{"ticker": "SKC", "overview": {"name": "Skycity Entertainment Group Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKC", "has_prices": true, "as_of": "2026-09-18", "last": 0.515, "prev_close": 0.515, "change": 0.0, "change_pct": 0.0, "session_volume": 133486.0, "vwap_5": 0.5198985621071689, "vwap_20": 0.5493413830145408, "vwap_60": 0.4988429689064057, "vwap_250": 0.5614326961411216, "high_52w": 0.85, "low_52w": 0.38, "avg_volume_20": 271174.3, "sessions": 400, "market_cap": {"value": 568073349.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159408", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group 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": "Substantial-holder notice lands on SKC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159408", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "ASX-03154641", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group 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": "Substantial-holder notice lands on SKC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154641", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "ASX-03137690", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group 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": "Someone big just shifted their SKC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137690", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78648}, {"id": "ASX-03123615", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group 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": "Someone big just shifted their SKC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123615", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "ASX-03120465", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SKC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120465", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "ASX-03116819", "src": "ASX", "ticker": "SKC", "cik": "", "company": "Skycity Entertainment Group Limited", "company_raw": "Skycity Entertainment Group Ltd", "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": "SKC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116819", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.555, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155349-2A1707022", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.95, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112854-2A1685308", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.32, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108224-2A1682818", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.032, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150582-2A1705091", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/skc", "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/skc", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/skc", "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": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/skc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155349-2A1707022"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Annual Meeting of Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151176-2A1705336"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual Meeting of Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150779-2A1705187"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150582-2A1705091"}, {"date": "2026-10-15", "form": "Asset Acquisition & Disposal", "title": "Signed SPA for The Grand Hotel", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148993-2A1704396"}], "performance": {"ticker": "SKC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-05-07", "close": 1.45062435, "volume": 9168.0}, {"date": "1999-05-10", "close": 1.45062435, "volume": null}, {"date": "1999-05-11", "close": 1.45062435, "volume": null}, {"date": "1999-05-12", "close": 1.45062435, "volume": null}, {"date": "1999-05-13", "close": 1.45062435, "volume": null}, {"date": "1999-05-14", "close": 1.45062435, "volume": null}, {"date": "1999-05-17", "close": 1.45062435, "volume": null}, {"date": "1999-05-18", "close": 1.45062435, "volume": null}, {"date": "1999-05-19", "close": 1.45062435, "volume": null}, {"date": "1999-05-20", "close": 1.45062435, "volume": null}, {"date": "1999-05-21", "close": 1.45062435, "volume": null}, {"date": "1999-05-24", "close": 1.45062435, "volume": null}, {"date": "1999-05-25", "close": 1.45062435, "volume": null}, {"date": "1999-05-26", "close": 1.45062435, "volume": null}, {"date": "1999-05-27", "close": 1.45062435, "volume": 114606.0}, {"date": "1999-05-28", "close": 1.45062435, "volume": null}, {"date": "1999-05-31", "close": 1.45062435, "volume": null}, {"date": "1999-06-01", "close": 1.45062435, "volume": null}, {"date": "1999-06-02", "close": 1.45062435, "volume": null}, {"date": "1999-06-03", "close": 1.45062435, "volume": null}, {"date": "1999-06-04", "close": 1.45062435, "volume": null}, {"date": "1999-06-07", "close": 1.45062435, "volume": null}, {"date": "1999-06-08", "close": 1.45062435, "volume": null}, {"date": "1999-06-09", "close": 1.45062435, "volume": null}, {"date": "1999-06-10", "close": 1.45062435, "volume": null}, {"date": "1999-06-11", "close": 1.45062435, "volume": null}, {"date": "1999-06-14", "close": 1.45062435, "volume": null}, {"date": "1999-06-15", "close": 1.45062435, "volume": null}, {"date": "1999-06-16", "close": 1.45062435, "volume": null}, {"date": "1999-06-17", "close": 1.45062435, "volume": null}, {"date": "1999-06-18", "close": 1.45062435, "volume": null}, {"date": "1999-06-21", "close": 1.2870201, "volume": 22921.0}, {"date": "1999-06-22", "close": 1.2652062, "volume": 22921.0}, {"date": "1999-06-23", "close": 1.2652062, "volume": null}, {"date": "1999-06-24", "close": 1.2652062, "volume": null}, {"date": "1999-06-25", "close": 1.2652062, "volume": null}, {"date": "1999-06-28", "close": 1.2652062, "volume": null}, {"date": "1999-06-29", "close": 1.2652062, "volume": null}, {"date": "1999-06-30", "close": 1.3306479, "volume": 24755.0}, {"date": "1999-07-01", "close": 1.3306479, "volume": null}, {"date": "1999-07-02", "close": 1.3306479, "volume": null}, {"date": "1999-07-05", "close": 1.3306479, "volume": null}, {"date": "1999-07-06", "close": 1.3306479, "volume": null}, {"date": "1999-07-07", "close": 1.3306479, "volume": null}, {"date": "1999-07-08", "close": 1.3306479, "volume": null}, {"date": "1999-07-09", "close": 1.3306479, "volume": null}, {"date": "1999-07-12", "close": 1.3306479, "volume": null}, {"date": "1999-07-13", "close": 1.3306479, "volume": null}, {"date": "1999-07-14", "close": 1.3306479, "volume": null}, {"date": "1999-07-15", "close": 1.3306479, "volume": null}, {"date": "1999-07-16", "close": 1.3306479, "volume": 183369.0}, {"date": "1999-07-19", "close": 1.3306479, "volume": null}, {"date": "1999-07-20", "close": 1.3306479, "volume": null}, {"date": "1999-07-21", "close": 1.3306479, "volume": null}, {"date": "1999-07-22", "close": 1.3306479, "volume": null}, {"date": "1999-07-23", "close": 1.3306479, "volume": null}, {"date": "1999-07-26", "close": 1.3306479, "volume": null}, {"date": "1999-07-27", "close": 1.3306479, "volume": null}, {"date": "1999-07-28", "close": 1.3306479, "volume": null}, {"date": "1999-07-29", "close": 1.3306479, "volume": null}, {"date": "1999-07-30", "close": 1.3306479, "volume": null}, {"date": "1999-08-02", "close": 1.3306479, "volume": null}, {"date": "1999-08-03", "close": 1.3306479, "volume": null}, {"date": "1999-08-04", "close": 1.3306479, "volume": null}, {"date": "1999-08-05", "close": 1.3306479, "volume": null}, {"date": "1999-08-06", "close": 1.3306479, "volume": null}, {"date": "1999-08-09", "close": 1.3306479, "volume": null}, {"date": "1999-08-10", "close": 1.3306479, "volume": null}, {"date": "1999-08-11", "close": 1.3306479, "volume": null}, {"date": "1999-08-12", "close": 1.3306479, "volume": null}, {"date": "1999-08-13", "close": 1.3306479, "volume": 229212.0}, {"date": "1999-08-16", "close": 1.3306479, "volume": null}, {"date": "1999-08-17", "close": 1.3306479, "volume": null}, {"date": "1999-08-18", "close": 1.3524618, "volume": 45842.0}, {"date": "1999-08-19", "close": 1.3524618, "volume": null}, {"date": "1999-08-20", "close": 1.3524618, "volume": null}, {"date": "1999-08-23", "close": 1.3524618, "volume": null}, {"date": "1999-08-24", "close": 1.3524618, "volume": null}, {"date": "1999-08-25", "close": 1.3524618, "volume": null}, {"date": "1999-08-26", "close": 1.3524618, "volume": null}, {"date": "1999-08-27", "close": 1.3524618, "volume": null}, {"date": "1999-08-30", "close": 1.3524618, "volume": null}, {"date": "1999-08-31", "close": 1.3524618, "volume": null}, {"date": "1999-09-01", "close": 1.3524618, "volume": null}, {"date": "1999-09-02", "close": 1.3524618, "volume": null}, {"date": "1999-09-03", "close": 1.3524618, "volume": 91685.0}, {"date": "1999-09-06", "close": 1.3524618, "volume": null}, {"date": "1999-09-07", "close": 1.3524618, "volume": null}, {"date": "1999-09-08", "close": 1.3524618, "volume": null}, {"date": "1999-09-09", "close": 1.3524618, "volume": null}, {"date": "1999-09-10", "close": 1.3524618, "volume": null}, {"date": "1999-09-13", "close": 1.3524618, "volume": null}, {"date": "1999-09-14", "close": 1.3524618, "volume": null}, {"date": "1999-09-15", "close": 1.3524618, "volume": null}, {"date": "1999-09-16", "close": 1.3524618, "volume": null}, {"date": "1999-09-17", "close": 1.3524618, "volume": null}, {"date": "1999-09-20", "close": 1.3524618, "volume": null}, {"date": "1999-09-21", "close": 1.3524618, "volume": null}, {"date": "1999-09-22", "close": 1.3524618, "volume": null}, {"date": "1999-09-23", "close": 1.3524618, "volume": null}, {"date": "1999-09-24", "close": 1.3524618, "volume": 3713.0}, {"date": "1999-11-16", "close": 1.3524618, "volume": null}, {"date": "1999-11-17", "close": 1.3524618, "volume": null}, {"date": "1999-11-18", "close": 1.3524618, "volume": null}, {"date": "1999-11-19", "close": 1.3524618, "volume": null}, {"date": "1999-11-22", "close": 1.3524618, "volume": null}, {"date": "1999-11-23", "close": 1.3524618, "volume": null}, {"date": "1999-11-24", "close": 1.3524618, "volume": null}, {"date": "1999-11-25", "close": 1.3524618, "volume": null}, {"date": "1999-11-26", "close": 1.3524618, "volume": null}, {"date": "1999-11-29", "close": 1.3524618, "volume": null}, {"date": "1999-11-30", "close": 1.3524618, "volume": null}, {"date": "1999-12-01", "close": 1.3524618, "volume": null}, {"date": "1999-12-02", "close": 1.3524618, "volume": null}, {"date": "1999-12-03", "close": 1.3524618, "volume": null}, {"date": "1999-12-06", "close": 1.3524618, "volume": null}, {"date": "1999-12-07", "close": 1.3524618, "volume": null}, {"date": "1999-12-08", "close": 1.3524618, "volume": null}, {"date": "1999-12-09", "close": 1.3524618, "volume": null}, {"date": "1999-12-10", "close": 1.3524618, "volume": null}, {"date": "1999-12-13", "close": 1.3524618, "volume": null}, {"date": "1999-12-14", "close": 1.3524618, "volume": null}, {"date": "1999-12-15", "close": 1.3524618, "volume": null}, {"date": "1999-12-16", "close": 1.3524618, "volume": null}, {"date": "1999-12-17", "close": 1.3524618, "volume": null}, {"date": "1999-12-20", "close": 1.3524618, "volume": null}, {"date": "1999-12-21", "close": 1.3524618, "volume": null}, {"date": "1999-12-22", "close": 1.3524618, "volume": null}, {"date": "1999-12-23", "close": 1.3524618, "volume": null}, {"date": "1999-12-24", "close": 1.29574566, "volume": 59595.0}, {"date": "1999-12-27", "close": 1.29574566, "volume": null}, {"date": "1999-12-28", "close": 1.29574566, "volume": null}, {"date": "1999-12-29", "close": 1.29574566, "volume": null}, {"date": "1999-12-30", "close": 1.29574566, "volume": 206290.0}, {"date": "1999-12-31", "close": 1.29574566, "volume": null}, {"date": "2000-01-03", "close": 1.29574566, "volume": null}, {"date": "2000-01-04", "close": 1.29574566, "volume": null}, {"date": "2000-01-05", "close": 1.29574566, "volume": null}, {"date": "2000-01-06", "close": 1.29574566, "volume": null}, {"date": "2000-01-07", "close": 1.29574566, "volume": null}, {"date": "2000-01-10", "close": 1.29574566, "volume": null}, {"date": "2000-01-11", "close": 1.29574566, "volume": null}, {"date": "2000-01-12", "close": 1.29574566, "volume": 275054.0}, {"date": "2000-01-13", "close": 1.29574566, "volume": null}, {"date": "2000-01-14", "close": 1.29574566, "volume": null}, {"date": "2000-01-17", "close": 1.29574566, "volume": null}, {"date": "2000-01-18", "close": 1.29574566, "volume": null}, {"date": "2000-01-19", "close": 1.29574566, "volume": null}, {"date": "2000-01-20", "close": 1.29574566, "volume": null}, {"date": "2000-01-21", "close": 1.29574566, "volume": null}, {"date": "2000-01-24", "close": 1.29574566, "volume": null}, {"date": "2000-01-25", "close": 1.29574566, "volume": null}, {"date": "2000-01-26", "close": 1.29574566, "volume": null}, {"date": "2000-01-27", "close": 1.29574566, "volume": null}, {"date": "2000-01-28", "close": 1.29574566, "volume": null}, {"date": "2000-01-31", "close": 1.29574566, "volume": null}, {"date": "2000-02-01", "close": 1.29574566, "volume": null}, {"date": "2000-02-02", "close": 1.29574566, "volume": null}, {"date": "2000-02-23", "close": 1.2652062, "volume": 2292.0}, {"date": "2000-03-01", "close": 1.197146832, "volume": 3250.0}, {"date": "2000-04-28", "close": 1.197146832, "volume": null}, {"date": "2000-05-15", "close": 1.1997645, "volume": 22921.0}, {"date": "2000-05-16", "close": 1.1343228, "volume": 2292.0}, {"date": "2000-05-31", "close": 1.08851361, "volume": 1834.0}, {"date": "2000-06-06", "close": 1.090695, "volume": 485929.0}, {"date": "2000-07-11", "close": 1.1561367, "volume": 160448.0}, {"date": "2000-07-13", "close": 1.16268087, "volume": 13753.0}, {"date": "2000-07-20", "close": 1.2215784, "volume": 1834.0}, {"date": "2000-07-28", "close": 1.23684813, "volume": 45842.0}, {"date": "2000-08-17", "close": 1.308834, "volume": 22921.0}, {"date": "2000-08-21", "close": 1.2870201, "volume": 22921.0}, {"date": "2000-08-28", "close": 1.2870201, "volume": 4584.0}, {"date": "2000-09-05", "close": 1.2870201, "volume": null}, {"date": "2000-09-07", "close": 1.2870201, "volume": 93977.0}, {"date": "2000-09-14", "close": 1.23684813, "volume": 284222.0}, {"date": "2000-09-22", "close": 1.21067145, "volume": 687635.0}, {"date": "2000-10-13", "close": 1.23684813, "volume": 136152.0}, {"date": "2000-10-23", "close": 1.2433923, "volume": 2292.0}, {"date": "2000-11-01", "close": 1.20849006, "volume": 347861.0}, {"date": "2000-11-09", "close": 1.2215784, "volume": 91685.0}, {"date": "2000-11-13", "close": 1.23248535, "volume": 11085.0}, {"date": "2000-11-14", "close": 1.2652062, "volume": 45842.0}, {"date": "2000-11-15", "close": 1.27611315, "volume": 185661.0}, {"date": "2000-11-21", "close": 1.25429925, "volume": 1586.0}, {"date": "2000-11-24", "close": 1.27611315, "volume": 2292.0}, {"date": "2000-11-30", "close": 1.29138288, "volume": 45842.0}, {"date": "2000-12-08", "close": 1.34591763, "volume": 45842.0}, {"date": "2000-12-13", "close": 1.36773153, "volume": 91685.0}, {"date": "2000-12-21", "close": 1.38736404, "volume": 9168.0}, {"date": "2000-12-22", "close": 1.38300126, "volume": 236546.0}, {"date": "2000-12-27", "close": 1.3960896, "volume": 18337.0}, {"date": "2000-12-28", "close": 1.3960896, "volume": 18337.0}, {"date": "2001-01-08", "close": 1.43753601, "volume": 229212.0}, {"date": "2001-01-15", "close": 1.46371269, "volume": 229212.0}, {"date": "2001-01-17", "close": 1.4833452, "volume": 45842.0}, {"date": "2001-01-19", "close": 1.56187524, "volume": 110480.0}, {"date": "2001-01-23", "close": 1.56187524, "volume": 196572.0}, {"date": "2001-01-24", "close": 1.56187524, "volume": 38205.0}, {"date": "2001-02-01", "close": 1.58150775, "volume": 45842.0}, {"date": "2001-02-07", "close": 1.60332165, "volume": 2292.0}, {"date": "2001-02-13", "close": 1.63822389, "volume": 45842.0}, {"date": "2001-02-14", "close": 1.62513555, "volume": 2292.0}, {"date": "2001-02-20", "close": 1.64694945, "volume": 22921.0}, {"date": "2001-02-23", "close": 1.6796703, "volume": 2292.0}, {"date": "2001-02-28", "close": 1.6578564, "volume": 9168.0}, {"date": "2001-03-06", "close": 1.6796703, "volume": 573.0}, {"date": "2001-03-07", "close": 1.73202366, "volume": 9168.0}, {"date": "2001-03-13", "close": 1.6796703, "volume": 18337.0}, {"date": "2001-03-14", "close": 1.68403308, "volume": 320896.0}, {"date": "2001-03-16", "close": 1.72111671, "volume": 45842.0}, {"date": "2001-03-30", "close": 1.71239115, "volume": 16045.0}, {"date": "2001-04-06", "close": 1.745112, "volume": 1834.0}, {"date": "2001-04-30", "close": 1.745112, "volume": 688.0}, {"date": "2001-05-01", "close": 1.64694945, "volume": 596.0}, {"date": "2001-05-03", "close": 1.6578564, "volume": 30256.0}, {"date": "2001-05-04", "close": 1.6796703, "volume": 68763.0}, {"date": "2001-05-15", "close": 1.69275864, "volume": 91685.0}, {"date": "2001-05-17", "close": 1.745112, "volume": 114606.0}, {"date": "2001-05-18", "close": 1.78001424, "volume": 9168.0}, {"date": "2001-05-21", "close": 1.78001424, "volume": null}, {"date": "2001-06-01", "close": 1.745112, "volume": 2471.0}, {"date": "2001-06-05", "close": 1.7669259, "volume": 91685.0}, {"date": "2001-06-08", "close": 1.78437702, "volume": 137527.0}, {"date": "2001-06-12", "close": 1.8105537, "volume": 45842.0}, {"date": "2001-06-14", "close": 1.82364204, "volume": 45842.0}, {"date": "2001-06-15", "close": 1.8323676, "volume": 389660.0}, {"date": "2001-06-18", "close": 1.8759954, "volume": 93977.0}, {"date": "2001-06-19", "close": 1.93053015, "volume": 91685.0}, {"date": "2001-06-22", "close": 1.963251, "volume": 91685.0}, {"date": "2001-06-27", "close": 1.90871625, "volume": 72775.0}, {"date": "2001-07-02", "close": 1.90871625, "volume": 192538.0}, {"date": "2001-07-10", "close": 1.9414371, "volume": 41258.0}, {"date": "2001-07-11", "close": 1.97415795, "volume": 22921.0}, {"date": "2001-07-12", "close": 2.0286927, "volume": 132374.0}, {"date": "2001-07-13", "close": 2.0723205, "volume": 1256648.0}, {"date": "2001-07-16", "close": 2.0723205, "volume": 298.0}, {"date": "2001-08-02", "close": 2.0068788, "volume": 22463.0}, {"date": "2001-08-09", "close": 2.0505066, "volume": 917.0}, {"date": "2001-08-13", "close": 2.0068788, "volume": 50427.0}, {"date": "2001-08-14", "close": 2.00906019, "volume": 55011.0}, {"date": "2001-08-23", "close": 2.0286927, "volume": 168319.0}, {"date": "2001-08-24", "close": 2.08322745, "volume": 68763.0}, {"date": "2001-08-27", "close": 2.1159483, "volume": 9168.0}, {"date": "2001-08-29", "close": 2.2250178, "volume": 23380.0}, {"date": "2001-09-04", "close": 2.18139, "volume": 573.0}, {"date": "2001-09-24", "close": 1.8541815, "volume": 327773.0}, {"date": "2001-09-26", "close": 1.8978093, "volume": 49395.0}, {"date": "2001-09-27", "close": 1.963251, "volume": 45842.0}, {"date": "2001-09-28", "close": 2.0286927, "volume": 15573.0}, {"date": "2001-10-01", "close": 2.025856893, "volume": 4584.0}, {"date": "2001-10-02", "close": 2.02432992, "volume": 73348.0}, {"date": "2001-10-03", "close": 2.0068788, "volume": 68763.0}, {"date": "2001-10-05", "close": 2.0068788, "volume": 91685.0}, {"date": "2001-10-11", "close": 1.9414371, "volume": 331454.0}, {"date": "2001-10-12", "close": 2.01778575, "volume": 229212.0}, {"date": "2001-10-15", "close": 2.03959965, "volume": 91685.0}, {"date": "2001-10-24", "close": 2.1159483, "volume": 55011.0}, {"date": "2001-10-25", "close": 2.18139, "volume": 43550.0}, {"date": "2001-10-30", "close": 2.2032039, "volume": 1155227.0}, {"date": "2001-10-31", "close": 2.25773865, "volume": 55011.0}, {"date": "2001-11-01", "close": 2.23592475, "volume": 4584.0}, {"date": "2001-11-05", "close": 2.2686456, "volume": 16045.0}, {"date": "2001-11-08", "close": 2.2468317, "volume": 688.0}, {"date": "2001-11-29", "close": 2.181385, "volume": 15953.0}, {"date": "2001-12-03", "close": 2.1377573, "volume": 3750.0}, {"date": "2001-12-04", "close": 2.1377573, "volume": 13753.0}, {"date": "2001-12-05", "close": 2.20319885, "volume": 229247.0}, {"date": "2001-12-06", "close": 2.23373824, "volume": 32090.0}, {"date": "2001-12-10", "close": 2.2686404, "volume": 6876.0}, {"date": "2001-12-11", "close": 2.26427763, "volume": 413.0}, {"date": "2001-12-12", "close": 2.20319885, "volume": 1893.0}, {"date": "2001-12-24", "close": 2.20319885, "volume": 80224.0}, {"date": "2001-12-28", "close": 2.24682655, "volume": 13753.0}, {"date": "2001-12-31", "close": 2.3558958, "volume": 17189.0}, {"date": "2002-01-08", "close": 2.29045425, "volume": 11461.0}, {"date": "2002-01-10", "close": 2.19883608, "volume": 26130.0}, {"date": "2002-01-11", "close": 2.19883608, "volume": 6876.0}, {"date": "2002-01-14", "close": 2.20319885, "volume": 11461.0}, {"date": "2002-01-16", "close": 2.2250127, "volume": 1604.0}, {"date": "2002-01-17", "close": 2.2250127, "volume": 114606.0}, {"date": "2002-01-18", "close": 2.2686404, "volume": 688.0}, {"date": "2002-01-21", "close": 2.2250127, "volume": 1137.0}, {"date": "2002-01-22", "close": 2.20756162, "volume": 3438.0}, {"date": "2002-01-23", "close": 2.181385, "volume": 15816.0}, {"date": "2002-01-31", "close": 2.17702223, "volume": 3438.0}, {"date": "2002-02-01", "close": 2.17702223, "volume": 917.0}, {"date": "2002-02-15", "close": 2.15520838, "volume": 77932.0}, {"date": "2002-02-19", "close": 2.181385, "volume": 4584.0}, {"date": "2002-02-20", "close": 2.19883608, "volume": 13753.0}, {"date": "2002-02-26", "close": 2.19883608, "volume": 20416.0}, {"date": "2002-02-28", "close": 2.11158068, "volume": 10085.0}, {"date": "2002-03-04", "close": 2.1377573, "volume": 23338.0}, {"date": "2002-03-05", "close": 2.1377573, "volume": 263599.0}, {"date": "2002-03-11", "close": 2.15957115, "volume": 25213.0}, {"date": "2002-03-12", "close": 2.15957115, "volume": 22921.0}, {"date": "2002-03-19", "close": 2.1377573, "volume": 2338.0}, {"date": "2002-03-22", "close": 2.21628716, "volume": 1627.0}, {"date": "2002-04-04", "close": 2.19447331, "volume": 344.0}, {"date": "2002-04-12", "close": 2.12466899, "volume": 38702.0}, {"date": "2002-04-26", "close": 2.181385, "volume": 2292.0}, {"date": "2002-04-29", "close": 2.21628716, "volume": 4630.0}, {"date": "2002-04-30", "close": 2.22937547, "volume": 18759.0}, {"date": "2002-05-02", "close": 2.25118932, "volume": 871006.0}, {"date": "2002-05-06", "close": 2.25118932, "volume": 1146.0}, {"date": "2002-05-08", "close": 2.24682655, "volume": 2732.0}, {"date": "2002-05-09", "close": 2.24246378, "volume": 13294.0}, {"date": "2002-05-15", "close": 2.27736594, "volume": 183370.0}, {"date": "2002-05-17", "close": 2.32535641, "volume": 79766.0}, {"date": "2002-05-20", "close": 2.32535641, "volume": 3667.0}, {"date": "2002-05-21", "close": 2.32971918, "volume": 41792.0}, {"date": "2002-05-22", "close": 2.38643519, "volume": 57303.0}, {"date": "2002-05-23", "close": 2.41697458, "volume": 2292.0}, {"date": "2002-05-24", "close": 2.40824904, "volume": 6235.0}, {"date": "2002-05-28", "close": 2.3558958, "volume": 747.0}, {"date": "2002-05-30", "close": 2.3995235, "volume": 22921.0}, {"date": "2002-05-31", "close": 2.4431512, "volume": 11461.0}, {"date": "2002-06-03", "close": 2.4431512, "volume": 1650.0}, {"date": "2002-06-04", "close": 2.46496505, "volume": 6028.0}, {"date": "2002-06-11", "close": 2.40388627, "volume": 68764.0}, {"date": "2002-06-12", "close": 2.36462134, "volume": 234.0}, {"date": "2002-06-14", "close": 2.36462134, "volume": 458.0}, {"date": "2002-06-17", "close": 2.40824904, "volume": 11461.0}, {"date": "2002-06-18", "close": 2.4867789, "volume": 2292.0}, {"date": "2002-06-19", "close": 2.4867789, "volume": 10067.0}, {"date": "2002-06-26", "close": 2.36462134, "volume": 24521.0}, {"date": "2002-06-28", "close": 2.3558958, "volume": 6876.0}, {"date": "2002-07-01", "close": 2.3558958, "volume": 6876.0}, {"date": "2002-07-05", "close": 2.42133735, "volume": 57303.0}, {"date": "2002-07-09", "close": 2.40388627, "volume": 25213.0}, {"date": "2002-07-19", "close": 2.41261181, "volume": 343818.0}, {"date": "2002-07-23", "close": 2.46496505, "volume": 10315.0}, {"date": "2002-07-26", "close": 2.33408195, "volume": 27508.0}, {"date": "2002-07-29", "close": 2.37770965, "volume": 68764.0}, {"date": "2002-07-30", "close": 2.3995235, "volume": 22921.0}, {"date": "2002-08-07", "close": 2.4431512, "volume": 114606.0}, {"date": "2002-08-08", "close": 2.4431512, "volume": 401.0}, {"date": "2002-08-12", "close": 2.37770965, "volume": 58479.0}, {"date": "2002-08-14", "close": 2.3995235, "volume": 2292.0}, {"date": "2002-08-19", "close": 2.4431512, "volume": 23735.0}, {"date": "2002-08-22", "close": 2.46496505, "volume": 22921.0}, {"date": "2002-08-26", "close": 2.4867789, "volume": 1146.0}, {"date": "2002-08-28", "close": 2.5740343, "volume": 29798.0}, {"date": "2002-08-29", "close": 2.617662, "volume": 4584.0}, {"date": "2002-08-30", "close": 2.6612897, "volume": 103145.0}, {"date": "2002-09-02", "close": 2.62638754, "volume": 80224.0}, {"date": "2002-09-03", "close": 2.69619186, "volume": 22921.0}, {"date": "2002-09-04", "close": 2.7049174, "volume": 1146.0}, {"date": "2002-09-05", "close": 2.6612897, "volume": 253852.0}, {"date": "2002-09-06", "close": 2.62638754, "volume": 4836.0}, {"date": "2002-09-11", "close": 2.6612897, "volume": 48135.0}, {"date": "2002-09-13", "close": 2.7049174, "volume": 1444.0}, {"date": "2002-09-26", "close": 2.81398665, "volume": 103145.0}, {"date": "2002-09-27", "close": 2.81398665, "volume": 3335.0}, {"date": "2002-09-30", "close": 2.71364294, "volume": 1293.0}, {"date": "2002-10-02", "close": 2.73981956, "volume": 57303.0}, {"date": "2002-10-09", "close": 2.85325158, "volume": 45842.0}, {"date": "2002-10-14", "close": 2.84452604, "volume": 29798.0}, {"date": "2002-10-18", "close": 2.8358005, "volume": 3120.0}, {"date": "2002-10-23", "close": 2.8358005, "volume": 3120.0}, {"date": "2002-10-24", "close": 2.9230559, "volume": 34382.0}, {"date": "2002-10-25", "close": 2.9230559, "volume": 11151.0}, {"date": "2002-10-30", "close": 2.94486975, "volume": 1604.0}, {"date": "2002-11-05", "close": 2.98849745, "volume": 28670.0}, {"date": "2002-11-07", "close": 2.99722299, "volume": 2292.0}, {"date": "2002-11-15", "close": 3.053939, "volume": 401.0}, {"date": "2002-11-21", "close": 3.053939, "volume": 11461.0}, {"date": "2002-11-22", "close": 3.053939, "volume": 4584.0}, {"date": "2002-11-25", "close": 3.053939, "volume": 1627.0}, {"date": "2002-11-28", "close": 2.9666836, "volume": 1100.0}, {"date": "2002-12-06", "close": 2.98849745, "volume": 2292.0}, {"date": "2002-12-12", "close": 2.98849745, "volume": 406061.0}, {"date": "2002-12-13", "close": 3.053939, "volume": 9168.0}, {"date": "2002-12-16", "close": 3.08884116, "volume": 5249.0}, {"date": "2002-12-18", "close": 3.20663595, "volume": 9524.0}, {"date": "2002-12-23", "close": 3.26771473, "volume": 111487.0}, {"date": "2002-12-24", "close": 3.20663595, "volume": 39058.0}, {"date": "2002-12-30", "close": 3.2284498, "volume": 4584.0}, {"date": "2002-12-31", "close": 3.28516581, "volume": 36376.0}, {"date": "2003-01-06", "close": 3.2720775, "volume": 167868.0}, {"date": "2003-01-07", "close": 3.27644027, "volume": 44561.0}, {"date": "2003-01-10", "close": 3.3157052, "volume": 2063.0}, {"date": "2003-01-17", "close": 3.4029606, "volume": 4584.0}, {"date": "2003-01-21", "close": 3.4029606, "volume": 1375.0}, {"date": "2003-01-22", "close": 3.490216, "volume": 27505.0}, {"date": "2003-01-23", "close": 3.5338437, "volume": 9168.0}, {"date": "2003-01-28", "close": 3.59928525, "volume": 9168.0}, {"date": "2003-01-29", "close": 3.5774714, "volume": 4470.0}, {"date": "2003-01-31", "close": 3.48585323, "volume": 1909.0}, {"date": "2003-02-05", "close": 3.47712769, "volume": 4046.0}, {"date": "2003-02-10", "close": 3.52511816, "volume": 5501.0}, {"date": "2003-02-11", "close": 3.52511816, "volume": 54323.0}, {"date": "2003-02-17", "close": 3.50330431, "volume": 4584.0}, {"date": "2003-02-25", "close": 3.52511816, "volume": 2292.0}, {"date": "2003-02-26", "close": 3.54256924, "volume": 314585.0}, {"date": "2003-02-27", "close": 3.5774714, "volume": 29568.0}, {"date": "2003-02-28", "close": 3.59928525, "volume": 11461.0}, {"date": "2003-03-13", "close": 3.59492248, "volume": 4126.0}, {"date": "2003-03-24", "close": 3.3157052, "volume": 5730.0}, {"date": "2003-03-25", "close": 3.3593329, "volume": 6876.0}, {"date": "2003-03-27", "close": 3.1848221, "volume": 469885.0}, {"date": "2003-03-31", "close": 3.25026365, "volume": 2980.0}, {"date": "2003-04-08", "close": 3.2284498, "volume": 860976.0}, {"date": "2003-04-10", "close": 3.20663595, "volume": 917.0}, {"date": "2003-04-11", "close": 3.20663595, "volume": 2751.0}, {"date": "2003-04-14", "close": 3.15428271, "volume": 4470.0}, {"date": "2003-04-15", "close": 3.1411944, "volume": 458.0}, {"date": "2003-04-16", "close": 3.25026365, "volume": 3026.0}, {"date": "2003-04-17", "close": 3.29389135, "volume": 917.0}, {"date": "2003-04-24", "close": 3.29389135, "volume": 2980.0}, {"date": "2003-04-28", "close": 3.29389135, "volume": 1490.0}, {"date": "2003-04-30", "close": 3.29389135, "volume": 2292.0}, {"date": "2003-05-02", "close": 3.25026365, "volume": 229.0}, {"date": "2003-05-05", "close": 3.1848221, "volume": 688.0}, {"date": "2003-05-07", "close": 3.16300825, "volume": 69.0}, {"date": "2003-05-15", "close": 3.1848221, "volume": 171451.0}, {"date": "2003-05-23", "close": 3.20663595, "volume": 11461.0}, {"date": "2003-05-26", "close": 3.25462642, "volume": 3055.0}, {"date": "2003-05-30", "close": 3.2720775, "volume": 1146.0}, {"date": "2003-06-03", "close": 3.33751905, "volume": 173743.0}, {"date": "2003-06-05", "close": 3.33751905, "volume": 241819.0}, {"date": "2003-06-13", "close": 3.4029606, "volume": 100853.0}, {"date": "2003-06-16", "close": 3.46403938, "volume": 57303.0}, {"date": "2003-06-18", "close": 3.5338437, "volume": 29798.0}, {"date": "2003-06-19", "close": 3.56438309, "volume": 378200.0}, {"date": "2003-06-20", "close": 3.57310863, "volume": 2292.0}, {"date": "2003-06-23", "close": 3.59928525, "volume": 14899.0}, {"date": "2003-06-25", "close": 3.6210991, "volume": 11461.0}, {"date": "2003-06-26", "close": 3.59492248, "volume": 506002.0}, {"date": "2003-06-30", "close": 3.6210991, "volume": 13753.0}, {"date": "2003-07-01", "close": 3.59928525, "volume": 16045.0}, {"date": "2003-07-09", "close": 3.4465883, "volume": 2292.0}, {"date": "2003-07-10", "close": 3.4465883, "volume": 68076.0}, {"date": "2003-07-15", "close": 3.49457877, "volume": 114606.0}, {"date": "2003-07-23", "close": 3.6210991, "volume": 1421.0}, {"date": "2003-08-05", "close": 3.6210991, "volume": 231507.0}, {"date": "2003-08-07", "close": 3.6210991, "volume": 40800.0}, {"date": "2003-08-13", "close": 3.64291295, "volume": 15013.0}, {"date": "2003-08-25", "close": 3.64291295, "volume": 2292.0}, {"date": "2003-08-26", "close": 3.68654065, "volume": 1146.0}, {"date": "2003-08-29", "close": 3.5338437, "volume": 121826.0}, {"date": "2003-09-02", "close": 3.5338437, "volume": 167368.0}, {"date": "2003-09-09", "close": 3.55129478, "volume": 2808.0}, {"date": "2003-09-10", "close": 3.39423506, "volume": 483867.0}, {"date": "2003-09-12", "close": 3.42477445, "volume": 118480.0}, {"date": "2003-09-15", "close": 3.4029606, "volume": 4584.0}, {"date": "2003-09-18", "close": 3.4029606, "volume": 3186.0}, {"date": "2003-09-22", "close": 3.2720775, "volume": 8584.0}, {"date": "2003-09-24", "close": 3.2284498, "volume": 1834.0}, {"date": "2003-09-25", "close": 3.28516581, "volume": 4752.0}, {"date": "2003-09-26", "close": 3.37242121, "volume": 187954.0}, {"date": "2003-09-29", "close": 3.3593329, "volume": 9127.0}, {"date": "2003-10-01", "close": 3.3157052, "volume": 4584.0}, {"date": "2003-10-07", "close": 3.29389135, "volume": 194189.0}, {"date": "2003-10-09", "close": 3.29389135, "volume": 1144186.0}, {"date": "2003-10-14", "close": 3.29389135, "volume": 2980.0}, {"date": "2003-10-16", "close": 3.27644027, "volume": 252.0}, {"date": "2003-10-17", "close": 3.2720775, "volume": 12148.0}, {"date": "2003-10-20", "close": 3.2720775, "volume": 2590.0}, {"date": "2003-10-21", "close": 3.25462642, "volume": 3094.0}, {"date": "2003-10-24", "close": 3.3593329, "volume": 11461.0}, {"date": "2003-10-27", "close": 3.4029606, "volume": 2980.0}, {"date": "2003-10-28", "close": 3.4465883, "volume": 580.0}, {"date": "2003-10-29", "close": 3.4465883, "volume": 529.0}, {"date": "2003-10-31", "close": 3.46840215, "volume": 9345.0}, {"date": "2003-11-03", "close": 3.4465883, "volume": 6876.0}, {"date": "2003-11-04", "close": 3.4465883, "volume": 3958.0}, {"date": "2003-11-07", "close": 3.490216, "volume": 11179.0}, {"date": "2003-11-19", "close": 3.67345655, "volume": 5730.0}, {"date": "2003-11-20", "close": 3.5076711, "volume": 380.0}, {"date": "2003-11-21", "close": 3.67345655, "volume": 5730.0}, {"date": "2003-11-25", "close": 3.62110325, "volume": 1948.0}, {"date": "2003-11-26", "close": 3.5774755, "volume": 11461.0}, {"date": "2003-11-28", "close": 3.5774755, "volume": 345537.0}, {"date": "2003-12-01", "close": 3.5774755, "volume": 34382.0}, {"date": "2003-12-02", "close": 3.5774755, "volume": 4355.0}, {"date": "2003-12-03", "close": 3.49022, "volume": 2292.0}, {"date": "2003-12-04", "close": 3.4727689, "volume": 2980.0}, {"date": "2003-12-05", "close": 3.53384775, "volume": 4852.0}, {"date": "2003-12-08", "close": 3.53384775, "volume": 5265.0}, {"date": "2003-12-09", "close": 3.53384775, "volume": 688.0}, {"date": "2003-12-12", "close": 3.53384775, "volume": 10773.0}, {"date": "2003-12-15", "close": 3.5251222, "volume": 767860.0}, {"date": "2003-12-16", "close": 3.664731, "volume": 1433.0}, {"date": "2003-12-17", "close": 3.51639665, "volume": 2292.0}, {"date": "2003-12-22", "close": 3.4029645, "volume": 2823.0}, {"date": "2003-12-23", "close": 3.49022, "volume": 2909.0}, {"date": "2003-12-29", "close": 3.53384775, "volume": 2292.0}, {"date": "2003-12-30", "close": 3.664731, "volume": 1719.0}, {"date": "2004-01-02", "close": 3.65600545, "volume": 2292.0}, {"date": "2004-01-05", "close": 3.49022, "volume": 20916.0}, {"date": "2004-01-07", "close": 3.49022, "volume": 2292.0}, {"date": "2004-01-13", "close": 3.55129885, "volume": 252.0}, {"date": "2004-01-14", "close": 3.55129885, "volume": 8200.0}, {"date": "2004-01-15", "close": 3.49022, "volume": 5730.0}, {"date": "2004-01-16", "close": 3.5076711, "volume": 2521.0}, {"date": "2004-01-19", "close": 3.53384775, "volume": 3482.0}, {"date": "2004-01-20", "close": 3.53384775, "volume": 1676.0}, {"date": "2004-01-21", "close": 3.53384775, "volume": 10604.0}, {"date": "2004-01-22", "close": 3.5251222, "volume": 831760.0}, {"date": "2004-01-27", "close": 3.5251222, "volume": 328892.0}, {"date": "2004-01-28", "close": 3.49022, "volume": 313662.0}, {"date": "2004-01-29", "close": 3.5251222, "volume": 573.0}, {"date": "2004-01-30", "close": 3.55129885, "volume": 3438.0}, {"date": "2004-02-03", "close": 3.60365215, "volume": 60112.0}, {"date": "2004-02-06", "close": 3.5600244, "volume": 1.0}, {"date": "2004-02-09", "close": 3.5076711, "volume": 94.0}, {"date": "2004-02-12", "close": 3.49022, "volume": 14440.0}, {"date": "2004-02-13", "close": 3.49022, "volume": 229.0}, {"date": "2004-02-16", "close": 3.51639665, "volume": 6562.0}, {"date": "2004-02-17", "close": 3.4553178, "volume": 70483.0}, {"date": "2004-02-18", "close": 3.49022, "volume": 24640.0}, {"date": "2004-02-20", "close": 3.46404335, "volume": 91146.0}, {"date": "2004-02-23", "close": 3.51639665, "volume": 22921.0}, {"date": "2004-02-24", "close": 3.49022, "volume": 27402.0}, {"date": "2004-02-26", "close": 3.49022, "volume": 6534.0}, {"date": "2004-02-27", "close": 3.3331601, "volume": 104624.0}, {"date": "2004-03-01", "close": 3.30698345, "volume": 29969.0}, {"date": "2004-03-02", "close": 3.39423895, "volume": 2063.0}, {"date": "2004-03-03", "close": 3.4553178, "volume": 23267.0}, {"date": "2004-03-04", "close": 3.5251222, "volume": 18222.0}, {"date": "2004-03-05", "close": 3.49022, "volume": 24084.0}, {"date": "2004-03-08", "close": 3.5076711, "volume": 8710.0}, {"date": "2004-03-09", "close": 3.53384775, "volume": 7140.0}, {"date": "2004-03-10", "close": 3.44659225, "volume": 74608.0}, {"date": "2004-03-11", "close": 3.44659225, "volume": 8916.0}, {"date": "2004-03-12", "close": 3.4029645, "volume": 65956.0}, {"date": "2004-03-15", "close": 3.27208125, "volume": 104444.0}, {"date": "2004-03-16", "close": 3.18482575, "volume": 10085.0}, {"date": "2004-03-17", "close": 3.315709, "volume": 99237.0}, {"date": "2004-03-18", "close": 3.27208125, "volume": 61887.0}, {"date": "2004-03-19", "close": 3.28953235, "volume": 87444.0}, {"date": "2004-03-22", "close": 3.315709, "volume": 1375.0}, {"date": "2004-03-23", "close": 3.2982579, "volume": 573.0}, {"date": "2004-03-24", "close": 3.315709, "volume": 11461.0}, {"date": "2004-03-26", "close": 3.32443455, "volume": 2579.0}, {"date": "2004-03-29", "close": 3.35933675, "volume": 2063.0}, {"date": "2004-03-30", "close": 3.35933675, "volume": 19598.0}, {"date": "2004-03-31", "close": 3.3680623, "volume": 11009.0}, {"date": "2004-04-02", "close": 3.37678785, "volume": 115064.0}, {"date": "2004-04-05", "close": 3.35933675, "volume": 5272.0}, {"date": "2004-04-06", "close": 3.4029645, "volume": 2882.0}, {"date": "2004-04-07", "close": 3.3506112, "volume": 4377.0}, {"date": "2004-04-13", "close": 3.315709, "volume": 11862.0}, {"date": "2004-04-14", "close": 3.35933675, "volume": 2980.0}, {"date": "2004-04-15", "close": 3.35933675, "volume": 516.0}, {"date": "2004-04-16", "close": 3.3855134, "volume": 688.0}, {"date": "2004-04-21", "close": 3.35933675, "volume": 1719.0}, {"date": "2004-04-23", "close": 3.4029645, "volume": 17191.0}, {"date": "2004-04-26", "close": 3.35933675, "volume": 3369.0}, {"date": "2004-04-27", "close": 3.35933675, "volume": 1146.0}, {"date": "2004-04-28", "close": 3.4029645, "volume": 13902.0}, {"date": "2004-04-29", "close": 3.3855134, "volume": 2349.0}, {"date": "2004-04-30", "close": 3.3506112, "volume": 231850.0}, {"date": "2004-05-03", "close": 3.35933675, "volume": 210586.0}, {"date": "2004-05-05", "close": 3.35933675, "volume": 573.0}, {"date": "2004-05-06", "close": 3.4029645, "volume": 573.0}, {"date": "2004-05-07", "close": 3.44659225, "volume": 7449.0}, {"date": "2004-05-11", "close": 3.3855134, "volume": 343932.0}, {"date": "2004-05-12", "close": 3.44659225, "volume": 68993.0}, {"date": "2004-05-17", "close": 3.49022, "volume": 94109.0}, {"date": "2004-05-18", "close": 3.53384775, "volume": 646.0}, {"date": "2004-05-19", "close": 3.5425733, "volume": 4985.0}, {"date": "2004-05-20", "close": 3.5425733, "volume": 62632.0}, {"date": "2004-05-21", "close": 3.53384775, "volume": 80837.0}, {"date": "2004-05-24", "close": 3.55129885, "volume": 237129.0}, {"date": "2004-05-26", "close": 3.5949266, "volume": 805943.0}, {"date": "2004-05-27", "close": 3.6472799, "volume": 184104.0}, {"date": "2004-05-28", "close": 3.6821821, "volume": 739399.0}, {"date": "2004-05-31", "close": 3.6821821, "volume": 4584.0}, {"date": "2004-06-01", "close": 3.664731, "volume": 12148.0}, {"date": "2004-06-03", "close": 3.664731, "volume": 242347.0}, {"date": "2004-06-04", "close": 3.664731, "volume": 23345.0}, {"date": "2004-06-07", "close": 3.664731, "volume": 4584.0}, {"date": "2004-06-08", "close": 3.70835875, "volume": 2938.0}, {"date": "2004-06-10", "close": 3.69090765, "volume": 28365.0}, {"date": "2004-06-11", "close": 3.7694376, "volume": 16616.0}, {"date": "2004-06-15", "close": 3.7694376, "volume": 2596.0}, {"date": "2004-06-16", "close": 3.7694376, "volume": 12212.0}, {"date": "2004-06-17", "close": 3.79561425, "volume": 11889.0}, {"date": "2004-06-18", "close": 3.70835875, "volume": 66515.0}, {"date": "2004-06-21", "close": 3.7345354, "volume": 59295.0}, {"date": "2004-06-22", "close": 3.7519865, "volume": 3395.0}, {"date": "2004-06-25", "close": 3.67345655, "volume": 10924.0}, {"date": "2004-06-28", "close": 3.7519865, "volume": 17545.0}, {"date": "2004-06-29", "close": 3.79561425, "volume": 27849.0}, {"date": "2004-06-30", "close": 3.839242, "volume": 9257.0}, {"date": "2004-07-01", "close": 3.79561425, "volume": 1272.0}, {"date": "2004-07-02", "close": 3.79561425, "volume": 860.0}, {"date": "2004-07-05", "close": 3.83051645, "volume": 1604.0}, {"date": "2004-07-08", "close": 3.88286975, "volume": 2367.0}, {"date": "2004-07-09", "close": 3.79561425, "volume": 6881.0}, {"date": "2004-07-12", "close": 3.839242, "volume": 4298.0}, {"date": "2004-07-14", "close": 3.839242, "volume": 1146.0}, {"date": "2004-07-15", "close": 3.7519865, "volume": 38110.0}, {"date": "2004-07-19", "close": 3.83051645, "volume": 25705.0}, {"date": "2004-07-20", "close": 3.86541865, "volume": 13526.0}, {"date": "2004-07-21", "close": 3.81306535, "volume": 3212840.0}, {"date": "2004-07-22", "close": 3.84796755, "volume": 120909.0}, {"date": "2004-07-26", "close": 3.88286975, "volume": 2218.0}, {"date": "2004-07-29", "close": 3.8566931, "volume": 71629.0}, {"date": "2004-08-04", "close": 3.8043398, "volume": 63343.0}, {"date": "2004-08-05", "close": 3.88286975, "volume": 123268.0}, {"date": "2004-08-09", "close": 3.839242, "volume": 15471.0}, {"date": "2004-08-10", "close": 3.8217909, "volume": 22486.0}, {"date": "2004-08-12", "close": 3.81306535, "volume": 39700.0}, {"date": "2004-08-13", "close": 3.77816315, "volume": 5043.0}, {"date": "2004-08-16", "close": 3.70835875, "volume": 4543.0}, {"date": "2004-08-17", "close": 3.76071205, "volume": 2292.0}, {"date": "2004-08-18", "close": 3.79561425, "volume": 23207.0}, {"date": "2004-08-19", "close": 3.7868887, "volume": 1146.0}, {"date": "2004-08-20", "close": 3.70835875, "volume": 8881.0}, {"date": "2004-08-23", "close": 3.6821821, "volume": 6393.0}, {"date": "2004-08-25", "close": 3.664731, "volume": 22921.0}, {"date": "2004-08-26", "close": 3.6472799, "volume": 2063.0}, {"date": "2004-08-27", "close": 3.6298288, "volume": 1146.0}, {"date": "2004-08-30", "close": 3.62110325, "volume": 370040.0}, {"date": "2004-08-31", "close": 3.67345655, "volume": 127702.0}, {"date": "2004-09-01", "close": 3.67345655, "volume": 2736.0}, {"date": "2004-09-02", "close": 3.5425733, "volume": 18539.0}, {"date": "2004-09-03", "close": 3.56874995, "volume": 129505.0}, {"date": "2004-09-06", "close": 3.60365215, "volume": 928480.0}, {"date": "2004-09-07", "close": 3.6472799, "volume": 34698.0}, {"date": "2004-09-08", "close": 3.69090765, "volume": 1243460.0}, {"date": "2004-09-09", "close": 3.7868887, "volume": 1604.0}, {"date": "2004-09-10", "close": 3.83051645, "volume": 2467122.0}, {"date": "2004-09-13", "close": 3.88286975, "volume": 579087.0}, {"date": "2004-09-14", "close": 3.8566931, "volume": 12842663.0}, {"date": "2004-09-15", "close": 3.79561425, "volume": 1261883.0}, {"date": "2004-09-16", "close": 3.83051645, "volume": 287020.0}, {"date": "2004-09-17", "close": 3.9264975, "volume": 13545.0}, {"date": "2004-09-21", "close": 3.9090464, "volume": 186913.0}, {"date": "2004-09-22", "close": 3.79561425, "volume": 35332.0}, {"date": "2004-09-23", "close": 3.7519865, "volume": 1331.0}, {"date": "2004-09-24", "close": 3.664731, "volume": 1560.0}, {"date": "2004-09-27", "close": 3.6996332, "volume": 175553.0}, {"date": "2004-09-28", "close": 3.72580985, "volume": 518477.0}, {"date": "2004-09-29", "close": 3.79561425, "volume": 920515.0}, {"date": "2004-09-30", "close": 3.79561425, "volume": 254792.0}, {"date": "2004-10-01", "close": 3.7694376, "volume": 1721381.0}, {"date": "2004-10-05", "close": 3.7519865, "volume": 9633.0}, {"date": "2004-10-06", "close": 3.69090765, "volume": 13753.0}, {"date": "2004-10-07", "close": 3.70835875, "volume": 688495.0}, {"date": "2004-10-08", "close": 3.664731, "volume": 47921.0}, {"date": "2004-10-11", "close": 3.56874995, "volume": 1511217.0}, {"date": "2004-10-12", "close": 3.6123777, "volume": 1033261.0}, {"date": "2004-10-13", "close": 3.58620105, "volume": 176725.0}, {"date": "2004-10-14", "close": 3.5774755, "volume": 1213992.0}, {"date": "2004-10-15", "close": 3.5774755, "volume": 1229.0}, {"date": "2004-10-18", "close": 3.62110325, "volume": 576147.0}, {"date": "2004-10-19", "close": 3.6472799, "volume": 589597.0}, {"date": "2004-10-20", "close": 3.664731, "volume": 1584936.0}, {"date": "2004-10-21", "close": 3.664731, "volume": 1339681.0}, {"date": "2004-10-22", "close": 3.664731, "volume": 793258.0}, {"date": "2004-10-25", "close": 3.62110325, "volume": 23412.0}, {"date": "2004-10-27", "close": 3.5774755, "volume": 424389.0}, {"date": "2004-10-28", "close": 3.60365215, "volume": 1996573.0}, {"date": "2004-10-29", "close": 3.62110325, "volume": 689804.0}, {"date": "2004-11-01", "close": 3.62110325, "volume": 20949.0}, {"date": "2004-11-02", "close": 3.6821821, "volume": 291754.0}, {"date": "2004-11-03", "close": 3.664731, "volume": 531914.0}, {"date": "2004-11-04", "close": 3.7519865, "volume": 583786.0}, {"date": "2004-11-08", "close": 3.72580985, "volume": 466469.0}, {"date": "2004-11-09", "close": 3.72580985, "volume": 2682.0}, {"date": "2004-11-10", "close": 3.7519865, "volume": 17693.0}, {"date": "2004-11-11", "close": 3.70835875, "volume": 428937.0}, {"date": "2004-11-12", "close": 3.7170843, "volume": 174473.0}, {"date": "2004-11-15", "close": 3.70835875, "volume": 500709.0}, {"date": "2004-11-16", "close": 3.70835875, "volume": 414860.0}, {"date": "2004-11-17", "close": 3.6996332, "volume": 280986.0}, {"date": "2004-11-18", "close": 3.7345354, "volume": 2528933.0}, {"date": "2004-11-19", "close": 3.77816315, "volume": 967389.0}, {"date": "2004-11-22", "close": 3.8217909, "volume": 565904.0}, {"date": "2004-11-23", "close": 3.8043398, "volume": 19404.0}, {"date": "2004-11-24", "close": 3.83051645, "volume": 280067.0}, {"date": "2004-11-25", "close": 3.91777195, "volume": 2454078.0}, {"date": "2004-11-26", "close": 3.9788508, "volume": 6515.0}, {"date": "2004-11-29", "close": 3.9264975, "volume": 68862.0}, {"date": "2004-11-30", "close": 4.00502745, "volume": 5698.0}, {"date": "2004-12-01", "close": 4.03992965, "volume": 184595.0}, {"date": "2004-12-02", "close": 4.0835574, "volume": 8068.0}, {"date": "2004-12-03", "close": 4.09228295, "volume": 217343.0}, {"date": "2004-12-06", "close": 4.1533618, "volume": 145990.0}, {"date": "2004-12-07", "close": 4.1708129, "volume": 148396.0}, {"date": "2004-12-08", "close": 4.16208735, "volume": 277398.0}, {"date": "2004-12-09", "close": 4.10973405, "volume": 175377.0}, {"date": "2004-12-10", "close": 4.0661063, "volume": 13584.0}, {"date": "2004-12-13", "close": 4.0486552, "volume": 100764.0}, {"date": "2004-12-14", "close": 3.98757635, "volume": 22239.0}, {"date": "2004-12-15", "close": 4.03992965, "volume": 27620.0}, {"date": "2004-12-16", "close": 4.0835574, "volume": 110102.0}, {"date": "2004-12-17", "close": 4.0835574, "volume": 201292.0}, {"date": "2004-12-20", "close": 4.12718515, "volume": 1146.0}, {"date": "2004-12-21", "close": 4.14463625, "volume": 13518.0}, {"date": "2004-12-22", "close": 4.14463625, "volume": 80790.0}, {"date": "2004-12-23", "close": 4.14463625, "volume": 3604.0}, {"date": "2004-12-24", "close": 4.17953845, "volume": 26923.0}, {"date": "2004-12-30", "close": 4.2231662, "volume": 2948.0}, {"date": "2004-12-31", "close": 4.3976772, "volume": 2006.0}, {"date": "2005-01-04", "close": 4.30169615, "volume": 11990.0}, {"date": "2005-01-05", "close": 4.31914725, "volume": 66681.0}, {"date": "2005-01-06", "close": 4.3802261, "volume": 24631.0}, {"date": "2005-01-07", "close": 4.40640275, "volume": 7220.0}, {"date": "2005-01-10", "close": 4.362775, "volume": 81232.0}, {"date": "2005-01-11", "close": 4.38895165, "volume": 35642.0}, {"date": "2005-01-12", "close": 4.16208735, "volume": 12635294.0}, {"date": "2005-01-13", "close": 4.23189175, "volume": 501997.0}, {"date": "2005-01-14", "close": 4.21444065, "volume": 339577.0}, {"date": "2005-01-17", "close": 4.16208735, "volume": 258673.0}, {"date": "2005-01-18", "close": 4.21444065, "volume": 1404885.0}, {"date": "2005-01-19", "close": 4.19698955, "volume": 339189.0}, {"date": "2005-01-20", "close": 4.188264, "volume": 118077.0}, {"date": "2005-01-21", "close": 4.2057151, "volume": 60899.0}, {"date": "2005-01-24", "close": 4.2231662, "volume": 40015.0}, {"date": "2005-01-25", "close": 4.188264, "volume": 14538.0}, {"date": "2005-01-27", "close": 4.1010085, "volume": 276263.0}, {"date": "2005-01-28", "close": 4.10973405, "volume": 21418.0}, {"date": "2005-01-31", "close": 4.14463625, "volume": 256745.0}, {"date": "2005-02-01", "close": 4.24934285, "volume": 26760.0}, {"date": "2005-02-02", "close": 4.26679395, "volume": 105929.0}, {"date": "2005-02-03", "close": 4.28424505, "volume": 185052.0}, {"date": "2005-02-04", "close": 4.26679395, "volume": 65980.0}, {"date": "2005-02-07", "close": 4.30169615, "volume": 24526.0}, {"date": "2005-02-08", "close": 4.2231662, "volume": 250644.0}, {"date": "2005-02-09", "close": 4.23189175, "volume": 95965.0}, {"date": "2005-02-10", "close": 4.1708129, "volume": 40747.0}, {"date": "2005-02-11", "close": 4.1010085, "volume": 50058.0}, {"date": "2005-02-14", "close": 4.1010085, "volume": 20056.0}, {"date": "2005-02-15", "close": 4.05738075, "volume": 5730.0}, {"date": "2005-02-16", "close": 4.0661063, "volume": 5761.0}, {"date": "2005-02-17", "close": 4.0835574, "volume": 28522.0}, {"date": "2005-02-18", "close": 4.16208735, "volume": 44641.0}, {"date": "2005-02-21", "close": 4.1010085, "volume": 19298.0}, {"date": "2005-02-22", "close": 4.09228295, "volume": 374947.0}, {"date": "2005-02-23", "close": 4.0486552, "volume": 197209.0}, {"date": "2005-02-24", "close": 4.02247855, "volume": 376452.0}, {"date": "2005-02-25", "close": 4.0661063, "volume": 237839.0}, {"date": "2005-02-28", "close": 4.188264, "volume": 921785.0}, {"date": "2005-03-01", "close": 4.188264, "volume": 62012.0}, {"date": "2005-03-02", "close": 4.2929706, "volume": 149558.0}, {"date": "2005-03-04", "close": 4.26679395, "volume": 13648.0}, {"date": "2005-03-07", "close": 4.31914725, "volume": 1719.0}, {"date": "2005-03-08", "close": 4.3278728, "volume": 74464.0}, {"date": "2005-03-09", "close": 4.3104217, "volume": 50023.0}, {"date": "2005-03-10", "close": 4.23189175, "volume": 4803.0}, {"date": "2005-03-11", "close": 4.3453239, "volume": 5252.0}, {"date": "2005-03-14", "close": 4.14463625, "volume": 56898.0}, {"date": "2005-03-15", "close": 4.1708129, "volume": 39054.0}, {"date": "2005-03-16", "close": 4.17953845, "volume": 46630.0}, {"date": "2005-03-17", "close": 4.14463625, "volume": 71186.0}, {"date": "2005-03-18", "close": 4.14463625, "volume": 64036.0}, {"date": "2005-03-21", "close": 4.1533618, "volume": 70153.0}, {"date": "2005-03-22", "close": 4.1708129, "volume": 1136050.0}, {"date": "2005-03-23", "close": 4.12718515, "volume": 850924.0}, {"date": "2005-03-24", "close": 4.14463625, "volume": 199299.0}, {"date": "2005-03-29", "close": 4.013753, "volume": 203763.0}, {"date": "2005-03-30", "close": 3.97012525, "volume": 1247315.0}, {"date": "2005-03-31", "close": 3.97012525, "volume": 1319833.0}, {"date": "2005-04-01", "close": 3.84796755, "volume": 278613.0}, {"date": "2005-04-04", "close": 3.88286975, "volume": 828969.0}, {"date": "2005-04-05", "close": 3.88286975, "volume": 110939.0}, {"date": "2005-04-06", "close": 3.9090464, "volume": 101873.0}, {"date": "2005-04-07", "close": 3.93522305, "volume": 69091.0}, {"date": "2005-04-08", "close": 3.9264975, "volume": 92947.0}, {"date": "2005-04-11", "close": 3.8915953, "volume": 182814.0}, {"date": "2005-04-12", "close": 3.91777195, "volume": 504266.0}, {"date": "2005-04-13", "close": 3.95267415, "volume": 866123.0}, {"date": "2005-04-14", "close": 3.9439486, "volume": 144031.0}, {"date": "2005-04-15", "close": 3.95267415, "volume": 1209735.0}, {"date": "2005-04-18", "close": 3.83051645, "volume": 916653.0}, {"date": "2005-04-19", "close": 3.839242, "volume": 747928.0}, {"date": "2005-04-20", "close": 3.664731, "volume": 2855497.0}, {"date": "2005-04-21", "close": 3.6821821, "volume": 117922.0}, {"date": "2005-04-22", "close": 3.6996332, "volume": 270035.0}, {"date": "2005-04-26", "close": 3.664731, "volume": 744728.0}, {"date": "2005-04-27", "close": 3.56874995, "volume": 346559.0}, {"date": "2005-04-28", "close": 3.5774755, "volume": 1233790.0}, {"date": "2005-04-29", "close": 3.5949266, "volume": 1496201.0}, {"date": "2005-05-02", "close": 3.6298288, "volume": 840827.0}, {"date": "2005-05-03", "close": 3.664731, "volume": 123789.0}, {"date": "2005-05-04", "close": 3.5949266, "volume": 533550.0}, {"date": "2005-05-05", "close": 3.51639665, "volume": 594325.0}, {"date": "2005-05-06", "close": 3.48149445, "volume": 2326926.0}, {"date": "2005-05-09", "close": 3.4204156, "volume": 1395005.0}, {"date": "2005-05-10", "close": 3.4378667, "volume": 1739685.0}, {"date": "2005-05-11", "close": 3.56874995, "volume": 1760619.0}, {"date": "2005-05-12", "close": 3.60365215, "volume": 372268.0}, {"date": "2005-05-13", "close": 3.44659225, "volume": 379621.0}, {"date": "2005-05-16", "close": 3.4727689, "volume": 174983.0}, {"date": "2005-05-18", "close": 3.5600244, "volume": 25570.0}, {"date": "2005-05-19", "close": 3.5774755, "volume": 406378.0}, {"date": "2005-05-20", "close": 3.6123777, "volume": 12618.0}, {"date": "2005-05-23", "close": 3.70835875, "volume": 22176.0}, {"date": "2005-05-24", "close": 3.5774755, "volume": 270814.0}, {"date": "2005-05-25", "close": 3.60365215, "volume": 675029.0}, {"date": "2005-05-26", "close": 3.49022, "volume": 934238.0}, {"date": "2005-05-27", "close": 3.4378667, "volume": 1089076.0}, {"date": "2005-05-30", "close": 3.4553178, "volume": 483700.0}, {"date": "2005-05-31", "close": 3.53384775, "volume": 354602.0}, {"date": "2005-06-01", "close": 3.4553178, "volume": 286289.0}, {"date": "2005-06-02", "close": 3.53384775, "volume": 835108.0}, {"date": "2005-06-03", "close": 3.58620105, "volume": 857261.0}, {"date": "2005-06-06", "close": 3.58620105, "volume": 22664.0}, {"date": "2005-06-07", "close": 3.58620105, "volume": 135848.0}, {"date": "2005-06-08", "close": 3.56874995, "volume": 388494.0}, {"date": "2005-06-09", "close": 3.5600244, "volume": 501749.0}, {"date": "2005-06-10", "close": 3.56874995, "volume": 3006.0}, {"date": "2005-06-14", "close": 3.65600545, "volume": 74409.0}, {"date": "2005-06-15", "close": 3.63855435, "volume": 670030.0}, {"date": "2005-06-16", "close": 3.6821821, "volume": 212866.0}, {"date": "2005-06-17", "close": 3.664731, "volume": 696235.0}, {"date": "2005-06-20", "close": 3.60365215, "volume": 449957.0}, {"date": "2005-06-21", "close": 3.62110325, "volume": 261409.0}, {"date": "2005-06-22", "close": 3.6472799, "volume": 26986.0}, {"date": "2005-06-23", "close": 3.5774755, "volume": 38351.0}, {"date": "2005-06-24", "close": 3.5251222, "volume": 87879.0}, {"date": "2005-06-27", "close": 3.4727689, "volume": 478559.0}, {"date": "2005-06-28", "close": 3.44659225, "volume": 84063.0}, {"date": "2005-06-29", "close": 3.53384775, "volume": 181908.0}, {"date": "2005-06-30", "close": 3.5774755, "volume": 1145772.0}, {"date": "2005-07-01", "close": 3.5774755, "volume": 578150.0}, {"date": "2005-07-04", "close": 3.63855435, "volume": 687094.0}, {"date": "2005-07-05", "close": 3.79561425, "volume": 956305.0}, {"date": "2005-07-06", "close": 3.9613997, "volume": 434171.0}, {"date": "2005-07-07", "close": 3.88286975, "volume": 548387.0}, {"date": "2005-07-08", "close": 3.98757635, "volume": 475777.0}, {"date": "2005-07-11", "close": 3.98757635, "volume": 1721200.0}, {"date": "2005-07-12", "close": 3.97012525, "volume": 1029964.0}, {"date": "2005-07-13", "close": 3.8741442, "volume": 82640.0}, {"date": "2005-07-14", "close": 3.839242, "volume": 403984.0}, {"date": "2005-07-15", "close": 3.839242, "volume": 83815.0}, {"date": "2005-07-18", "close": 3.7694376, "volume": 56249.0}, {"date": "2005-07-19", "close": 3.7868887, "volume": 401775.0}, {"date": "2005-07-20", "close": 3.8217909, "volume": 402725.0}, {"date": "2005-07-21", "close": 3.7868887, "volume": 266973.0}, {"date": "2005-07-22", "close": 3.81306535, "volume": 468796.0}, {"date": "2005-07-25", "close": 3.79561425, "volume": 282975.0}, {"date": "2005-07-26", "close": 3.79561425, "volume": 27798.0}, {"date": "2005-07-27", "close": 3.81306535, "volume": 32262.0}, {"date": "2005-07-28", "close": 3.83051645, "volume": 92261.0}, {"date": "2005-07-29", "close": 3.8217909, "volume": 40169.0}, {"date": "2005-08-01", "close": 3.8217909, "volume": 9967.0}, {"date": "2005-08-02", "close": 3.83051645, "volume": 10932.0}, {"date": "2005-08-03", "close": 3.8217909, "volume": 288153.0}, {"date": "2005-08-04", "close": 3.8217909, "volume": 44969.0}, {"date": "2005-08-05", "close": 3.7868887, "volume": 44123.0}, {"date": "2005-08-08", "close": 3.79561425, "volume": 2911.0}, {"date": "2005-08-09", "close": 3.79561425, "volume": 22352.0}, {"date": "2005-08-10", "close": 3.7519865, "volume": 115280.0}, {"date": "2005-08-11", "close": 3.8566931, "volume": 112706.0}, {"date": "2005-08-12", "close": 3.8566931, "volume": 101056.0}, {"date": "2005-08-15", "close": 3.9264975, "volume": 62223.0}, {"date": "2005-08-16", "close": 3.93522305, "volume": 25432.0}, {"date": "2005-08-17", "close": 3.9090464, "volume": 323243.0}, {"date": "2005-08-18", "close": 3.8741442, "volume": 9794.0}, {"date": "2005-08-19", "close": 3.84796755, "volume": 60975.0}, {"date": "2005-08-22", "close": 3.8915953, "volume": 51266.0}, {"date": "2005-08-23", "close": 3.839242, "volume": 11182.0}, {"date": "2005-08-24", "close": 3.83051645, "volume": 3360.0}, {"date": "2005-08-25", "close": 3.84796755, "volume": 3667.0}, {"date": "2005-08-26", "close": 3.81306535, "volume": 139357.0}, {"date": "2005-08-29", "close": 3.79561425, "volume": 17741.0}, {"date": "2005-08-30", "close": 3.8217909, "volume": 353021.0}, {"date": "2005-08-31", "close": 3.8915953, "volume": 211266.0}, {"date": "2005-09-01", "close": 3.98757635, "volume": 102671.0}, {"date": "2005-09-02", "close": 3.98757635, "volume": 152361.0}, {"date": "2005-09-05", "close": 3.97012525, "volume": 199280.0}, {"date": "2005-09-06", "close": 3.97012525, "volume": 652794.0}, {"date": "2005-09-07", "close": 3.97012525, "volume": 1359554.0}, {"date": "2005-09-08", "close": 3.9090464, "volume": 87903.0}, {"date": "2005-09-09", "close": 3.97012525, "volume": 1594050.0}, {"date": "2005-09-12", "close": 3.9439486, "volume": 186962.0}, {"date": "2005-09-13", "close": 3.9613997, "volume": 8552.0}, {"date": "2005-09-14", "close": 3.97012525, "volume": 446791.0}, {"date": "2005-09-15", "close": 3.93522305, "volume": 956849.0}, {"date": "2005-09-16", "close": 3.9613997, "volume": 49017.0}, {"date": "2005-09-19", "close": 3.81306535, "volume": 265084.0}, {"date": "2005-09-20", "close": 3.7694376, "volume": 362368.0}, {"date": "2005-09-21", "close": 3.7170843, "volume": 855427.0}, {"date": "2005-09-22", "close": 3.8043398, "volume": 524667.0}, {"date": "2005-09-23", "close": 3.79561425, "volume": 14202.0}, {"date": "2005-09-26", "close": 3.74326095, "volume": 724508.0}, {"date": "2005-09-27", "close": 3.7345354, "volume": 506763.0}, {"date": "2005-09-28", "close": 3.7345354, "volume": 25068.0}, {"date": "2005-09-29", "close": 3.7519865, "volume": 157722.0}, {"date": "2005-09-30", "close": 3.79561425, "volume": 64689.0}, {"date": "2005-10-03", "close": 3.8217909, "volume": 6236.0}, {"date": "2005-10-04", "close": 3.839242, "volume": 71343.0}, {"date": "2005-10-05", "close": 3.88286975, "volume": 620918.0}, {"date": "2005-10-06", "close": 3.8217909, "volume": 1378616.0}, {"date": "2005-10-07", "close": 3.77816315, "volume": 618574.0}, {"date": "2005-10-10", "close": 3.76071205, "volume": 64709.0}, {"date": "2005-10-11", "close": 3.7170843, "volume": 176918.0}, {"date": "2005-10-12", "close": 3.7170843, "volume": 11773.0}, {"date": "2005-10-13", "close": 3.7519865, "volume": 245377.0}, {"date": "2005-10-14", "close": 3.7519865, "volume": 239870.0}, {"date": "2005-10-17", "close": 3.74326095, "volume": 22687.0}, {"date": "2005-10-18", "close": 3.70835875, "volume": 113745.0}, {"date": "2005-10-19", "close": 3.664731, "volume": 283725.0}, {"date": "2005-10-20", "close": 3.67345655, "volume": 39763.0}, {"date": "2005-10-21", "close": 3.664731, "volume": 136069.0}, {"date": "2005-10-24", "close": 3.62110325, "volume": 91352.0}, {"date": "2005-10-25", "close": 3.6298288, "volume": 4720368.0}, {"date": "2005-10-26", "close": 3.70835875, "volume": 9657.0}, {"date": "2005-10-27", "close": 3.7519865, "volume": 55395.0}, {"date": "2005-10-28", "close": 3.70835875, "volume": 139963.0}, {"date": "2005-10-31", "close": 3.7170843, "volume": 4930.0}, {"date": "2005-11-01", "close": 3.7345354, "volume": 456569.0}, {"date": "2005-11-02", "close": 3.7170843, "volume": 10287.0}, {"date": "2005-11-03", "close": 3.7345354, "volume": 77923.0}, {"date": "2005-11-04", "close": 3.69090765, "volume": 201987.0}, {"date": "2005-11-07", "close": 3.7170843, "volume": 495036.0}, {"date": "2005-11-08", "close": 3.81306535, "volume": 1131695.0}, {"date": "2005-11-09", "close": 3.8566931, "volume": 11188.0}, {"date": "2005-11-10", "close": 3.83051645, "volume": 185823.0}, {"date": "2005-11-11", "close": 3.8741442, "volume": 38783.0}, {"date": "2005-11-14", "close": 3.8566931, "volume": 194274.0}, {"date": "2005-11-15", "close": 3.86541865, "volume": 359072.0}, {"date": "2005-11-16", "close": 3.84796755, "volume": 30028.0}, {"date": "2005-11-17", "close": 3.7519865, "volume": 183601.0}, {"date": "2005-11-18", "close": 3.8043398, "volume": 259145.0}, {"date": "2005-11-21", "close": 3.8741442, "volume": 264256.0}, {"date": "2005-11-22", "close": 3.81306535, "volume": 514700.0}, {"date": "2005-11-23", "close": 3.8741442, "volume": 188853.0}, {"date": "2005-11-24", "close": 3.839242, "volume": 149467.0}, {"date": "2005-11-25", "close": 3.8217909, "volume": 152208.0}, {"date": "2005-11-28", "close": 3.7519865, "volume": 226504.0}, {"date": "2005-11-29", "close": 3.8043398, "volume": 357983.0}, {"date": "2005-11-30", "close": 3.9264975, "volume": 795920.0}, {"date": "2005-12-01", "close": 3.84796755, "volume": 391510.0}, {"date": "2005-12-02", "close": 3.8566931, "volume": 229400.0}, {"date": "2005-12-05", "close": 3.8566931, "volume": 351504.0}, {"date": "2005-12-06", "close": 3.77816315, "volume": 401507.0}, {"date": "2005-12-07", "close": 3.76071205, "volume": 187172.0}, {"date": "2005-12-08", "close": 3.6821821, "volume": 366098.0}, {"date": "2005-12-09", "close": 3.6996332, "volume": 1261.0}, {"date": "2005-12-12", "close": 3.7170843, "volume": 112663.0}, {"date": "2005-12-13", "close": 3.664731, "volume": 40605.0}, {"date": "2005-12-14", "close": 3.65600545, "volume": 528016.0}, {"date": "2005-12-15", "close": 3.7519865, "volume": 2086362.0}, {"date": "2005-12-16", "close": 3.6996332, "volume": 529561.0}, {"date": "2005-12-19", "close": 3.70835875, "volume": 472940.0}, {"date": "2005-12-20", "close": 3.7519865, "volume": 724267.0}, {"date": "2005-12-21", "close": 3.7868887, "volume": 259513.0}, {"date": "2005-12-22", "close": 3.7694376, "volume": 259846.0}, {"date": "2005-12-23", "close": 3.72580985, "volume": 423990.0}, {"date": "2005-12-28", "close": 3.7519865, "volume": 263976.0}, {"date": "2005-12-29", "close": 3.8043398, "volume": 421947.0}, {"date": "2006-01-03", "close": 3.79561425, "volume": 19896.0}, {"date": "2006-01-04", "close": 3.77816315, "volume": 618885.0}, {"date": "2006-01-05", "close": 3.77816315, "volume": 201405.0}, {"date": "2006-01-06", "close": 3.8043398, "volume": 34885.0}, {"date": "2006-01-09", "close": 3.839242, "volume": 36696.0}, {"date": "2006-01-10", "close": 3.90032085, "volume": 44532.0}, {"date": "2006-01-11", "close": 3.90032085, "volume": 356047.0}, {"date": "2006-01-12", "close": 3.9090464, "volume": 123017.0}, {"date": "2006-01-13", "close": 3.88286975, "volume": 40714.0}, {"date": "2006-01-16", "close": 3.90032085, "volume": 49924.0}, {"date": "2006-01-17", "close": 3.8741442, "volume": 13652.0}, {"date": "2006-01-18", "close": 3.79561425, "volume": 112591.0}, {"date": "2006-01-19", "close": 3.81306535, "volume": 383566.0}, {"date": "2006-01-20", "close": 3.7345354, "volume": 339165.0}, {"date": "2006-01-23", "close": 3.6821821, "volume": 80331.0}, {"date": "2006-01-24", "close": 3.63855435, "volume": 1165312.0}, {"date": "2006-01-25", "close": 3.6298288, "volume": 337163.0}, {"date": "2006-01-27", "close": 3.65600545, "volume": 7447.0}, {"date": "2006-01-30", "close": 3.664731, "volume": 50243.0}, {"date": "2006-01-31", "close": 3.664731, "volume": 53452.0}, {"date": "2006-02-01", "close": 3.67345655, "volume": 112800.0}, {"date": "2006-02-02", "close": 3.664731, "volume": 68108.0}, {"date": "2006-02-03", "close": 3.664731, "volume": 279585.0}, {"date": "2006-02-06", "close": 3.664731, "volume": 16273.0}, {"date": "2006-02-07", "close": 3.69090765, "volume": 255252.0}, {"date": "2006-02-08", "close": 3.7170843, "volume": 127215.0}, {"date": "2006-02-09", "close": 3.67345655, "volume": 280973.0}, {"date": "2006-02-10", "close": 3.664731, "volume": 3552841.0}, {"date": "2006-02-13", "close": 3.77816315, "volume": 196946.0}, {"date": "2006-02-14", "close": 3.7519865, "volume": 952591.0}, {"date": "2006-02-15", "close": 3.72580985, "volume": 21069.0}, {"date": "2006-02-16", "close": 3.69090765, "volume": 538947.0}, {"date": "2006-02-17", "close": 3.7170843, "volume": 274678.0}, {"date": "2006-02-20", "close": 3.70835875, "volume": 1388516.0}, {"date": "2006-02-21", "close": 3.7345354, "volume": 479130.0}, {"date": "2006-02-22", "close": 4.0312041, "volume": 4080292.0}, {"date": "2006-02-23", "close": 3.9264975, "volume": 2426435.0}, {"date": "2006-02-24", "close": 3.91777195, "volume": 1595655.0}, {"date": "2006-02-27", "close": 3.839242, "volume": 124994.0}, {"date": "2006-02-28", "close": 3.9090464, "volume": 336294.0}, {"date": "2006-03-01", "close": 3.88286975, "volume": 147392.0}, {"date": "2006-03-02", "close": 3.93522305, "volume": 164131.0}, {"date": "2006-03-03", "close": 3.9613997, "volume": 417349.0}, {"date": "2006-03-06", "close": 4.01575722, "volume": 115933.0}, {"date": "2006-03-07", "close": 3.96209454, "volume": 534381.0}, {"date": "2006-03-08", "close": 3.97103832, "volume": 60684.0}, {"date": "2006-03-09", "close": 3.8905443, "volume": 81508.0}, {"date": "2006-03-10", "close": 3.95315076, "volume": 60925.0}, {"date": "2006-03-13", "close": 3.91737564, "volume": 77350.0}, {"date": "2006-03-14", "close": 3.91737564, "volume": 895037.0}, {"date": "2006-03-15", "close": 3.92631942, "volume": 2239253.0}, {"date": "2006-03-16", "close": 3.96209454, "volume": 415932.0}, {"date": "2006-03-17", "close": 3.8905443, "volume": 312988.0}, {"date": "2006-03-20", "close": 3.92631942, "volume": 107033.0}, {"date": "2006-03-21", "close": 3.97103832, "volume": 66482.0}, {"date": "2006-03-22", "close": 3.94420698, "volume": 168775.0}, {"date": "2006-03-23", "close": 4.13202636, "volume": 325147.0}, {"date": "2006-03-24", "close": 3.99786966, "volume": 234310.0}, {"date": "2006-03-27", "close": 4.00681344, "volume": 152986.0}, {"date": "2006-03-28", "close": 4.07836368, "volume": 118509.0}, {"date": "2006-03-29", "close": 4.01575722, "volume": 1445921.0}, {"date": "2006-03-30", "close": 4.024701, "volume": 36662.0}, {"date": "2006-03-31", "close": 4.08730746, "volume": 174506.0}, {"date": "2006-04-03", "close": 4.08730746, "volume": 93909.0}, {"date": "2006-04-04", "close": 4.1588577, "volume": 119664.0}, {"date": "2006-04-05", "close": 4.1141388, "volume": 812094.0}, {"date": "2006-04-06", "close": 4.09625124, "volume": 1779384.0}, {"date": "2006-04-07", "close": 4.10519502, "volume": 22920.0}, {"date": "2006-04-10", "close": 4.06047612, "volume": 60246.0}, {"date": "2006-04-11", "close": 4.024701, "volume": 350077.0}, {"date": "2006-04-12", "close": 4.0694199, "volume": 798274.0}, {"date": "2006-04-13", "close": 4.10519502, "volume": 171722.0}, {"date": "2006-04-18", "close": 4.07836368, "volume": 2014280.0}, {"date": "2006-04-19", "close": 4.13202636, "volume": 1949791.0}, {"date": "2006-04-20", "close": 4.13202636, "volume": 891501.0}, {"date": "2006-04-21", "close": 4.12308258, "volume": 10366.0}, {"date": "2006-04-24", "close": 4.1141388, "volume": 59387.0}, {"date": "2006-04-26", "close": 4.14991392, "volume": 260731.0}, {"date": "2006-04-27", "close": 4.05153234, "volume": 684281.0}, {"date": "2006-04-28", "close": 4.0694199, "volume": 6741.0}, {"date": "2006-05-01", "close": 4.05153234, "volume": 295264.0}, {"date": "2006-05-02", "close": 4.0694199, "volume": 124211.0}, {"date": "2006-05-03", "close": 4.0694199, "volume": 188386.0}, {"date": "2006-05-04", "close": 4.03364478, "volume": 84917.0}, {"date": "2006-05-05", "close": 4.05153234, "volume": 45361.0}, {"date": "2006-05-08", "close": 4.09625124, "volume": 190733.0}, {"date": "2006-05-09", "close": 4.1141388, "volume": 110980.0}, {"date": "2006-05-10", "close": 4.14991392, "volume": 124784.0}, {"date": "2006-05-11", "close": 4.14097014, "volume": 1105685.0}, {"date": "2006-05-12", "close": 4.14097014, "volume": 1677.0}, {"date": "2006-05-15", "close": 4.03364478, "volume": 40808.0}, {"date": "2006-05-16", "close": 4.07836368, "volume": 583118.0}, {"date": "2006-05-17", "close": 4.0694199, "volume": 332429.0}, {"date": "2006-05-18", "close": 3.9799821, "volume": 365186.0}, {"date": "2006-05-19", "close": 3.97103832, "volume": 593365.0}, {"date": "2006-05-22", "close": 4.03364478, "volume": 741627.0}, {"date": "2006-05-23", "close": 3.98892588, "volume": 186929.0}, {"date": "2006-05-24", "close": 4.04258856, "volume": 47426.0}, {"date": "2006-05-25", "close": 4.024701, "volume": 4271.0}, {"date": "2006-05-26", "close": 4.00681344, "volume": 9114.0}, {"date": "2006-05-29", "close": 3.99786966, "volume": 217517.0}, {"date": "2006-05-30", "close": 4.00681344, "volume": 12678.0}, {"date": "2006-05-31", "close": 4.024701, "volume": 676662.0}, {"date": "2006-06-01", "close": 4.024701, "volume": 289233.0}, {"date": "2006-06-02", "close": 3.98892588, "volume": 1669445.0}, {"date": "2006-06-05", "close": 3.97103832, "volume": 69279.0}, {"date": "2006-06-06", "close": 3.9799821, "volume": 1405409.0}, {"date": "2006-06-07", "close": 4.0694199, "volume": 1221248.0}, {"date": "2006-06-08", "close": 4.0694199, "volume": 228153.0}, {"date": "2006-06-09", "close": 3.98892588, "volume": 47133.0}, {"date": "2006-06-13", "close": 4.00681344, "volume": 30113.0}, {"date": "2006-06-14", "close": 3.99786966, "volume": 70936.0}, {"date": "2006-06-15", "close": 4.10519502, "volume": 21452.0}, {"date": "2006-06-16", "close": 4.1141388, "volume": 79081.0}, {"date": "2006-06-19", "close": 4.14097014, "volume": 3354.0}, {"date": "2006-06-20", "close": 4.13202636, "volume": 876232.0}, {"date": "2006-06-21", "close": 4.1141388, "volume": 404575.0}, {"date": "2006-06-22", "close": 4.06047612, "volume": 20055.0}, {"date": "2006-06-23", "close": 4.04258856, "volume": 22243.0}, {"date": "2006-06-26", "close": 3.98892588, "volume": 17803.0}, {"date": "2006-06-27", "close": 4.024701, "volume": 102295.0}, {"date": "2006-06-28", "close": 3.97103832, "volume": 119921.0}, {"date": "2006-06-29", "close": 3.94420698, "volume": 196641.0}, {"date": "2006-06-30", "close": 3.94420698, "volume": 546941.0}, {"date": "2006-07-03", "close": 3.9352632, "volume": 389207.0}, {"date": "2006-07-04", "close": 3.87265674, "volume": 28487.0}, {"date": "2006-07-05", "close": 3.89948808, "volume": 21424.0}, {"date": "2006-07-06", "close": 3.8905443, "volume": 54253.0}, {"date": "2006-07-07", "close": 3.86371296, "volume": 108622.0}, {"date": "2006-07-10", "close": 3.88160052, "volume": 16080.0}, {"date": "2006-07-11", "close": 3.90843186, "volume": 20477.0}, {"date": "2006-07-12", "close": 3.8905443, "volume": 30404.0}, {"date": "2006-07-13", "close": 3.85476918, "volume": 138296.0}, {"date": "2006-07-14", "close": 3.86371296, "volume": 6249.0}, {"date": "2006-07-17", "close": 3.87265674, "volume": 594124.0}, {"date": "2006-07-18", "close": 3.88160052, "volume": 9002.0}, {"date": "2006-07-19", "close": 3.8458254, "volume": 34727.0}, {"date": "2006-07-20", "close": 3.83688162, "volume": 298826.0}, {"date": "2006-07-21", "close": 3.78321894, "volume": 4210.0}, {"date": "2006-07-24", "close": 3.81005028, "volume": 53644.0}, {"date": "2006-07-25", "close": 3.81005028, "volume": 341925.0}, {"date": "2006-07-26", "close": 3.81005028, "volume": 134228.0}, {"date": "2006-07-27", "close": 3.73850004, "volume": 100858.0}, {"date": "2006-07-28", "close": 3.8011065, "volume": 253855.0}, {"date": "2006-07-31", "close": 3.85476918, "volume": 75403.0}, {"date": "2006-08-01", "close": 3.87265674, "volume": 211.0}, {"date": "2006-08-02", "close": 3.86371296, "volume": 23180.0}, {"date": "2006-08-03", "close": 3.9799821, "volume": 55960.0}, {"date": "2006-08-04", "close": 3.90843186, "volume": 111.0}, {"date": "2006-08-07", "close": 3.95315076, "volume": 583.0}, {"date": "2006-08-08", "close": 3.89948808, "volume": 1289.0}, {"date": "2006-08-09", "close": 3.95315076, "volume": 85236.0}, {"date": "2006-08-10", "close": 3.91737564, "volume": 50803.0}, {"date": "2006-08-11", "close": 3.87265674, "volume": 187167.0}, {"date": "2006-08-14", "close": 3.90843186, "volume": 79199.0}, {"date": "2006-08-15", "close": 3.87265674, "volume": 116414.0}, {"date": "2006-08-16", "close": 3.9352632, "volume": 24598.0}, {"date": "2006-08-17", "close": 3.94420698, "volume": 197086.0}, {"date": "2006-08-18", "close": 4.024701, "volume": 227158.0}, {"date": "2006-08-21", "close": 3.83688162, "volume": 236577.0}, {"date": "2006-08-22", "close": 3.82793784, "volume": 166091.0}, {"date": "2006-08-23", "close": 3.88160052, "volume": 65448.0}, {"date": "2006-08-24", "close": 3.82793784, "volume": 46209.0}, {"date": "2006-08-25", "close": 3.82793784, "volume": 169878.0}, {"date": "2006-08-28", "close": 3.81899406, "volume": 105793.0}, {"date": "2006-08-29", "close": 3.86371296, "volume": 339416.0}, {"date": "2006-08-30", "close": 3.8905443, "volume": 420057.0}, {"date": "2006-08-31", "close": 3.90843186, "volume": 989583.0}, {"date": "2006-09-01", "close": 3.99786966, "volume": 44008.0}, {"date": "2006-09-04", "close": 3.8458254, "volume": 350306.0}, {"date": "2006-09-05", "close": 3.7563876, "volume": 138416.0}, {"date": "2006-09-06", "close": 3.76533138, "volume": 8002.0}, {"date": "2006-09-07", "close": 3.78321894, "volume": 4098.0}, {"date": "2006-09-08", "close": 3.72955626, "volume": 34161.0}, {"date": "2006-09-11", "close": 3.70272492, "volume": 37549.0}, {"date": "2006-09-12", "close": 3.73850004, "volume": 636815.0}, {"date": "2006-09-13", "close": 3.73850004, "volume": 26009.0}, {"date": "2006-09-14", "close": 3.78321894, "volume": 17107.0}, {"date": "2006-09-15", "close": 3.77427516, "volume": 906.0}, {"date": "2006-09-18", "close": 3.83688162, "volume": 40402.0}, {"date": "2006-09-19", "close": 3.89948808, "volume": 73547.0}, {"date": "2006-09-20", "close": 3.90843186, "volume": 10586705.0}, {"date": "2006-09-21", "close": 4.024701, "volume": 1876509.0}, {"date": "2006-09-22", "close": 4.18568904, "volume": 5272941.0}, {"date": "2006-09-25", "close": 4.2035766, "volume": 4509184.0}, {"date": "2006-09-26", "close": 4.1141388, "volume": 1635205.0}, {"date": "2006-09-27", "close": 4.1141388, "volume": 451157.0}, {"date": "2006-09-28", "close": 4.13202636, "volume": 595707.0}, {"date": "2006-09-29", "close": 4.13202636, "volume": 294242.0}, {"date": "2006-10-02", "close": 4.04258856, "volume": 9731.0}, {"date": "2006-10-03", "close": 4.16780148, "volume": 20476.0}, {"date": "2006-10-04", "close": 4.1588577, "volume": 310589.0}, {"date": "2006-10-05", "close": 4.1141388, "volume": 364686.0}, {"date": "2006-10-06", "close": 4.13202636, "volume": 12942.0}, {"date": "2006-10-09", "close": 4.14991392, "volume": 119533.0}, {"date": "2006-10-10", "close": 4.16780148, "volume": 18028.0}, {"date": "2006-10-11", "close": 4.17674526, "volume": 205689.0}, {"date": "2006-10-12", "close": 4.2035766, "volume": 1296139.0}, {"date": "2006-10-13", "close": 4.19463282, "volume": 262258.0}, {"date": "2006-10-16", "close": 4.18568904, "volume": 98981.0}, {"date": "2006-10-17", "close": 4.13202636, "volume": 4097582.0}, {"date": "2006-10-18", "close": 4.08730746, "volume": 5086026.0}, {"date": "2006-10-19", "close": 4.0694199, "volume": 3015448.0}, {"date": "2006-10-20", "close": 4.00681344, "volume": 1915850.0}, {"date": "2006-10-23", "close": 4.04258856, "volume": 65013.0}, {"date": "2006-10-24", "close": 3.98892588, "volume": 767121.0}, {"date": "2006-10-25", "close": 3.95315076, "volume": 3337451.0}, {"date": "2006-10-26", "close": 3.92631942, "volume": 612713.0}, {"date": "2006-10-27", "close": 3.95315076, "volume": 444131.0}, {"date": "2006-10-30", "close": 3.89948808, "volume": 582547.0}, {"date": "2006-10-31", "close": 4.024701, "volume": 244290.0}, {"date": "2006-11-01", "close": 4.024701, "volume": 475170.0}, {"date": "2006-11-02", "close": 3.96209454, "volume": 236649.0}, {"date": "2006-11-03", "close": 3.97103832, "volume": 496087.0}, {"date": "2006-11-06", "close": 3.96209454, "volume": 170476.0}, {"date": "2006-11-07", "close": 3.96209454, "volume": 21831.0}, {"date": "2006-11-08", "close": 3.9799821, "volume": 284022.0}, {"date": "2006-11-09", "close": 3.96209454, "volume": 485883.0}, {"date": "2006-11-10", "close": 4.024701, "volume": 15020.0}, {"date": "2006-11-13", "close": 4.00681344, "volume": 329962.0}, {"date": "2006-11-14", "close": 3.9799821, "volume": 346878.0}, {"date": "2006-11-15", "close": 3.98892588, "volume": 86357.0}, {"date": "2006-11-16", "close": 3.94420698, "volume": 4830508.0}, {"date": "2006-11-17", "close": 3.96209454, "volume": 65787.0}, {"date": "2006-11-20", "close": 3.90843186, "volume": 250409.0}, {"date": "2006-11-21", "close": 3.91737564, "volume": 186546.0}, {"date": "2006-11-22", "close": 3.88160052, "volume": 513214.0}, {"date": "2006-11-23", "close": 3.87265674, "volume": 578838.0}, {"date": "2006-11-24", "close": 3.92631942, "volume": 123091.0}, {"date": "2006-11-27", "close": 3.8458254, "volume": 113753.0}, {"date": "2006-11-28", "close": 3.8458254, "volume": 24556.0}, {"date": "2006-11-29", "close": 3.9352632, "volume": 11464.0}, {"date": "2006-11-30", "close": 3.95315076, "volume": 1282163.0}, {"date": "2006-12-01", "close": 3.9799821, "volume": 107660.0}, {"date": "2006-12-04", "close": 3.9799821, "volume": 109595.0}, {"date": "2006-12-05", "close": 4.024701, "volume": 409341.0}, {"date": "2006-12-06", "close": 4.024701, "volume": 71118.0}, {"date": "2006-12-07", "close": 4.024701, "volume": 582333.0}, {"date": "2006-12-08", "close": 3.98892588, "volume": 514647.0}, {"date": "2006-12-11", "close": 3.98892588, "volume": 488006.0}, {"date": "2006-12-12", "close": 3.98892588, "volume": 539509.0}, {"date": "2006-12-13", "close": 3.9799821, "volume": 239466.0}, {"date": "2006-12-14", "close": 4.00681344, "volume": 519828.0}, {"date": "2006-12-15", "close": 4.024701, "volume": 26461.0}, {"date": "2006-12-18", "close": 4.00681344, "volume": 64321.0}, {"date": "2006-12-19", "close": 4.00681344, "volume": 45679.0}, {"date": "2006-12-20", "close": 4.05153234, "volume": 37956.0}, {"date": "2006-12-21", "close": 4.04258856, "volume": 8788.0}, {"date": "2006-12-22", "close": 3.98892588, "volume": 19794.0}, {"date": "2006-12-27", "close": 4.08730746, "volume": 17347.0}, {"date": "2006-12-29", "close": 4.1141388, "volume": 3522.0}, {"date": "2007-01-02", "close": 4.14991392, "volume": 1942.0}, {"date": "2007-01-03", "close": 4.05153234, "volume": 45713.0}, {"date": "2007-01-04", "close": 4.09625124, "volume": 240.0}, {"date": "2007-01-05", "close": 4.03364478, "volume": 42101.0}, {"date": "2007-01-08", "close": 4.03364478, "volume": 13576.0}, {"date": "2007-01-09", "close": 4.04258856, "volume": 98391.0}, {"date": "2007-01-10", "close": 4.06047612, "volume": 31789.0}, {"date": "2007-01-11", "close": 3.98892588, "volume": 92840.0}, {"date": "2007-01-12", "close": 3.98892588, "volume": 3873.0}, {"date": "2007-01-15", "close": 4.00681344, "volume": 32284.0}, {"date": "2007-01-16", "close": 3.9799821, "volume": 67612.0}, {"date": "2007-01-17", "close": 4.024701, "volume": 218446.0}, {"date": "2007-01-18", "close": 4.09625124, "volume": 192788.0}, {"date": "2007-01-19", "close": 4.13202636, "volume": 59307.0}, {"date": "2007-01-22", "close": 4.2035766, "volume": 102816.0}, {"date": "2007-01-23", "close": 4.2482955, "volume": 53726.0}, {"date": "2007-01-24", "close": 4.2930144, "volume": 134423.0}, {"date": "2007-01-25", "close": 4.23040794, "volume": 103722.0}, {"date": "2007-01-29", "close": 4.26618306, "volume": 40538.0}, {"date": "2007-01-30", "close": 4.3377333, "volume": 208577.0}, {"date": "2007-01-31", "close": 4.2930144, "volume": 78486.0}, {"date": "2007-02-01", "close": 4.27512684, "volume": 12241.0}, {"date": "2007-02-02", "close": 4.3377333, "volume": 31328.0}, {"date": "2007-02-05", "close": 4.32878952, "volume": 29486.0}, {"date": "2007-02-06", "close": 4.28407062, "volume": 95737.0}, {"date": "2007-02-07", "close": 4.2930144, "volume": 101150.0}, {"date": "2007-02-08", "close": 4.31090196, "volume": 154502.0}, {"date": "2007-02-09", "close": 4.30195818, "volume": 139207.0}, {"date": "2007-02-13", "close": 4.2035766, "volume": 63155.0}, {"date": "2007-02-14", "close": 4.17674526, "volume": 34796.0}, {"date": "2007-02-15", "close": 4.22146416, "volume": 180951.0}, {"date": "2007-02-16", "close": 4.21252038, "volume": 74296.0}, {"date": "2007-02-19", "close": 4.22146416, "volume": 154739.0}, {"date": "2007-02-20", "close": 4.23935172, "volume": 490510.0}, {"date": "2007-02-21", "close": 4.08730746, "volume": 130448.0}, {"date": "2007-02-22", "close": 4.13202636, "volume": 130153.0}, {"date": "2007-02-23", "close": 4.1141388, "volume": 344774.0}, {"date": "2007-02-26", "close": 4.1588577, "volume": 17825.0}, {"date": "2007-02-27", "close": 4.03364478, "volume": 173082.0}, {"date": "2007-02-28", "close": 3.90843186, "volume": 672494.0}, {"date": "2007-03-01", "close": 3.99786966, "volume": 126235.0}, {"date": "2007-03-02", "close": 3.94420698, "volume": 8079.0}, {"date": "2007-03-05", "close": 3.82793784, "volume": 18449.0}, {"date": "2007-03-06", "close": 3.8011065, "volume": 92866.0}, {"date": "2007-03-07", "close": 3.70272492, "volume": 136184.0}, {"date": "2007-03-08", "close": 3.64906224, "volume": 151627.0}, {"date": "2007-03-09", "close": 3.69378114, "volume": 865850.0}, {"date": "2007-03-12", "close": 3.69378114, "volume": 203980.0}, {"date": "2007-03-13", "close": 3.72061248, "volume": 601579.0}, {"date": "2007-03-14", "close": 3.67589358, "volume": 539216.0}, {"date": "2007-03-15", "close": 3.68483736, "volume": 255724.0}, {"date": "2007-03-16", "close": 3.64906224, "volume": 149863.0}, {"date": "2007-03-19", "close": 3.6222309, "volume": 105101.0}, {"date": "2007-03-20", "close": 3.6222309, "volume": 831969.0}, {"date": "2007-03-21", "close": 3.64011846, "volume": 1112457.0}, {"date": "2007-03-22", "close": 3.60434334, "volume": 1055725.0}, {"date": "2007-03-23", "close": 3.6669498, "volume": 22805.0}, {"date": "2007-03-26", "close": 3.67589358, "volume": 1095519.0}, {"date": "2007-03-27", "close": 3.7116687, "volume": 828244.0}, {"date": "2007-03-28", "close": 3.7116687, "volume": 23379.0}, {"date": "2007-03-29", "close": 3.69378114, "volume": 571185.0}, {"date": "2007-03-30", "close": 3.70272492, "volume": 35691.0}, {"date": "2007-04-02", "close": 3.7116687, "volume": 32882.0}, {"date": "2007-04-03", "close": 3.72061248, "volume": 37814.0}, {"date": "2007-04-04", "close": 3.73850004, "volume": 33509.0}, {"date": "2007-04-05", "close": 3.70272492, "volume": 524588.0}, {"date": "2007-04-10", "close": 3.7116687, "volume": 1203497.0}, {"date": "2007-04-11", "close": 3.7116687, "volume": 746745.0}, {"date": "2007-04-12", "close": 3.70272492, "volume": 1662151.0}, {"date": "2007-04-13", "close": 3.68483736, "volume": 143882.0}, {"date": "2007-04-16", "close": 3.7563876, "volume": 22590.0}, {"date": "2007-04-17", "close": 3.73850004, "volume": 231388.0}, {"date": "2007-04-18", "close": 3.8011065, "volume": 161738.0}, {"date": "2007-04-19", "close": 3.7563876, "volume": 73860.0}, {"date": "2007-04-20", "close": 3.82793784, "volume": 103991.0}, {"date": "2007-04-23", "close": 3.88160052, "volume": 109085.0}, {"date": "2007-04-24", "close": 3.88160052, "volume": 21723.0}, {"date": "2007-04-26", "close": 3.8458254, "volume": 514775.0}, {"date": "2007-04-27", "close": 3.83688162, "volume": 365135.0}, {"date": "2007-04-30", "close": 3.85476918, "volume": 53023.0}, {"date": "2007-05-01", "close": 3.81005028, "volume": 159577.0}, {"date": "2007-05-02", "close": 3.9352632, "volume": 113692.0}, {"date": "2007-05-03", "close": 3.8905443, "volume": 122175.0}, {"date": "2007-05-04", "close": 3.87265674, "volume": 183525.0}, {"date": "2007-05-07", "close": 3.83688162, "volume": 8782.0}, {"date": "2007-05-08", "close": 3.8905443, "volume": 384642.0}, {"date": "2007-05-09", "close": 3.90843186, "volume": 26121.0}, {"date": "2007-05-10", "close": 3.94420698, "volume": 1389720.0}, {"date": "2007-05-11", "close": 3.8905443, "volume": 24749.0}, {"date": "2007-05-14", "close": 3.96209454, "volume": 127987.0}, {"date": "2007-05-15", "close": 3.94420698, "volume": 138561.0}, {"date": "2007-05-16", "close": 3.88160052, "volume": 166317.0}, {"date": "2007-05-17", "close": 3.8905443, "volume": 261464.0}, {"date": "2007-05-18", "close": 3.8458254, "volume": 144666.0}, {"date": "2007-05-21", "close": 3.90843186, "volume": 516774.0}, {"date": "2007-05-22", "close": 4.03364478, "volume": 616171.0}, {"date": "2007-05-23", "close": 3.99786966, "volume": 275215.0}, {"date": "2007-05-24", "close": 4.1141388, "volume": 53054.0}, {"date": "2007-05-25", "close": 4.08730746, "volume": 131210.0}, {"date": "2007-05-28", "close": 4.0694199, "volume": 33092.0}, {"date": "2007-05-29", "close": 4.18568904, "volume": 599934.0}, {"date": "2007-05-30", "close": 4.13202636, "volume": 6792.0}, {"date": "2007-05-31", "close": 4.1141388, "volume": 403820.0}, {"date": "2007-06-01", "close": 4.1141388, "volume": 286102.0}, {"date": "2007-06-04", "close": 4.08730746, "volume": 14801.0}, {"date": "2007-06-05", "close": 4.14097014, "volume": 424783.0}, {"date": "2007-06-06", "close": 4.024701, "volume": 20681.0}, {"date": "2007-06-07", "close": 4.05153234, "volume": 22250.0}, {"date": "2007-06-08", "close": 3.95315076, "volume": 29198.0}, {"date": "2007-06-12", "close": 3.9799821, "volume": 32903.0}, {"date": "2007-06-13", "close": 3.9352632, "volume": 48099.0}, {"date": "2007-06-14", "close": 3.82793784, "volume": 29984.0}, {"date": "2007-06-15", "close": 3.92631942, "volume": 30144.0}, {"date": "2007-06-18", "close": 4.09625124, "volume": 146452.0}, {"date": "2007-06-19", "close": 4.1141388, "volume": 164002.0}, {"date": "2007-06-20", "close": 4.12308258, "volume": 145005.0}, {"date": "2007-06-21", "close": 4.10519502, "volume": 295927.0}, {"date": "2007-06-22", "close": 4.0694199, "volume": 799736.0}, {"date": "2007-06-25", "close": 4.16780148, "volume": 1256093.0}, {"date": "2007-06-26", "close": 4.1588577, "volume": 247518.0}, {"date": "2007-06-27", "close": 4.1141388, "volume": 70693.0}, {"date": "2007-06-28", "close": 4.10519502, "volume": 236919.0}, {"date": "2007-06-29", "close": 4.14991392, "volume": 844053.0}, {"date": "2007-07-02", "close": 4.07836368, "volume": 49179.0}, {"date": "2007-07-03", "close": 4.12308258, "volume": 6449.0}, {"date": "2007-07-04", "close": 4.0694199, "volume": 168950.0}, {"date": "2007-07-05", "close": 4.06047612, "volume": 77753.0}, {"date": "2007-07-06", "close": 4.024701, "volume": 9800.0}, {"date": "2007-07-09", "close": 4.06047612, "volume": 288419.0}, {"date": "2007-07-10", "close": 4.024701, "volume": 270792.0}, {"date": "2007-07-11", "close": 3.97103832, "volume": 13376.0}, {"date": "2007-07-12", "close": 3.90843186, "volume": 318124.0}, {"date": "2007-07-16", "close": 3.8905443, "volume": 385469.0}, {"date": "2007-07-17", "close": 3.92631942, "volume": 779366.0}, {"date": "2007-07-18", "close": 3.89948808, "volume": 507485.0}, {"date": "2007-07-19", "close": 3.95315076, "volume": 15968.0}, {"date": "2007-07-20", "close": 4.01575722, "volume": 417028.0}, {"date": "2007-07-23", "close": 3.96209454, "volume": 15154.0}, {"date": "2007-07-24", "close": 4.04258856, "volume": 362541.0}, {"date": "2007-07-25", "close": 4.06047612, "volume": 82009.0}, {"date": "2007-07-26", "close": 4.12308258, "volume": 138913.0}, {"date": "2007-07-27", "close": 3.9352632, "volume": 984303.0}, {"date": "2007-07-30", "close": 3.89948808, "volume": 4775.0}, {"date": "2007-07-31", "close": 3.92631942, "volume": 87343.0}, {"date": "2007-08-01", "close": 3.78321894, "volume": 116802.0}, {"date": "2007-08-02", "close": 3.81005028, "volume": 410763.0}, {"date": "2007-08-03", "close": 3.83688162, "volume": 366430.0}, {"date": "2007-08-06", "close": 3.6669498, "volume": 482942.0}, {"date": "2007-08-07", "close": 3.78321894, "volume": 35370.0}, {"date": "2007-08-08", "close": 3.72061248, "volume": 271967.0}, {"date": "2007-08-09", "close": 3.7116687, "volume": 205680.0}, {"date": "2007-08-10", "close": 3.70272492, "volume": 196367.0}, {"date": "2007-08-13", "close": 3.58645578, "volume": 523000.0}, {"date": "2007-08-14", "close": 3.55068066, "volume": 249133.0}, {"date": "2007-08-15", "close": 3.3986364, "volume": 925142.0}, {"date": "2007-08-16", "close": 3.32708616, "volume": 718505.0}, {"date": "2007-08-17", "close": 3.24659214, "volume": 237514.0}, {"date": "2007-08-20", "close": 3.2644797, "volume": 236553.0}, {"date": "2007-08-21", "close": 3.31814238, "volume": 535472.0}, {"date": "2007-08-22", "close": 3.51490554, "volume": 71851.0}, {"date": "2007-08-23", "close": 3.61328712, "volume": 591148.0}, {"date": "2007-08-24", "close": 3.51490554, "volume": 56332.0}, {"date": "2007-08-27", "close": 3.59539956, "volume": 11321.0}, {"date": "2007-08-28", "close": 3.47913042, "volume": 559019.0}, {"date": "2007-08-29", "close": 3.4880742, "volume": 494439.0}, {"date": "2007-08-30", "close": 3.56856822, "volume": 31396.0}, {"date": "2007-08-31", "close": 3.45229908, "volume": 284328.0}, {"date": "2007-09-03", "close": 3.4433553, "volume": 34795.0}, {"date": "2007-09-04", "close": 3.32708616, "volume": 466566.0}, {"date": "2007-09-05", "close": 3.24659214, "volume": 459573.0}, {"date": "2007-09-06", "close": 3.2644797, "volume": 792117.0}, {"date": "2007-09-07", "close": 3.22870458, "volume": 23790.0}, {"date": "2007-09-10", "close": 3.31814238, "volume": 20819.0}, {"date": "2007-09-11", "close": 3.28236726, "volume": 28619.0}, {"date": "2007-09-12", "close": 3.29131104, "volume": 178648.0}, {"date": "2007-09-13", "close": 3.27342348, "volume": 6267.0}, {"date": "2007-09-14", "close": 3.3091986, "volume": 407965.0}, {"date": "2007-09-17", "close": 3.32708616, "volume": 627687.0}, {"date": "2007-09-18", "close": 3.23764836, "volume": 13310.0}, {"date": "2007-09-19", "close": 3.27342348, "volume": 25479.0}, {"date": "2007-09-20", "close": 3.29131104, "volume": 455202.0}, {"date": "2007-09-21", "close": 4.10519502, "volume": 1451187.0}, {"date": "2007-09-24", "close": 3.95315076, "volume": 4941416.0}, {"date": "2007-09-25", "close": 3.90843186, "volume": 8735718.0}, {"date": "2007-09-26", "close": 3.8458254, "volume": 250633.0}, {"date": "2007-09-27", "close": 3.87265674, "volume": 1451675.0}, {"date": "2007-09-28", "close": 4.00681344, "volume": 690709.0}, {"date": "2007-10-01", "close": 4.09625124, "volume": 313189.0}, {"date": "2007-10-02", "close": 4.1141388, "volume": 4982448.0}, {"date": "2007-10-03", "close": 4.1588577, "volume": 797420.0}, {"date": "2007-10-04", "close": 4.1141388, "volume": 225150.0}, {"date": "2007-10-05", "close": 4.05153234, "volume": 166496.0}, {"date": "2007-10-08", "close": 4.00681344, "volume": 651172.0}, {"date": "2007-10-09", "close": 4.024701, "volume": 815842.0}, {"date": "2007-10-10", "close": 3.9352632, "volume": 61606.0}, {"date": "2007-10-11", "close": 3.9799821, "volume": 353270.0}, {"date": "2007-10-12", "close": 4.04258856, "volume": 67582.0}, {"date": "2007-10-15", "close": 4.04258856, "volume": 51692.0}, {"date": "2007-10-16", "close": 4.04258856, "volume": 24351.0}, {"date": "2007-10-17", "close": 4.06047612, "volume": 1921608.0}, {"date": "2007-10-18", "close": 4.1141388, "volume": 545837.0}, {"date": "2007-10-19", "close": 4.13202636, "volume": 581097.0}, {"date": "2007-10-22", "close": 4.10519502, "volume": 117236.0}, {"date": "2007-10-23", "close": 4.13202636, "volume": 321496.0}, {"date": "2007-10-24", "close": 4.05153234, "volume": 45808.0}, {"date": "2007-10-25", "close": 4.05153234, "volume": 283856.0}, {"date": "2007-10-26", "close": 4.0694199, "volume": 33182.0}, {"date": "2007-10-29", "close": 4.024701, "volume": 22362.0}, {"date": "2007-10-30", "close": 3.99786966, "volume": 616776.0}, {"date": "2007-10-31", "close": 4.00681344, "volume": 1459886.0}, {"date": "2007-11-01", "close": 4.05153234, "volume": 122235.0}, {"date": "2007-11-02", "close": 3.99786966, "volume": 294610.0}, {"date": "2007-11-05", "close": 4.024701, "volume": 263924.0}, {"date": "2007-11-06", "close": 4.09625124, "volume": 165297.0}, {"date": "2007-11-07", "close": 4.09625124, "volume": 190664.0}, {"date": "2007-11-08", "close": 4.05153234, "volume": 307245.0}, {"date": "2007-11-09", "close": 4.10519502, "volume": 752094.0}, {"date": "2007-11-12", "close": 4.04258856, "volume": 129156.0}, {"date": "2007-11-13", "close": 4.1141388, "volume": 331192.0}, {"date": "2007-11-14", "close": 4.1588577, "volume": 11455.0}, {"date": "2007-11-15", "close": 4.08730746, "volume": 110035.0}, {"date": "2007-11-16", "close": 4.09625124, "volume": 141194.0}, {"date": "2007-11-19", "close": 4.024701, "volume": 51750.0}, {"date": "2007-11-20", "close": 3.95315076, "volume": 8667.0}, {"date": "2007-11-21", "close": 4.00681344, "volume": 310308.0}, {"date": "2007-11-22", "close": 3.9799821, "volume": 197932.0}, {"date": "2007-11-23", "close": 3.98892588, "volume": 64580.0}, {"date": "2007-11-26", "close": 3.95315076, "volume": 70013.0}, {"date": "2007-11-27", "close": 4.01575722, "volume": 61704.0}, {"date": "2007-11-28", "close": 3.8458254, "volume": 71899.0}, {"date": "2007-11-29", "close": 3.72061248, "volume": 392296.0}, {"date": "2007-11-30", "close": 3.7116687, "volume": 484554.0}, {"date": "2007-12-03", "close": 3.7116687, "volume": 418041.0}, {"date": "2007-12-04", "close": 3.82793784, "volume": 668056.0}, {"date": "2007-12-05", "close": 3.7563876, "volume": 469040.0}, {"date": "2007-12-06", "close": 3.82793784, "volume": 256091.0}, {"date": "2007-12-07", "close": 3.92631942, "volume": 39120.0}, {"date": "2007-12-10", "close": 3.82793784, "volume": 89429.0}, {"date": "2007-12-11", "close": 3.81899406, "volume": 237555.0}, {"date": "2007-12-12", "close": 3.72955626, "volume": 271834.0}, {"date": "2007-12-13", "close": 3.6669498, "volume": 72949.0}, {"date": "2007-12-14", "close": 3.64906224, "volume": 800597.0}, {"date": "2007-12-17", "close": 3.64906224, "volume": 21785.0}, {"date": "2007-12-18", "close": 3.54173688, "volume": 481394.0}, {"date": "2007-12-19", "close": 3.55962444, "volume": 1243825.0}, {"date": "2007-12-20", "close": 3.577512, "volume": 102946.0}, {"date": "2007-12-21", "close": 3.51490554, "volume": 61048.0}, {"date": "2007-12-24", "close": 3.58645578, "volume": 124502.0}, {"date": "2007-12-27", "close": 3.7116687, "volume": 173545.0}, {"date": "2007-12-28", "close": 3.577512, "volume": 3310.0}, {"date": "2007-12-31", "close": 3.6222309, "volume": 112603.0}, {"date": "2008-01-02", "close": 3.61328712, "volume": 5590.0}, {"date": "2008-01-03", "close": 3.577512, "volume": 118925.0}, {"date": "2008-01-04", "close": 3.55962444, "volume": 144741.0}, {"date": "2008-01-07", "close": 3.4433553, "volume": 3881.0}, {"date": "2008-01-08", "close": 3.37180506, "volume": 281069.0}, {"date": "2008-01-09", "close": 3.30025482, "volume": 526309.0}, {"date": "2008-01-10", "close": 3.36286128, "volume": 270536.0}, {"date": "2008-01-11", "close": 3.27342348, "volume": 734344.0}, {"date": "2008-01-14", "close": 3.19292946, "volume": 378149.0}, {"date": "2008-01-15", "close": 3.30025482, "volume": 471553.0}, {"date": "2008-01-16", "close": 3.22870458, "volume": 535343.0}, {"date": "2008-01-17", "close": 3.23764836, "volume": 247694.0}, {"date": "2008-01-18", "close": 3.2197608, "volume": 1205036.0}, {"date": "2008-01-21", "close": 3.23764836, "volume": 706765.0}, {"date": "2008-01-22", "close": 3.16609812, "volume": 3206493.0}, {"date": "2008-01-23", "close": 3.2197608, "volume": 647168.0}, {"date": "2008-01-24", "close": 3.29131104, "volume": 467372.0}, {"date": "2008-01-25", "close": 3.3091986, "volume": 72226.0}, {"date": "2008-01-29", "close": 3.3539175, "volume": 80104.0}, {"date": "2008-01-30", "close": 3.3091986, "volume": 66797.0}, {"date": "2008-01-31", "close": 3.4880742, "volume": 102213.0}, {"date": "2008-02-01", "close": 3.46124286, "volume": 524561.0}, {"date": "2008-02-04", "close": 3.38074884, "volume": 68805.0}, {"date": "2008-02-05", "close": 3.34497372, "volume": 78800.0}, {"date": "2008-02-06", "close": 3.32708616, "volume": 12380.0}, {"date": "2008-02-07", "close": 3.31814238, "volume": 136024.0}, {"date": "2008-02-08", "close": 3.31814238, "volume": 608778.0}, {"date": "2008-02-11", "close": 3.2197608, "volume": 126275.0}, {"date": "2008-02-12", "close": 3.20187324, "volume": 7386.0}, {"date": "2008-02-13", "close": 3.14821056, "volume": 570119.0}, {"date": "2008-02-14", "close": 3.130323, "volume": 609211.0}, {"date": "2008-02-15", "close": 3.09454788, "volume": 240206.0}, {"date": "2008-02-18", "close": 3.0856041, "volume": 24963.0}, {"date": "2008-02-19", "close": 3.12137922, "volume": 78178.0}, {"date": "2008-02-20", "close": 3.09454788, "volume": 63839.0}, {"date": "2008-02-21", "close": 3.03194142, "volume": 139299.0}, {"date": "2008-02-22", "close": 3.0856041, "volume": 3758.0}, {"date": "2008-02-25", "close": 3.04982898, "volume": 12017.0}, {"date": "2008-02-26", "close": 3.02299764, "volume": 38193.0}, {"date": "2008-02-27", "close": 3.0856041, "volume": 808044.0}, {"date": "2008-02-28", "close": 3.10349166, "volume": 70395.0}, {"date": "2008-02-29", "close": 3.03194142, "volume": 48494.0}, {"date": "2008-03-03", "close": 3.0408852, "volume": 164313.0}, {"date": "2008-03-04", "close": 3.10349166, "volume": 78301.0}, {"date": "2008-03-05", "close": 3.06979734, "volume": 138342.0}, {"date": "2008-03-06", "close": 3.1249434, "volume": 544.0}, {"date": "2008-03-07", "close": 3.06979734, "volume": 15734.0}, {"date": "2008-03-10", "close": 3.05141532, "volume": 39730.0}, {"date": "2008-03-11", "close": 3.0330333, "volume": 873928.0}, {"date": "2008-03-12", "close": 3.06979734, "volume": 1889008.0}, {"date": "2008-03-13", "close": 3.05141532, "volume": 93544.0}, {"date": "2008-03-14", "close": 3.08817936, "volume": 1543003.0}, {"date": "2008-03-17", "close": 3.05141532, "volume": 426907.0}, {"date": "2008-03-18", "close": 2.97788724, "volume": 73821.0}, {"date": "2008-03-19", "close": 2.97788724, "volume": 103987.0}, {"date": "2008-03-20", "close": 2.88597714, "volume": 19383.0}, {"date": "2008-03-25", "close": 2.84002209, "volume": 697055.0}, {"date": "2008-03-26", "close": 2.8492131, "volume": 1950794.0}, {"date": "2008-03-27", "close": 2.80325805, "volume": 1410795.0}, {"date": "2008-03-28", "close": 2.86759512, "volume": 541163.0}, {"date": "2008-03-31", "close": 2.95950522, "volume": 2258992.0}, {"date": "2008-04-01", "close": 3.01465128, "volume": 674689.0}, {"date": "2008-04-02", "close": 3.08817936, "volume": 382963.0}, {"date": "2008-04-03", "close": 3.07898835, "volume": 435528.0}, {"date": "2008-04-04", "close": 3.09737037, "volume": 307122.0}, {"date": "2008-04-07", "close": 3.18928047, "volume": 1019213.0}, {"date": "2008-04-08", "close": 3.1249434, "volume": 7709.0}, {"date": "2008-04-09", "close": 3.16170744, "volume": 103566.0}, {"date": "2008-04-10", "close": 3.11575239, "volume": 886634.0}, {"date": "2008-04-11", "close": 3.09737037, "volume": 315998.0}, {"date": "2008-04-14", "close": 3.04222431, "volume": 91446.0}, {"date": "2008-04-15", "close": 3.06060633, "volume": 174843.0}, {"date": "2008-04-16", "close": 3.02384229, "volume": 286827.0}, {"date": "2008-04-17", "close": 3.06060633, "volume": 340855.0}, {"date": "2008-04-18", "close": 2.96869623, "volume": 709634.0}, {"date": "2008-04-21", "close": 3.0330333, "volume": 43674.0}, {"date": "2008-04-22", "close": 2.95950522, "volume": 171252.0}, {"date": "2008-04-23", "close": 2.99626926, "volume": 510746.0}, {"date": "2008-04-24", "close": 2.96869623, "volume": 1604158.0}, {"date": "2008-04-28", "close": 3.01465128, "volume": 604341.0}, {"date": "2008-04-29", "close": 2.9411232, "volume": 448495.0}, {"date": "2008-04-30", "close": 3.14332542, "volume": 506715.0}, {"date": "2008-05-01", "close": 3.0330333, "volume": 60593.0}, {"date": "2008-05-02", "close": 3.02384229, "volume": 11497.0}, {"date": "2008-05-05", "close": 2.98707825, "volume": 708212.0}, {"date": "2008-05-06", "close": 3.04222431, "volume": 1394933.0}, {"date": "2008-05-07", "close": 3.05141532, "volume": 868196.0}, {"date": "2008-05-08", "close": 2.99626926, "volume": 165461.0}, {"date": "2008-05-09", "close": 2.97788724, "volume": 142903.0}, {"date": "2008-05-12", "close": 2.95950522, "volume": 61613.0}, {"date": "2008-05-13", "close": 2.95031421, "volume": 84065.0}, {"date": "2008-05-14", "close": 2.97788724, "volume": 54404.0}, {"date": "2008-05-15", "close": 2.92274118, "volume": 110728.0}, {"date": "2008-05-19", "close": 2.91355017, "volume": 33664.0}, {"date": "2008-05-20", "close": 2.82164007, "volume": 207472.0}, {"date": "2008-05-21", "close": 2.76649401, "volume": 428190.0}, {"date": "2008-05-22", "close": 2.757303, "volume": 1587457.0}, {"date": "2008-05-23", "close": 2.8492131, "volume": 702378.0}, {"date": "2008-05-26", "close": 2.82164007, "volume": 373250.0}, {"date": "2008-05-27", "close": 2.82164007, "volume": 513831.0}, {"date": "2008-05-28", "close": 2.78487603, "volume": 267942.0}, {"date": "2008-05-29", "close": 2.80325805, "volume": 449495.0}, {"date": "2008-05-30", "close": 2.757303, "volume": 146115.0}, {"date": "2008-06-02", "close": 2.80325805, "volume": 37845.0}, {"date": "2008-06-03", "close": 2.80325805, "volume": 1045489.0}, {"date": "2008-06-04", "close": 2.80325805, "volume": 611391.0}, {"date": "2008-06-05", "close": 2.757303, "volume": 1175961.0}, {"date": "2008-06-06", "close": 2.74811199, "volume": 5011.0}, {"date": "2008-06-10", "close": 2.60105583, "volume": 74979.0}, {"date": "2008-06-11", "close": 2.60105583, "volume": 25925.0}, {"date": "2008-06-12", "close": 2.49076371, "volume": 975780.0}, {"date": "2008-06-13", "close": 2.47238169, "volume": 5889.0}, {"date": "2008-06-16", "close": 2.39885361, "volume": 240144.0}, {"date": "2008-06-17", "close": 2.46319068, "volume": 559638.0}, {"date": "2008-06-18", "close": 2.42642664, "volume": 194487.0}, {"date": "2008-06-19", "close": 2.36208957, "volume": 117982.0}, {"date": "2008-06-20", "close": 2.36208957, "volume": 836702.0}, {"date": "2008-06-23", "close": 2.3896626, "volume": 390424.0}, {"date": "2008-06-24", "close": 2.32532553, "volume": 309951.0}, {"date": "2008-06-25", "close": 2.32532553, "volume": 334937.0}, {"date": "2008-06-26", "close": 2.2977525, "volume": 544915.0}, {"date": "2008-06-27", "close": 2.22422442, "volume": 644592.0}, {"date": "2008-06-30", "close": 2.21503341, "volume": 54771.0}, {"date": "2008-07-01", "close": 2.24260644, "volume": 22749.0}, {"date": "2008-07-02", "close": 2.25179745, "volume": 89716.0}, {"date": "2008-07-03", "close": 2.17826937, "volume": 20313.0}, {"date": "2008-07-04", "close": 2.27017947, "volume": 466882.0}, {"date": "2008-07-07", "close": 2.25179745, "volume": 232405.0}, {"date": "2008-07-08", "close": 2.25179745, "volume": 116886.0}, {"date": "2008-07-09", "close": 2.22422442, "volume": 87631.0}, {"date": "2008-07-10", "close": 2.13231432, "volume": 9622.0}, {"date": "2008-07-11", "close": 2.15988735, "volume": 908739.0}, {"date": "2008-07-14", "close": 2.16907836, "volume": 108564.0}, {"date": "2008-07-15", "close": 2.15069634, "volume": 101955.0}, {"date": "2008-07-16", "close": 2.13231432, "volume": 177950.0}, {"date": "2008-07-17", "close": 2.14150533, "volume": 24732.0}, {"date": "2008-07-18", "close": 2.12312331, "volume": 236447.0}, {"date": "2008-07-21", "close": 2.10474129, "volume": 267855.0}, {"date": "2008-07-22", "close": 2.15988735, "volume": 25417.0}, {"date": "2008-07-23", "close": 2.26098846, "volume": 1479166.0}, {"date": "2008-07-24", "close": 2.32532553, "volume": 731406.0}, {"date": "2008-07-25", "close": 2.32532553, "volume": 1368796.0}, {"date": "2008-07-28", "close": 2.42642664, "volume": 159350.0}, {"date": "2008-07-29", "close": 2.39885361, "volume": 324083.0}, {"date": "2008-07-30", "close": 2.41723563, "volume": 326.0}, {"date": "2008-08-01", "close": 2.42642664, "volume": 33524.0}, {"date": "2008-08-04", "close": 2.53671876, "volume": 16872.0}, {"date": "2008-08-05", "close": 2.49995472, "volume": 309012.0}, {"date": "2008-08-06", "close": 2.59186482, "volume": 4623480.0}, {"date": "2008-08-07", "close": 2.63781987, "volume": 63624.0}, {"date": "2008-08-08", "close": 2.70215694, "volume": 143025.0}, {"date": "2008-08-11", "close": 2.72053896, "volume": 4227879.0}, {"date": "2008-08-12", "close": 2.68377492, "volume": 2523109.0}, {"date": "2008-08-13", "close": 2.6653929, "volume": 1759799.0}, {"date": "2008-08-14", "close": 2.65620189, "volume": 158245.0}, {"date": "2008-08-15", "close": 2.6653929, "volume": 3054689.0}, {"date": "2008-08-18", "close": 2.6653929, "volume": 2766985.0}, {"date": "2008-08-19", "close": 2.65620189, "volume": 4255264.0}, {"date": "2008-08-20", "close": 2.64701088, "volume": 4829537.0}, {"date": "2008-08-21", "close": 2.56429179, "volume": 3427394.0}, {"date": "2008-08-22", "close": 2.58267381, "volume": 1919886.0}, {"date": "2008-08-25", "close": 2.56429179, "volume": 3996.0}, {"date": "2008-08-26", "close": 2.51833674, "volume": 264083.0}, {"date": "2008-08-27", "close": 2.58267381, "volume": 80347.0}, {"date": "2008-08-28", "close": 2.64701088, "volume": 212294.0}, {"date": "2008-08-29", "close": 2.67458391, "volume": 15744.0}, {"date": "2008-09-01", "close": 2.61943785, "volume": 106515.0}, {"date": "2008-09-02", "close": 2.73892098, "volume": 95677.0}, {"date": "2008-09-03", "close": 2.73892098, "volume": 503252.0}, {"date": "2008-09-04", "close": 2.79406704, "volume": 104959.0}, {"date": "2008-09-05", "close": 2.81244906, "volume": 1180804.0}, {"date": "2008-09-08", "close": 2.74811199, "volume": 1514978.0}, {"date": "2008-09-09", "close": 2.77568502, "volume": 275320.0}, {"date": "2008-09-10", "close": 2.77568502, "volume": 468358.0}, {"date": "2008-09-11", "close": 2.71134795, "volume": 151414.0}, {"date": "2008-09-12", "close": 2.757303, "volume": 13236.0}, {"date": "2008-09-15", "close": 2.72972997, "volume": 91944.0}, {"date": "2008-09-16", "close": 2.757303, "volume": 118032.0}, {"date": "2008-09-17", "close": 2.82164007, "volume": 50855.0}, {"date": "2008-09-18", "close": 2.69296593, "volume": 194398.0}, {"date": "2008-09-19", "close": 2.72972997, "volume": 22038.0}, {"date": "2008-09-22", "close": 2.757303, "volume": 85750.0}, {"date": "2008-09-23", "close": 2.69296593, "volume": 194210.0}, {"date": "2008-09-24", "close": 2.70215694, "volume": 65752.0}, {"date": "2008-09-25", "close": 2.757303, "volume": 482041.0}, {"date": "2008-09-26", "close": 2.72972997, "volume": 135500.0}, {"date": "2008-09-29", "close": 2.73892098, "volume": 60792.0}, {"date": "2008-09-30", "close": 2.78487603, "volume": 162637.0}, {"date": "2008-10-01", "close": 2.87678613, "volume": 606395.0}, {"date": "2008-10-02", "close": 2.89516815, "volume": 459541.0}, {"date": "2008-10-03", "close": 2.757303, "volume": 326556.0}, {"date": "2008-10-06", "close": 2.68377492, "volume": 23373.0}, {"date": "2008-10-07", "close": 2.61943785, "volume": 216606.0}, {"date": "2008-10-08", "close": 2.49995472, "volume": 446541.0}, {"date": "2008-10-09", "close": 2.54590977, "volume": 644296.0}, {"date": "2008-10-10", "close": 2.43561765, "volume": 481138.0}, {"date": "2008-10-13", "close": 2.28856149, "volume": 444396.0}, {"date": "2008-10-14", "close": 2.52752775, "volume": 91831.0}, {"date": "2008-10-15", "close": 2.52752775, "volume": 12941.0}, {"date": "2008-10-16", "close": 2.52752775, "volume": 52296.0}, {"date": "2008-10-17", "close": 2.4815727, "volume": 18476.0}, {"date": "2008-10-20", "close": 2.6653929, "volume": 61444.0}, {"date": "2008-10-21", "close": 2.71134795, "volume": 284251.0}, {"date": "2008-10-22", "close": 2.757303, "volume": 131183.0}, {"date": "2008-10-23", "close": 2.69296593, "volume": 547514.0}, {"date": "2008-10-24", "close": 2.65620189, "volume": 5852.0}, {"date": "2008-10-27", "close": 2.49995472, "volume": 3870.0}, {"date": "2008-10-28", "close": 2.5734828, "volume": 532128.0}, {"date": "2008-10-29", "close": 2.6653929, "volume": 243765.0}, {"date": "2008-10-30", "close": 2.68377492, "volume": 473378.0}, {"date": "2008-11-03", "close": 2.51833674, "volume": 507949.0}, {"date": "2008-11-04", "close": 2.55510078, "volume": 155347.0}, {"date": "2008-11-05", "close": 2.5734828, "volume": 73300.0}, {"date": "2008-11-06", "close": 2.52752775, "volume": 139311.0}, {"date": "2008-11-07", "close": 2.52752775, "volume": 197840.0}, {"date": "2008-11-10", "close": 2.52752775, "volume": 40371.0}, {"date": "2008-11-11", "close": 2.44480866, "volume": 427847.0}, {"date": "2008-11-12", "close": 2.41723563, "volume": 59888.0}, {"date": "2008-11-13", "close": 2.39885361, "volume": 436681.0}, {"date": "2008-11-17", "close": 2.2977525, "volume": 310726.0}, {"date": "2008-11-18", "close": 2.35289856, "volume": 27224.0}, {"date": "2008-11-19", "close": 2.40804462, "volume": 93605.0}, {"date": "2008-11-20", "close": 2.40804462, "volume": 280459.0}, {"date": "2008-11-21", "close": 2.37128058, "volume": 173866.0}, {"date": "2008-11-24", "close": 2.2977525, "volume": 136516.0}, {"date": "2008-11-25", "close": 2.36208957, "volume": 104123.0}, {"date": "2008-11-26", "close": 2.39885361, "volume": 8223.0}, {"date": "2008-11-27", "close": 2.39885361, "volume": 212414.0}, {"date": "2008-11-28", "close": 2.49995472, "volume": 1455716.0}, {"date": "2008-12-01", "close": 2.35289856, "volume": 174261.0}, {"date": "2008-12-02", "close": 2.25179745, "volume": 96402.0}, {"date": "2008-12-03", "close": 2.25179745, "volume": 221516.0}, {"date": "2008-12-04", "close": 2.2977525, "volume": 181995.0}, {"date": "2008-12-05", "close": 2.2977525, "volume": 323114.0}, {"date": "2008-12-08", "close": 2.23341543, "volume": 321576.0}, {"date": "2008-12-09", "close": 2.22422442, "volume": 15617.0}, {"date": "2008-12-10", "close": 2.24260644, "volume": 180658.0}, {"date": "2008-12-11", "close": 2.25179745, "volume": 46386.0}, {"date": "2008-12-12", "close": 2.2058424, "volume": 37421.0}, {"date": "2008-12-15", "close": 2.15988735, "volume": 348904.0}, {"date": "2008-12-16", "close": 2.2058424, "volume": 104040.0}, {"date": "2008-12-18", "close": 2.23341543, "volume": 118594.0}, {"date": "2008-12-19", "close": 2.22422442, "volume": 363976.0}, {"date": "2008-12-23", "close": 2.2977525, "volume": 8948.0}, {"date": "2008-12-24", "close": 2.30694351, "volume": 16877.0}, {"date": "2008-12-29", "close": 2.27937048, "volume": 244.0}, {"date": "2008-12-30", "close": 2.36208957, "volume": 5440.0}, {"date": "2008-12-31", "close": 2.36208957, "volume": 3946.0}, {"date": "2009-01-02", "close": 2.2058424, "volume": 3088.0}, {"date": "2009-01-05", "close": 2.3896626, "volume": 13018.0}, {"date": "2009-01-06", "close": 2.32532553, "volume": 280447.0}, {"date": "2009-01-07", "close": 2.36208957, "volume": 40579.0}, {"date": "2009-01-08", "close": 2.27017947, "volume": 7210.0}, {"date": "2009-01-09", "close": 2.27017947, "volume": 50707.0}, {"date": "2009-01-12", "close": 2.26098846, "volume": 211349.0}, {"date": "2009-01-13", "close": 2.28856149, "volume": 97950.0}, {"date": "2009-01-14", "close": 2.35289856, "volume": 43605.0}, {"date": "2009-01-15", "close": 2.27937048, "volume": 6667.0}, {"date": "2009-01-16", "close": 2.28856149, "volume": 1204746.0}, {"date": "2009-01-19", "close": 2.38047159, "volume": 1188.0}, {"date": "2009-01-20", "close": 2.34370755, "volume": 4352.0}, {"date": "2009-01-21", "close": 2.2977525, "volume": 5237.0}, {"date": "2009-01-22", "close": 2.31613452, "volume": 290387.0}, {"date": "2009-01-23", "close": 2.26098846, "volume": 134310.0}, {"date": "2009-01-27", "close": 2.26098846, "volume": 638635.0}, {"date": "2009-01-28", "close": 2.21503341, "volume": 187112.0}, {"date": "2009-01-29", "close": 2.19665139, "volume": 51745.0}, {"date": "2009-01-30", "close": 2.2058424, "volume": 2938.0}, {"date": "2009-02-02", "close": 2.23341543, "volume": 65598.0}, {"date": "2009-02-03", "close": 2.25179745, "volume": 52982.0}, {"date": "2009-02-04", "close": 2.23341543, "volume": 5003.0}, {"date": "2009-02-05", "close": 2.19665139, "volume": 54216.0}, {"date": "2009-02-06", "close": 2.19665139, "volume": 3509.0}, {"date": "2009-02-09", "close": 2.17826937, "volume": 18039.0}, {"date": "2009-02-10", "close": 2.18746038, "volume": 247119.0}, {"date": "2009-02-11", "close": 2.16907836, "volume": 395880.0}, {"date": "2009-02-12", "close": 2.2058424, "volume": 655553.0}, {"date": "2009-02-13", "close": 2.16907836, "volume": 123256.0}, {"date": "2009-02-16", "close": 2.08635927, "volume": 1422920.0}, {"date": "2009-02-18", "close": 2.00364018, "volume": 1291946.0}, {"date": "2009-02-19", "close": 2.0220222, "volume": 2749806.0}, {"date": "2009-02-20", "close": 2.0220222, "volume": 22155.0}, {"date": "2009-02-23", "close": 2.00364018, "volume": 232347.0}, {"date": "2009-02-24", "close": 1.90253907, "volume": 96249.0}, {"date": "2009-02-25", "close": 1.92092109, "volume": 95234.0}, {"date": "2009-02-26", "close": 1.87496604, "volume": 54052.0}, {"date": "2009-02-27", "close": 1.86577503, "volume": 9281.0}, {"date": "2009-03-02", "close": 1.87496604, "volume": 206269.0}, {"date": "2009-03-03", "close": 1.82901099, "volume": 20569.0}, {"date": "2009-03-04", "close": 1.838202, "volume": 50940.0}, {"date": "2009-03-05", "close": 1.87496604, "volume": 182324.0}, {"date": "2009-03-06", "close": 1.82901099, "volume": 569730.0}, {"date": "2009-03-09", "close": 1.90253907, "volume": 6410.0}, {"date": "2009-03-10", "close": 1.81981998, "volume": 15993.0}, {"date": "2009-03-11", "close": 1.86577503, "volume": 443296.0}, {"date": "2009-03-12", "close": 1.93930311, "volume": 6108.0}, {"date": "2009-03-13", "close": 1.94849412, "volume": 32921.0}, {"date": "2009-03-16", "close": 2.0220222, "volume": 522020.0}, {"date": "2009-03-17", "close": 2.04959523, "volume": 684975.0}, {"date": "2009-03-20", "close": 2.04959523, "volume": 115753.0}, {"date": "2009-03-23", "close": 2.04959523, "volume": 136611.0}, {"date": "2009-03-24", "close": 2.04959523, "volume": 653542.0}, {"date": "2009-03-25", "close": 2.07716826, "volume": 354677.0}, {"date": "2009-03-26", "close": 2.10474129, "volume": 223484.0}, {"date": "2009-03-30", "close": 2.16907836, "volume": 4670.0}, {"date": "2009-03-31", "close": 2.16907836, "volume": 44661.0}, {"date": "2009-04-01", "close": 2.03121321, "volume": 14270.0}, {"date": "2009-04-02", "close": 2.06797725, "volume": 22190.0}, {"date": "2009-04-06", "close": 2.13231432, "volume": 1674.0}, {"date": "2009-04-07", "close": 2.07716826, "volume": 16428.0}, {"date": "2009-04-08", "close": 2.04959523, "volume": 60892.0}, {"date": "2009-04-09", "close": 2.06797725, "volume": 250136.0}, {"date": "2009-04-14", "close": 2.10474129, "volume": 66045.0}, {"date": "2009-04-16", "close": 2.19665139, "volume": 6827.0}, {"date": "2009-04-17", "close": 2.19665139, "volume": 1436.0}, {"date": "2009-04-20", "close": 2.17826937, "volume": 58092.0}, {"date": "2009-04-22", "close": 2.04040422, "volume": 4085266.0}, {"date": "2009-04-23", "close": 2.00364018, "volume": 224383.0}, {"date": "2009-04-24", "close": 1.98525816, "volume": 7355940.0}, {"date": "2009-04-27", "close": 2.00364018, "volume": 30904.0}, {"date": "2009-04-28", "close": 2.01283119, "volume": 219291.0}, {"date": "2009-04-29", "close": 2.03121321, "volume": 3109183.0}, {"date": "2009-04-30", "close": 1.97606715, "volume": 1838680.0}, {"date": "2009-05-01", "close": 1.94849412, "volume": 17469.0}, {"date": "2009-05-04", "close": 1.90253907, "volume": 1726246.0}, {"date": "2009-05-05", "close": 1.97606715, "volume": 2159457.0}, {"date": "2009-05-06", "close": 2.04040422, "volume": 2767641.0}, {"date": "2009-05-07", "close": 2.07716826, "volume": 630864.0}, {"date": "2009-05-08", "close": 2.15069634, "volume": 109616.0}, {"date": "2009-05-11", "close": 2.08635927, "volume": 1035715.0}, {"date": "2009-05-12", "close": 2.07716826, "volume": 196217.0}, {"date": "2009-05-13", "close": 2.03121321, "volume": 556025.0}, {"date": "2009-05-14", "close": 2.07716826, "volume": 1020117.0}, {"date": "2009-05-15", "close": 2.06797725, "volume": 361799.0}, {"date": "2009-05-18", "close": 2.07716826, "volume": 533015.0}, {"date": "2009-05-19", "close": 2.05878624, "volume": 1202913.0}, {"date": "2009-05-20", "close": 2.07716826, "volume": 1188083.0}, {"date": "2009-05-21", "close": 2.06797725, "volume": 1544696.0}, {"date": "2009-05-22", "close": 2.08635927, "volume": 1826473.0}, {"date": "2009-05-25", "close": 2.2058424, "volume": 767862.0}, {"date": "2009-05-26", "close": 2.04959523, "volume": 3879979.0}, {"date": "2009-05-27", "close": 2.09555028, "volume": 561600.0}, {"date": "2009-05-28", "close": 2.05878624, "volume": 464788.0}, {"date": "2009-05-29", "close": 2.06797725, "volume": 66406.0}, {"date": "2009-06-01", "close": 2.0220222, "volume": 215846.0}, {"date": "2009-06-02", "close": 2.05878624, "volume": 711392.0}, {"date": "2009-06-03", "close": 2.04959523, "volume": 1253600.0}, {"date": "2009-06-05", "close": 1.99444917, "volume": 141187.0}, {"date": "2009-06-09", "close": 2.00364018, "volume": 95221.0}, {"date": "2009-06-10", "close": 2.00364018, "volume": 759706.0}, {"date": "2009-06-11", "close": 2.0220222, "volume": 1578707.0}, {"date": "2009-06-12", "close": 1.97606715, "volume": 823678.0}, {"date": "2009-06-15", "close": 1.99444917, "volume": 199328.0}, {"date": "2009-06-16", "close": 2.00364018, "volume": 205321.0}, {"date": "2009-06-17", "close": 1.99444917, "volume": 9575.0}, {"date": "2009-06-18", "close": 2.0220222, "volume": 104261.0}, {"date": "2009-06-19", "close": 1.99444917, "volume": 52592.0}, {"date": "2009-06-22", "close": 2.03121321, "volume": 152570.0}, {"date": "2009-06-23", "close": 1.94849412, "volume": 794808.0}, {"date": "2009-06-24", "close": 1.9301121, "volume": 602586.0}, {"date": "2009-06-25", "close": 2.0220222, "volume": 452799.0}, {"date": "2009-06-26", "close": 1.94849412, "volume": 907155.0}, {"date": "2009-06-29", "close": 1.96687614, "volume": 906966.0}, {"date": "2009-06-30", "close": 1.97606715, "volume": 190154.0}, {"date": "2009-07-01", "close": 1.94849412, "volume": 28550.0}, {"date": "2009-07-02", "close": 1.91173008, "volume": 109858.0}, {"date": "2009-07-03", "close": 1.89334806, "volume": 310192.0}, {"date": "2009-07-06", "close": 1.92092109, "volume": 139212.0}, {"date": "2009-07-07", "close": 1.94849412, "volume": 110000.0}, {"date": "2009-07-08", "close": 1.94849412, "volume": 291198.0}, {"date": "2009-07-09", "close": 1.97606715, "volume": 49590.0}, {"date": "2009-07-10", "close": 1.94849412, "volume": 385456.0}, {"date": "2009-07-13", "close": 1.93930311, "volume": 588586.0}, {"date": "2009-07-14", "close": 1.97606715, "volume": 18542.0}, {"date": "2009-07-15", "close": 1.95768513, "volume": 125728.0}, {"date": "2009-07-16", "close": 1.97606715, "volume": 764076.0}, {"date": "2009-07-17", "close": 2.08635927, "volume": 5615115.0}, {"date": "2009-07-20", "close": 2.1139323, "volume": 636239.0}, {"date": "2009-07-21", "close": 2.26098846, "volume": 4185853.0}, {"date": "2009-07-22", "close": 2.34370755, "volume": 5011442.0}, {"date": "2009-07-23", "close": 2.38047159, "volume": 3795091.0}, {"date": "2009-07-24", "close": 2.2977525, "volume": 2831145.0}, {"date": "2009-07-27", "close": 2.34370755, "volume": 160705.0}, {"date": "2009-07-28", "close": 2.40804462, "volume": 473649.0}, {"date": "2009-07-29", "close": 2.40804462, "volume": 1021806.0}, {"date": "2009-07-30", "close": 2.41723563, "volume": 380300.0}, {"date": "2009-07-31", "close": 2.40804462, "volume": 456577.0}, {"date": "2009-08-03", "close": 2.47238169, "volume": 1857.0}, {"date": "2009-08-04", "close": 2.49076371, "volume": 13036.0}, {"date": "2009-08-05", "close": 2.41723563, "volume": 578627.0}, {"date": "2009-08-06", "close": 2.3896626, "volume": 874454.0}, {"date": "2009-08-07", "close": 2.51833674, "volume": 22005.0}, {"date": "2009-08-10", "close": 2.50914573, "volume": 3677648.0}, {"date": "2009-08-11", "close": 2.54590977, "volume": 626715.0}, {"date": "2009-08-12", "close": 2.49076371, "volume": 571672.0}, {"date": "2009-08-13", "close": 2.59186482, "volume": 26242.0}, {"date": "2009-08-14", "close": 2.55510078, "volume": 357157.0}, {"date": "2009-08-17", "close": 2.49076371, "volume": 333163.0}, {"date": "2009-08-18", "close": 2.44480866, "volume": 129048.0}, {"date": "2009-08-19", "close": 2.54590977, "volume": 366372.0}, {"date": "2009-08-20", "close": 2.45399967, "volume": 184937.0}, {"date": "2009-08-21", "close": 2.43561765, "volume": 12925.0}, {"date": "2009-08-24", "close": 2.44480866, "volume": 78265.0}, {"date": "2009-08-25", "close": 2.49995472, "volume": 90928.0}, {"date": "2009-08-26", "close": 2.50914573, "volume": 112108.0}, {"date": "2009-08-27", "close": 2.42642664, "volume": 144634.0}, {"date": "2009-08-28", "close": 2.45399967, "volume": 48692.0}, {"date": "2009-08-31", "close": 2.34370755, "volume": 21171.0}, {"date": "2009-09-01", "close": 2.36208957, "volume": 395966.0}, {"date": "2009-09-02", "close": 2.39885361, "volume": 1549445.0}, {"date": "2009-09-03", "close": 2.3896626, "volume": 525177.0}, {"date": "2009-09-04", "close": 2.36208957, "volume": 109522.0}, {"date": "2009-09-07", "close": 2.41723563, "volume": 136833.0}, {"date": "2009-09-08", "close": 2.39885361, "volume": 838409.0}, {"date": "2009-09-09", "close": 2.36208957, "volume": 299976.0}, {"date": "2009-09-10", "close": 2.42642664, "volume": 536337.0}, {"date": "2009-09-11", "close": 2.45399967, "volume": 274199.0}, {"date": "2009-09-14", "close": 2.49076371, "volume": 435731.0}, {"date": "2009-09-15", "close": 2.45399967, "volume": 25567.0}, {"date": "2009-09-16", "close": 2.40804462, "volume": 155853.0}, {"date": "2009-09-17", "close": 2.47238169, "volume": 52650.0}, {"date": "2009-09-18", "close": 2.42642664, "volume": 155722.0}, {"date": "2009-09-21", "close": 2.38047159, "volume": 12727.0}, {"date": "2009-09-22", "close": 2.3896626, "volume": 77055.0}, {"date": "2009-09-23", "close": 2.43561765, "volume": 331223.0}, {"date": "2009-09-24", "close": 2.40804462, "volume": 641530.0}, {"date": "2009-09-25", "close": 2.40804462, "volume": 840532.0}, {"date": "2009-09-28", "close": 2.46319068, "volume": 1110399.0}, {"date": "2009-09-29", "close": 2.46319068, "volume": 44597.0}, {"date": "2009-09-30", "close": 2.46319068, "volume": 252659.0}, {"date": "2009-10-01", "close": 2.50914573, "volume": 440884.0}, {"date": "2009-10-02", "close": 2.4815727, "volume": 29095.0}, {"date": "2009-10-05", "close": 2.45399967, "volume": 16130.0}, {"date": "2009-10-06", "close": 2.44480866, "volume": 22833.0}, {"date": "2009-10-07", "close": 2.42642664, "volume": 411710.0}, {"date": "2009-10-08", "close": 2.43561765, "volume": 108842.0}, {"date": "2009-10-09", "close": 2.42642664, "volume": 364580.0}, {"date": "2009-10-12", "close": 2.39885361, "volume": 191649.0}, {"date": "2009-10-13", "close": 2.44480866, "volume": 106376.0}, {"date": "2009-10-14", "close": 2.42642664, "volume": 23557.0}, {"date": "2009-10-15", "close": 2.49076371, "volume": 1074779.0}, {"date": "2009-10-16", "close": 2.51833674, "volume": 637000.0}, {"date": "2009-10-19", "close": 2.56429179, "volume": 360380.0}, {"date": "2009-10-20", "close": 2.63781987, "volume": 1383652.0}, {"date": "2009-10-21", "close": 2.62862886, "volume": 815272.0}, {"date": "2009-10-22", "close": 2.58267381, "volume": 3666213.0}, {"date": "2009-10-23", "close": 2.53671876, "volume": 847078.0}, {"date": "2009-10-26", "close": 2.55510078, "volume": 1482975.0}, {"date": "2009-10-27", "close": 2.56429179, "volume": 1181036.0}, {"date": "2009-10-28", "close": 2.53671876, "volume": 375784.0}, {"date": "2009-10-29", "close": 2.47238169, "volume": 641903.0}, {"date": "2009-10-30", "close": 2.53671876, "volume": 49516.0}, {"date": "2009-11-02", "close": 2.45399967, "volume": 484867.0}, {"date": "2009-11-03", "close": 2.46319068, "volume": 2808127.0}, {"date": "2009-11-04", "close": 2.4815727, "volume": 1552408.0}, {"date": "2009-11-05", "close": 2.49995472, "volume": 460081.0}, {"date": "2009-11-06", "close": 2.47238169, "volume": 14426.0}, {"date": "2009-11-09", "close": 2.50914573, "volume": 398158.0}, {"date": "2009-11-10", "close": 2.47238169, "volume": 415309.0}, {"date": "2009-11-12", "close": 2.43561765, "volume": 5289.0}, {"date": "2009-11-13", "close": 2.46319068, "volume": 375031.0}, {"date": "2009-11-16", "close": 2.49995472, "volume": 1903864.0}, {"date": "2009-11-17", "close": 2.43561765, "volume": 452913.0}, {"date": "2009-11-18", "close": 2.49995472, "volume": 8024.0}, {"date": "2009-11-19", "close": 2.45399967, "volume": 14799.0}, {"date": "2009-11-20", "close": 2.45399967, "volume": 12473.0}, {"date": "2009-11-23", "close": 2.39885361, "volume": 1363737.0}, {"date": "2009-11-24", "close": 2.44480866, "volume": 435159.0}, {"date": "2009-11-25", "close": 2.41723563, "volume": 343527.0}, {"date": "2009-11-26", "close": 2.3896626, "volume": 3928.0}, {"date": "2009-11-27", "close": 2.43561765, "volume": 185084.0}, {"date": "2009-11-30", "close": 2.4815727, "volume": 734987.0}, {"date": "2009-12-01", "close": 2.56429179, "volume": 1284968.0}, {"date": "2009-12-03", "close": 2.56429179, "volume": 113430.0}, {"date": "2009-12-04", "close": 2.47238169, "volume": 17364.0}, {"date": "2009-12-08", "close": 2.40804462, "volume": 1054849.0}, {"date": "2009-12-09", "close": 2.37128058, "volume": 31208.0}, {"date": "2009-12-10", "close": 2.41723563, "volume": 427748.0}, {"date": "2009-12-11", "close": 2.3896626, "volume": 1307.0}, {"date": "2009-12-14", "close": 2.44480866, "volume": 127494.0}, {"date": "2009-12-15", "close": 2.42642664, "volume": 15512.0}, {"date": "2009-12-16", "close": 2.44480866, "volume": 414602.0}, {"date": "2009-12-17", "close": 2.3896626, "volume": 122864.0}, {"date": "2009-12-18", "close": 2.46319068, "volume": 412821.0}, {"date": "2009-12-21", "close": 2.3896626, "volume": 470311.0}, {"date": "2009-12-22", "close": 2.39885361, "volume": 149289.0}, {"date": "2009-12-23", "close": 2.45399967, "volume": 3177.0}, {"date": "2009-12-24", "close": 2.3896626, "volume": 2940.0}, {"date": "2009-12-29", "close": 2.43561765, "volume": 49919.0}, {"date": "2009-12-30", "close": 2.4815727, "volume": 30592.0}, {"date": "2009-12-31", "close": 2.50914573, "volume": 77292.0}, {"date": "2010-01-04", "close": 2.4815727, "volume": 5081.0}, {"date": "2010-01-05", "close": 2.52752775, "volume": 245549.0}, {"date": "2010-01-06", "close": 2.51833674, "volume": 5489.0}, {"date": "2010-01-07", "close": 2.49995472, "volume": 20826.0}, {"date": "2010-01-08", "close": 2.51833674, "volume": 330736.0}, {"date": "2010-01-11", "close": 2.54590977, "volume": 285759.0}, {"date": "2010-01-12", "close": 2.49995472, "volume": 108802.0}, {"date": "2010-01-13", "close": 2.4815727, "volume": 619675.0}, {"date": "2010-01-15", "close": 2.40804462, "volume": 574700.0}, {"date": "2010-01-18", "close": 2.41723563, "volume": 3400.0}, {"date": "2010-01-19", "close": 2.45399967, "volume": 41337.0}, {"date": "2010-01-20", "close": 2.47238169, "volume": 2.0}, {"date": "2010-01-21", "close": 2.3896626, "volume": 5803.0}, {"date": "2010-01-22", "close": 2.46319068, "volume": 602703.0}, {"date": "2010-01-27", "close": 2.42642664, "volume": 153258.0}, {"date": "2010-01-28", "close": 2.43561765, "volume": 423076.0}, {"date": "2010-01-29", "close": 2.3896626, "volume": 17445.0}, {"date": "2010-02-01", "close": 2.38047159, "volume": 83891.0}, {"date": "2010-02-02", "close": 2.37128058, "volume": 424836.0}, {"date": "2010-02-03", "close": 2.36208957, "volume": 8267561.0}, {"date": "2010-02-04", "close": 2.32532553, "volume": 86083.0}, {"date": "2010-02-05", "close": 2.34370755, "volume": 139120.0}, {"date": "2010-02-08", "close": 2.36208957, "volume": 52568.0}, {"date": "2010-02-09", "close": 2.33451654, "volume": 18742.0}, {"date": "2010-02-10", "close": 2.2977525, "volume": 118268.0}, {"date": "2010-02-12", "close": 2.28856149, "volume": 1108593.0}, {"date": "2010-02-15", "close": 2.26098846, "volume": 211342.0}, {"date": "2010-02-16", "close": 2.2977525, "volume": 345273.0}, {"date": "2010-02-17", "close": 2.2977525, "volume": 1408717.0}, {"date": "2010-02-18", "close": 2.26098846, "volume": 547543.0}, {"date": "2010-02-19", "close": 2.27937048, "volume": 417760.0}, {"date": "2010-02-22", "close": 2.2977525, "volume": 87116.0}, {"date": "2010-02-23", "close": 2.31613452, "volume": 116787.0}, {"date": "2010-02-24", "close": 2.27937048, "volume": 135539.0}, {"date": "2010-02-25", "close": 2.27017947, "volume": 61353.0}, {"date": "2010-02-26", "close": 2.2977525, "volume": 545.0}, {"date": "2010-03-01", "close": 2.27017947, "volume": 613.0}, {"date": "2010-03-03", "close": 2.2977525, "volume": 12163.0}, {"date": "2010-03-04", "close": 2.27937048, "volume": 52023.0}, {"date": "2010-03-05", "close": 2.30694351, "volume": 1489.0}, {"date": "2010-03-08", "close": 2.31613452, "volume": 14598.0}, {"date": "2010-03-09", "close": 2.32532553, "volume": 795307.0}, {"date": "2010-03-10", "close": 2.2977525, "volume": 276996.0}, {"date": "2010-03-11", "close": 2.27017947, "volume": 139468.0}, {"date": "2010-03-12", "close": 2.26098846, "volume": 9575.0}, {"date": "2010-03-15", "close": 2.25179745, "volume": 95548.0}, {"date": "2010-03-16", "close": 2.27017947, "volume": 80323.0}, {"date": "2010-03-17", "close": 2.2977525, "volume": 98860.0}, {"date": "2010-03-18", "close": 2.36208957, "volume": 351209.0}, {"date": "2010-03-19", "close": 2.34370755, "volume": 32357.0}, {"date": "2010-03-22", "close": 2.3896626, "volume": 23351.0}, {"date": "2010-03-23", "close": 2.35289856, "volume": 377826.0}, {"date": "2010-03-24", "close": 2.34370755, "volume": 326998.0}, {"date": "2010-03-25", "close": 2.32532553, "volume": 15040.0}, {"date": "2010-03-26", "close": 2.31613452, "volume": 432700.0}, {"date": "2010-03-29", "close": 2.2977525, "volume": 9729.0}, {"date": "2010-03-31", "close": 2.28856149, "volume": 1272725.0}, {"date": "2010-04-01", "close": 2.25179745, "volume": 279290.0}, {"date": "2010-04-06", "close": 2.28856149, "volume": 604342.0}, {"date": "2010-04-07", "close": 2.30694351, "volume": 270833.0}, {"date": "2010-04-08", "close": 2.2977525, "volume": 19699.0}, {"date": "2010-04-09", "close": 2.28856149, "volume": 33002.0}, {"date": "2010-04-12", "close": 2.32532553, "volume": 281917.0}, {"date": "2010-04-13", "close": 2.33451654, "volume": 954882.0}, {"date": "2010-04-14", "close": 2.2977525, "volume": 83178.0}, {"date": "2010-04-15", "close": 2.2977525, "volume": 74888.0}, {"date": "2010-04-16", "close": 2.28856149, "volume": 41473.0}, {"date": "2010-04-20", "close": 2.25179745, "volume": 183440.0}, {"date": "2010-04-21", "close": 2.24260644, "volume": 336276.0}, {"date": "2010-04-22", "close": 2.27017947, "volume": 406174.0}, {"date": "2010-04-23", "close": 2.30694351, "volume": 232673.0}, {"date": "2010-04-27", "close": 2.27937048, "volume": 479053.0}, {"date": "2010-04-28", "close": 2.27017947, "volume": 77487.0}, {"date": "2010-04-29", "close": 2.26098846, "volume": 26724.0}, {"date": "2010-04-30", "close": 2.25179745, "volume": 57595.0}, {"date": "2010-05-03", "close": 2.27937048, "volume": 19797.0}, {"date": "2010-05-04", "close": 2.2977525, "volume": 134828.0}, {"date": "2010-05-05", "close": 2.24260644, "volume": 1016748.0}, {"date": "2010-05-06", "close": 2.26098846, "volume": 58708.0}, {"date": "2010-05-07", "close": 2.2058424, "volume": 770541.0}, {"date": "2010-05-10", "close": 2.25179745, "volume": 777151.0}, {"date": "2010-05-11", "close": 2.2058424, "volume": 260653.0}, {"date": "2010-05-12", "close": 2.21503341, "volume": 188784.0}, {"date": "2010-05-13", "close": 2.21503341, "volume": 373656.0}, {"date": "2010-05-14", "close": 2.22422442, "volume": 218032.0}, {"date": "2010-05-17", "close": 2.21503341, "volume": 3329199.0}, {"date": "2010-05-18", "close": 2.18746038, "volume": 173957.0}, {"date": "2010-05-19", "close": 2.15988735, "volume": 2547939.0}, {"date": "2010-05-20", "close": 2.18746038, "volume": 649936.0}, {"date": "2010-05-21", "close": 2.23341543, "volume": 3826758.0}, {"date": "2010-05-24", "close": 2.18746038, "volume": 890847.0}, {"date": "2010-05-25", "close": 2.15988735, "volume": 308155.0}, {"date": "2010-05-26", "close": 2.15069634, "volume": 2699902.0}, {"date": "2010-05-27", "close": 2.17826937, "volume": 35284.0}, {"date": "2010-05-28", "close": 2.17826937, "volume": 212133.0}, {"date": "2010-05-31", "close": 2.18746038, "volume": 1426912.0}, {"date": "2010-06-01", "close": 2.2058424, "volume": 1222752.0}, {"date": "2010-06-02", "close": 2.14150533, "volume": 175061.0}, {"date": "2010-06-03", "close": 2.10474129, "volume": 893993.0}, {"date": "2010-06-04", "close": 2.16907836, "volume": 871893.0}, {"date": "2010-06-07", "close": 2.15069634, "volume": 47793.0}, {"date": "2010-06-08", "close": 2.15988735, "volume": 7747.0}, {"date": "2010-06-09", "close": 2.19665139, "volume": 52680.0}, {"date": "2010-06-10", "close": 2.15988735, "volume": 19493.0}, {"date": "2010-06-11", "close": 2.15988735, "volume": 12986.0}, {"date": "2010-06-15", "close": 2.16907836, "volume": 73557.0}, {"date": "2010-06-16", "close": 2.14150533, "volume": 207805.0}, {"date": "2010-06-17", "close": 2.15069634, "volume": 779909.0}, {"date": "2010-06-18", "close": 2.13231432, "volume": 101865.0}, {"date": "2010-06-21", "close": 2.12312331, "volume": 62191.0}, {"date": "2010-06-22", "close": 2.13231432, "volume": 1307668.0}, {"date": "2010-06-23", "close": 2.16907836, "volume": 1240013.0}, {"date": "2010-06-24", "close": 2.19665139, "volume": 58675.0}, {"date": "2010-06-25", "close": 2.19665139, "volume": 206440.0}, {"date": "2010-06-28", "close": 2.15069634, "volume": 1310548.0}, {"date": "2010-06-29", "close": 2.13231432, "volume": 58458.0}, {"date": "2010-06-30", "close": 2.14150533, "volume": 14014.0}, {"date": "2010-07-02", "close": 2.15988735, "volume": 329676.0}, {"date": "2010-07-05", "close": 2.16907836, "volume": 24693.0}, {"date": "2010-07-06", "close": 2.19665139, "volume": 21609.0}, {"date": "2010-07-08", "close": 2.19665139, "volume": 29418.0}, {"date": "2010-07-09", "close": 2.16907836, "volume": 179479.0}, {"date": "2010-07-12", "close": 2.15988735, "volume": 27935.0}, {"date": "2010-07-13", "close": 2.19665139, "volume": 185589.0}, {"date": "2010-07-16", "close": 2.23341543, "volume": 273202.0}, {"date": "2010-07-20", "close": 2.21503341, "volume": 146832.0}, {"date": "2010-07-21", "close": 2.22422442, "volume": 69906.0}, {"date": "2010-07-22", "close": 2.17826937, "volume": 117631.0}, {"date": "2010-07-23", "close": 2.21503341, "volume": 249325.0}, {"date": "2010-07-26", "close": 2.24260644, "volume": 2074.0}, {"date": "2010-07-27", "close": 2.27017947, "volume": 41233.0}, {"date": "2010-07-28", "close": 2.25179745, "volume": 132650.0}, {"date": "2010-07-29", "close": 2.25179745, "volume": 42138.0}, {"date": "2010-07-30", "close": 2.23341543, "volume": 7635.0}, {"date": "2010-08-02", "close": 2.31613452, "volume": 63885.0}, {"date": "2010-08-03", "close": 2.27937048, "volume": 9745.0}, {"date": "2010-08-04", "close": 2.21503341, "volume": 19569.0}, {"date": "2010-08-05", "close": 2.22422442, "volume": 47208.0}, {"date": "2010-08-06", "close": 2.21503341, "volume": 20235.0}, {"date": "2010-08-09", "close": 2.24260644, "volume": 14689.0}, {"date": "2010-08-10", "close": 2.25179745, "volume": 309742.0}, {"date": "2010-08-11", "close": 2.22422442, "volume": 363129.0}, {"date": "2010-08-12", "close": 2.19665139, "volume": 162572.0}, {"date": "2010-08-13", "close": 2.15988735, "volume": 18608.0}, {"date": "2010-08-16", "close": 2.23341543, "volume": 30762.0}, {"date": "2010-08-17", "close": 2.10474129, "volume": 486808.0}, {"date": "2010-08-18", "close": 2.07716826, "volume": 110980.0}, {"date": "2010-08-19", "close": 2.13231432, "volume": 44609.0}, {"date": "2010-08-20", "close": 2.07716826, "volume": 163888.0}, {"date": "2010-08-23", "close": 2.14150533, "volume": 42125.0}, {"date": "2010-08-24", "close": 2.12312331, "volume": 1482515.0}, {"date": "2010-08-25", "close": 2.10474129, "volume": 701777.0}, {"date": "2010-08-26", "close": 2.09555028, "volume": 1132473.0}, {"date": "2010-08-27", "close": 2.12312331, "volume": 5585189.0}, {"date": "2010-08-30", "close": 2.10474129, "volume": 196121.0}, {"date": "2010-08-31", "close": 2.06797725, "volume": 419102.0}, {"date": "2010-09-01", "close": 2.1139323, "volume": 17708.0}, {"date": "2010-09-02", "close": 2.12312331, "volume": 69286.0}, {"date": "2010-09-03", "close": 2.12312331, "volume": 15355.0}, {"date": "2010-09-06", "close": 2.09555028, "volume": 44560.0}, {"date": "2010-09-07", "close": 2.10474129, "volume": 601625.0}, {"date": "2010-09-08", "close": 2.08635927, "volume": 793298.0}, {"date": "2010-09-09", "close": 2.05878624, "volume": 306308.0}, {"date": "2010-09-14", "close": 2.04959523, "volume": 73319.0}, {"date": "2010-09-15", "close": 2.08635927, "volume": 252.0}, {"date": "2010-09-16", "close": 2.04959523, "volume": 2254528.0}, {"date": "2010-09-17", "close": 2.04959523, "volume": 2126268.0}, {"date": "2010-09-20", "close": 2.04040422, "volume": 2231478.0}, {"date": "2010-09-21", "close": 2.05878624, "volume": 722095.0}, {"date": "2010-09-22", "close": 2.05878624, "volume": 1286864.0}, {"date": "2010-09-23", "close": 2.06797725, "volume": 77725.0}, {"date": "2010-09-24", "close": 2.04040422, "volume": 549974.0}, {"date": "2010-09-27", "close": 2.04959523, "volume": 56028.0}, {"date": "2010-09-28", "close": 2.03121321, "volume": 389339.0}, {"date": "2010-09-29", "close": 2.00364018, "volume": 1000293.0}, {"date": "2010-09-30", "close": 1.97606715, "volume": 189482.0}, {"date": "2010-10-01", "close": 1.99444917, "volume": 316665.0}, {"date": "2010-10-04", "close": 2.05878624, "volume": 255894.0}, {"date": "2010-10-05", "close": 2.10474129, "volume": 110439.0}, {"date": "2010-10-06", "close": 2.05878624, "volume": 80818.0}, {"date": "2010-10-08", "close": 2.06797725, "volume": 41387.0}, {"date": "2010-10-11", "close": 2.06797725, "volume": 2028.0}, {"date": "2010-10-12", "close": 2.05878624, "volume": 6534.0}, {"date": "2010-10-13", "close": 2.03121321, "volume": 499877.0}, {"date": "2010-10-14", "close": 2.04959523, "volume": 229323.0}, {"date": "2010-10-15", "close": 2.03121321, "volume": 330804.0}, {"date": "2010-10-18", "close": 2.04959523, "volume": 29263.0}, {"date": "2010-10-19", "close": 2.06797725, "volume": 66324.0}, {"date": "2010-10-20", "close": 2.03121321, "volume": 14874.0}, {"date": "2010-10-21", "close": 2.04959523, "volume": 133440.0}, {"date": "2010-10-22", "close": 2.03121321, "volume": 803023.0}, {"date": "2010-10-25", "close": 2.04959523, "volume": 4834.0}, {"date": "2010-10-26", "close": 2.04959523, "volume": 11247.0}, {"date": "2010-10-27", "close": 2.03121321, "volume": 2148.0}, {"date": "2010-10-28", "close": 2.03121321, "volume": 47804.0}, {"date": "2010-10-29", "close": 2.13231432, "volume": 403864.0}, {"date": "2010-11-01", "close": 2.22422442, "volume": 437349.0}, {"date": "2010-11-02", "close": 2.21503341, "volume": 677375.0}, {"date": "2010-11-03", "close": 2.27937048, "volume": 4684926.0}, {"date": "2010-11-04", "close": 2.32532553, "volume": 518207.0}, {"date": "2010-11-05", "close": 2.30694351, "volume": 10777866.0}, {"date": "2010-11-08", "close": 2.2977525, "volume": 649063.0}, {"date": "2010-11-09", "close": 2.27937048, "volume": 4002760.0}, {"date": "2010-11-10", "close": 2.2977525, "volume": 137075.0}, {"date": "2010-11-11", "close": 2.30694351, "volume": 188335.0}, {"date": "2010-11-12", "close": 2.31613452, "volume": 6823.0}, {"date": "2010-11-15", "close": 2.27937048, "volume": 7087.0}, {"date": "2010-11-16", "close": 2.28856149, "volume": 63249.0}, {"date": "2010-11-17", "close": 2.28856149, "volume": 125680.0}, {"date": "2010-11-18", "close": 2.24260644, "volume": 4597.0}, {"date": "2010-11-19", "close": 2.26098846, "volume": 596951.0}, {"date": "2010-11-22", "close": 2.25179745, "volume": 219241.0}, {"date": "2010-11-23", "close": 2.28856149, "volume": 255628.0}, {"date": "2010-11-24", "close": 2.28856149, "volume": 637841.0}, {"date": "2010-11-25", "close": 2.26098846, "volume": 165066.0}, {"date": "2010-11-26", "close": 2.25179745, "volume": 328978.0}, {"date": "2010-11-29", "close": 2.23341543, "volume": 132966.0}, {"date": "2010-11-30", "close": 2.23341543, "volume": 312467.0}, {"date": "2010-12-01", "close": 2.25179745, "volume": 16504.0}, {"date": "2010-12-02", "close": 2.24260644, "volume": 65834.0}, {"date": "2010-12-06", "close": 2.23341543, "volume": 50548.0}, {"date": "2010-12-08", "close": 2.23341543, "volume": 133392.0}, {"date": "2010-12-09", "close": 2.2058424, "volume": 15795762.0}, {"date": "2010-12-10", "close": 2.2058424, "volume": 436669.0}, {"date": "2010-12-13", "close": 2.22422442, "volume": 208126.0}, {"date": "2010-12-14", "close": 2.2058424, "volume": 583302.0}, {"date": "2010-12-15", "close": 2.21503341, "volume": 528238.0}, {"date": "2010-12-16", "close": 2.22422442, "volume": 25067.0}, {"date": "2010-12-17", "close": 2.27937048, "volume": 14134.0}, {"date": "2010-12-20", "close": 2.26098846, "volume": 144086.0}, {"date": "2010-12-21", "close": 2.2977525, "volume": 62601.0}, {"date": "2010-12-22", "close": 2.33451654, "volume": 103672.0}, {"date": "2010-12-23", "close": 2.2977525, "volume": 92031.0}, {"date": "2010-12-24", "close": 2.2977525, "volume": 40801.0}, {"date": "2010-12-29", "close": 2.33451654, "volume": 55818.0}, {"date": "2010-12-30", "close": 2.30694351, "volume": 247338.0}, {"date": "2011-01-04", "close": 2.28856149, "volume": 836.0}, {"date": "2011-01-05", "close": 2.2977525, "volume": 149938.0}, {"date": "2011-01-06", "close": 2.32532553, "volume": 19421.0}, {"date": "2011-01-07", "close": 2.35289856, "volume": 221878.0}, {"date": "2011-01-10", "close": 2.32532553, "volume": 383.0}, {"date": "2011-01-11", "close": 2.39885361, "volume": 38411.0}, {"date": "2011-01-12", "close": 2.3896626, "volume": 1262.0}, {"date": "2011-01-13", "close": 2.36208957, "volume": 22328.0}, {"date": "2011-01-14", "close": 2.2977525, "volume": 84303.0}, {"date": "2011-01-17", "close": 2.34370755, "volume": 26673.0}, {"date": "2011-01-20", "close": 2.31613452, "volume": 7532.0}, {"date": "2011-01-21", "close": 2.30694351, "volume": 71338.0}, {"date": "2011-01-24", "close": 2.30694351, "volume": 14236.0}, {"date": "2011-01-25", "close": 2.27017947, "volume": 25240.0}, {"date": "2011-01-27", "close": 2.2977525, "volume": 2743.0}, {"date": "2011-01-28", "close": 2.36208957, "volume": 69421.0}, {"date": "2011-01-31", "close": 2.32532553, "volume": 10665.0}, {"date": "2011-02-01", "close": 2.46319068, "volume": 13292.0}, {"date": "2011-02-02", "close": 2.38047159, "volume": 450944.0}, {"date": "2011-02-03", "close": 2.36208957, "volume": 225987.0}, {"date": "2011-02-04", "close": 2.33451654, "volume": 50787.0}, {"date": "2011-02-07", "close": 2.33451654, "volume": 43601.0}, {"date": "2011-02-09", "close": 2.33451654, "volume": 159396.0}, {"date": "2011-02-10", "close": 2.31613452, "volume": 981408.0}, {"date": "2011-02-11", "close": 2.31613452, "volume": 3920.0}, {"date": "2011-02-14", "close": 2.31613452, "volume": 574.0}, {"date": "2011-02-15", "close": 2.28856149, "volume": 59558.0}, {"date": "2011-02-16", "close": 2.27937048, "volume": 15818.0}, {"date": "2011-02-17", "close": 2.28856149, "volume": 1212.0}, {"date": "2011-02-18", "close": 2.2977525, "volume": 14473.0}, {"date": "2011-02-21", "close": 2.2977525, "volume": 27286.0}, {"date": "2011-02-22", "close": 2.25179745, "volume": 98089.0}, {"date": "2011-02-23", "close": 2.23341543, "volume": 204878.0}, {"date": "2011-02-24", "close": 2.2058424, "volume": 115806.0}, {"date": "2011-02-25", "close": 2.2058424, "volume": 23447.0}, {"date": "2011-03-01", "close": 2.24260644, "volume": 90507.0}, {"date": "2011-03-02", "close": 2.24260644, "volume": 95537.0}, {"date": "2011-03-03", "close": 2.26098846, "volume": 56357.0}, {"date": "2011-03-04", "close": 2.2977525, "volume": 22443.0}, {"date": "2011-03-07", "close": 2.30694351, "volume": 64578.0}, {"date": "2011-03-08", "close": 2.30694351, "volume": 45591.0}, {"date": "2011-03-09", "close": 2.30694351, "volume": 3.0}, {"date": "2011-03-10", "close": 2.27937048, "volume": 476337.0}, {"date": "2011-03-11", "close": 2.22422442, "volume": 280918.0}, {"date": "2011-03-14", "close": 2.2058424, "volume": 11637.0}, {"date": "2011-03-15", "close": 2.2058424, "volume": 87420.0}, {"date": "2011-03-16", "close": 2.22422442, "volume": 2448045.0}, {"date": "2011-03-17", "close": 2.18746038, "volume": 778157.0}, {"date": "2011-03-18", "close": 2.22422442, "volume": 38989.0}, {"date": "2011-03-21", "close": 2.22422442, "volume": 65054.0}, {"date": "2011-03-22", "close": 2.26098846, "volume": 5286.0}, {"date": "2011-03-23", "close": 2.24260644, "volume": 439224.0}, {"date": "2011-03-24", "close": 2.26098846, "volume": 1688230.0}, {"date": "2011-03-25", "close": 2.25179745, "volume": 1422041.0}, {"date": "2011-03-28", "close": 2.25179745, "volume": 17999.0}, {"date": "2011-03-29", "close": 2.27937048, "volume": 2349152.0}, {"date": "2011-03-30", "close": 2.27937048, "volume": 28235.0}, {"date": "2011-03-31", "close": 2.2977525, "volume": 278265.0}, {"date": "2011-04-01", "close": 2.31613452, "volume": 14681.0}, {"date": "2011-04-04", "close": 2.35289856, "volume": 57859.0}, {"date": "2011-04-05", "close": 2.37128058, "volume": 811872.0}, {"date": "2011-04-06", "close": 2.32532553, "volume": 12294.0}, {"date": "2011-04-07", "close": 2.33451654, "volume": 42003.0}, {"date": "2011-04-08", "close": 2.33451654, "volume": 28579.0}, {"date": "2011-04-11", "close": 2.2977525, "volume": 1.0}, {"date": "2011-04-12", "close": 2.36208957, "volume": 22702.0}, {"date": "2011-04-13", "close": 2.37128058, "volume": 52394.0}, {"date": "2011-04-14", "close": 2.3896626, "volume": 1.0}, {"date": "2011-04-15", "close": 2.34370755, "volume": 96946.0}, {"date": "2011-04-18", "close": 2.37128058, "volume": 18422.0}, {"date": "2011-04-19", "close": 2.31613452, "volume": 19218.0}, {"date": "2011-04-20", "close": 2.33451654, "volume": 872.0}, {"date": "2011-04-21", "close": 2.34370755, "volume": 15916.0}, {"date": "2011-04-27", "close": 2.3896626, "volume": 18208.0}, {"date": "2011-04-28", "close": 2.35289856, "volume": 25304.0}, {"date": "2011-04-29", "close": 2.3896626, "volume": 1998.0}, {"date": "2011-05-02", "close": 2.43561765, "volume": 1.0}, {"date": "2011-05-03", "close": 2.43561765, "volume": 3998.0}, {"date": "2011-05-04", "close": 2.40804462, "volume": 32192.0}, {"date": "2011-05-05", "close": 2.40804462, "volume": 1.0}, {"date": "2011-05-06", "close": 2.49995472, "volume": 1122271.0}, {"date": "2011-05-09", "close": 2.50914573, "volume": 891272.0}, {"date": "2011-05-10", "close": 2.49995472, "volume": 34121.0}, {"date": "2011-05-11", "close": 2.50914573, "volume": 2562074.0}, {"date": "2011-05-12", "close": 2.53671876, "volume": 443645.0}, {"date": "2011-05-13", "close": 2.53671876, "volume": 1525226.0}, {"date": "2011-05-16", "close": 2.52752775, "volume": 1101253.0}, {"date": "2011-05-17", "close": 2.49995472, "volume": 592141.0}, {"date": "2011-05-18", "close": 2.50914573, "volume": 1152873.0}, {"date": "2011-05-19", "close": 2.52752775, "volume": 1.0}, {"date": "2011-05-20", "close": 2.53671876, "volume": 10455.0}, {"date": "2011-05-23", "close": 2.56429179, "volume": 14794.0}, {"date": "2011-05-24", "close": 2.60105583, "volume": 30345.0}, {"date": "2011-05-25", "close": 2.58267381, "volume": 457159.0}, {"date": "2011-05-26", "close": 2.5734828, "volume": 1623831.0}, {"date": "2011-05-27", "close": 2.60105583, "volume": 397400.0}, {"date": "2011-05-30", "close": 2.58267381, "volume": 471553.0}, {"date": "2011-05-31", "close": 2.58267381, "volume": 1.0}, {"date": "2011-06-01", "close": 2.55510078, "volume": 451735.0}, {"date": "2011-06-02", "close": 2.53671876, "volume": 9362.0}, {"date": "2011-06-03", "close": 2.49995472, "volume": 70641.0}, {"date": "2011-06-06", "close": 2.49995472, "volume": 1.0}, {"date": "2011-06-07", "close": 2.51833674, "volume": 318661.0}, {"date": "2011-06-08", "close": 2.51833674, "volume": 376531.0}, {"date": "2011-06-09", "close": 2.4815727, "volume": 349426.0}, {"date": "2011-06-10", "close": 2.4815727, "volume": 767533.0}, {"date": "2011-06-14", "close": 2.54590977, "volume": 623741.0}, {"date": "2011-06-15", "close": 2.54590977, "volume": 476879.0}, {"date": "2011-06-16", "close": 2.51833674, "volume": 320285.0}, {"date": "2011-06-17", "close": 2.52752775, "volume": 91650.0}, {"date": "2011-06-20", "close": 2.54590977, "volume": 605221.0}, {"date": "2011-06-21", "close": 2.55510078, "volume": 673877.0}, {"date": "2011-06-22", "close": 2.5734828, "volume": 169173.0}, {"date": "2011-06-23", "close": 2.59186482, "volume": 1593793.0}, {"date": "2011-06-24", "close": 2.54590977, "volume": 22780.0}, {"date": "2011-06-27", "close": 2.51833674, "volume": 1.0}, {"date": "2011-06-28", "close": 2.54590977, "volume": 126701.0}, {"date": "2011-06-29", "close": 2.52752775, "volume": 7536.0}, {"date": "2011-06-30", "close": 2.56429179, "volume": 4422.0}, {"date": "2011-07-01", "close": 2.5734828, "volume": 819842.0}, {"date": "2011-07-04", "close": 2.55510078, "volume": 47939.0}, {"date": "2011-07-05", "close": 2.58267381, "volume": 397148.0}, {"date": "2011-07-06", "close": 2.58267381, "volume": 73395.0}, {"date": "2011-07-07", "close": 2.56429179, "volume": 4080.0}, {"date": "2011-07-08", "close": 2.56429179, "volume": 9015.0}, {"date": "2011-07-11", "close": 2.56429179, "volume": 52636.0}, {"date": "2011-07-12", "close": 2.54590977, "volume": 128369.0}, {"date": "2011-07-13", "close": 2.58267381, "volume": 35555.0}, {"date": "2011-07-14", "close": 2.5734828, "volume": 1762607.0}, {"date": "2011-07-15", "close": 2.59186482, "volume": 2189.0}, {"date": "2011-07-18", "close": 2.60105583, "volume": 321489.0}, {"date": "2011-07-20", "close": 2.62862886, "volume": 7624.0}, {"date": "2011-07-21", "close": 2.63781987, "volume": 117947.0}, {"date": "2011-07-22", "close": 2.6653929, "volume": 60581.0}, {"date": "2011-07-25", "close": 2.73892098, "volume": 700279.0}, {"date": "2011-07-26", "close": 2.74811199, "volume": 29649.0}, {"date": "2011-07-27", "close": 2.69296593, "volume": 14095.0}, {"date": "2011-07-28", "close": 2.68377492, "volume": 172640.0}, {"date": "2011-07-29", "close": 2.6653929, "volume": 147391.0}, {"date": "2011-08-01", "close": 2.71134795, "volume": 402800.0}, {"date": "2011-08-02", "close": 2.69296593, "volume": 430547.0}, {"date": "2011-08-03", "close": 2.61943785, "volume": 722801.0}, {"date": "2011-08-04", "close": 2.61943785, "volume": 840638.0}, {"date": "2011-08-05", "close": 2.55510078, "volume": 554897.0}, {"date": "2011-08-08", "close": 2.44480866, "volume": 477927.0}, {"date": "2011-08-09", "close": 2.39885361, "volume": 1068971.0}, {"date": "2011-08-10", "close": 2.44480866, "volume": 330271.0}, {"date": "2011-08-11", "close": 2.45399967, "volume": 387472.0}, {"date": "2011-08-12", "close": 2.49995472, "volume": 373152.0}, {"date": "2011-08-15", "close": 2.54590977, "volume": 142362.0}, {"date": "2011-08-16", "close": 2.53671876, "volume": 42885.0}, {"date": "2011-08-17", "close": 2.60105583, "volume": 784739.0}, {"date": "2011-08-18", "close": 2.5734828, "volume": 361066.0}, {"date": "2011-08-22", "close": 2.46319068, "volume": 2121.0}, {"date": "2011-08-23", "close": 2.49076371, "volume": 163409.0}, {"date": "2011-08-24", "close": 2.51833674, "volume": 139209.0}, {"date": "2011-08-25", "close": 2.53671876, "volume": 179308.0}, {"date": "2011-08-26", "close": 2.47238169, "volume": 177881.0}, {"date": "2011-08-29", "close": 2.49076371, "volume": 4162.0}, {"date": "2011-08-30", "close": 2.49076371, "volume": 14365.0}, {"date": "2011-09-01", "close": 2.52752775, "volume": 31197.0}, {"date": "2011-09-02", "close": 2.54590977, "volume": 15232.0}, {"date": "2011-09-05", "close": 2.55510078, "volume": 170914.0}, {"date": "2011-09-06", "close": 2.53671876, "volume": 89893.0}, {"date": "2011-09-07", "close": 2.4815727, "volume": 3895.0}, {"date": "2011-09-08", "close": 2.53671876, "volume": 90286.0}, {"date": "2011-09-09", "close": 2.56429179, "volume": 146998.0}, {"date": "2011-09-13", "close": 2.49995472, "volume": 3945.0}, {"date": "2011-09-14", "close": 2.40804462, "volume": 12283.0}, {"date": "2011-09-16", "close": 2.51833674, "volume": 65252.0}, {"date": "2011-09-19", "close": 2.59186482, "volume": 8142.0}, {"date": "2011-09-20", "close": 2.56429179, "volume": 52954.0}, {"date": "2011-09-21", "close": 2.58267381, "volume": 1956.0}, {"date": "2011-09-22", "close": 2.5734828, "volume": 20696.0}, {"date": "2011-09-23", "close": 2.53671876, "volume": 36548.0}, {"date": "2011-09-26", "close": 2.43561765, "volume": 190403.0}, {"date": "2011-09-27", "close": 2.44480866, "volume": 294642.0}, {"date": "2011-09-28", "close": 2.42642664, "volume": 293935.0}, {"date": "2011-09-29", "close": 2.52752775, "volume": 776229.0}, {"date": "2011-09-30", "close": 2.40804462, "volume": 6379.0}, {"date": "2011-10-03", "close": 2.37128058, "volume": 17772.0}, {"date": "2011-10-04", "close": 2.3896626, "volume": 2199683.0}, {"date": "2011-10-05", "close": 2.41723563, "volume": 30804.0}, {"date": "2011-10-06", "close": 2.45399967, "volume": 244673.0}, {"date": "2011-10-07", "close": 2.51833674, "volume": 101928.0}, {"date": "2011-10-10", "close": 2.50914573, "volume": 2532544.0}, {"date": "2011-10-11", "close": 2.50914573, "volume": 1091.0}, {"date": "2011-10-14", "close": 2.44480866, "volume": 193992.0}, {"date": "2011-10-17", "close": 2.43561765, "volume": 218615.0}, {"date": "2011-10-18", "close": 2.3896626, "volume": 360077.0}, {"date": "2011-10-19", "close": 2.44480866, "volume": 72716.0}, {"date": "2011-10-20", "close": 2.45399967, "volume": 97702.0}, {"date": "2011-10-21", "close": 2.47238169, "volume": 123526.0}, {"date": "2011-10-25", "close": 2.43561765, "volume": 712152.0}, {"date": "2011-10-26", "close": 2.45399967, "volume": 185796.0}, {"date": "2011-10-27", "close": 2.42642664, "volume": 1653377.0}, {"date": "2011-10-28", "close": 2.4815727, "volume": 255437.0}, {"date": "2011-10-31", "close": 2.50914573, "volume": 84056.0}, {"date": "2011-11-02", "close": 2.42642664, "volume": 134914.0}, {"date": "2011-11-03", "close": 2.41723563, "volume": 37122.0}, {"date": "2011-11-07", "close": 2.45399967, "volume": 43613.0}, {"date": "2011-11-08", "close": 2.46319068, "volume": 13469.0}, {"date": "2011-11-09", "close": 2.41723563, "volume": 360161.0}, {"date": "2011-11-10", "close": 2.42642664, "volume": 202486.0}, {"date": "2011-11-11", "close": 2.43561765, "volume": 14119.0}, {"date": "2011-11-14", "close": 2.47238169, "volume": 1531.0}, {"date": "2011-11-15", "close": 2.4815727, "volume": 8744.0}, {"date": "2011-11-16", "close": 2.42642664, "volume": 67663.0}, {"date": "2011-11-17", "close": 2.43561765, "volume": 13596.0}, {"date": "2011-11-18", "close": 2.39885361, "volume": 83018.0}, {"date": "2011-11-21", "close": 2.43561765, "volume": 55244.0}, {"date": "2011-11-22", "close": 2.3896626, "volume": 409483.0}, {"date": "2011-11-23", "close": 2.39885361, "volume": 261330.0}, {"date": "2011-11-24", "close": 2.35289856, "volume": 322659.0}, {"date": "2011-11-25", "close": 2.2977525, "volume": 117556.0}, {"date": "2011-11-28", "close": 2.27937048, "volume": 18269.0}, {"date": "2011-11-29", "close": 2.35289856, "volume": 9849.0}, {"date": "2011-11-30", "close": 2.35289856, "volume": 5852.0}, {"date": "2011-12-01", "close": 2.31613452, "volume": 3980.0}, {"date": "2011-12-05", "close": 2.36208957, "volume": 8539.0}, {"date": "2011-12-06", "close": 2.39885361, "volume": 19590.0}, {"date": "2011-12-07", "close": 2.39885361, "volume": 110.0}, {"date": "2011-12-08", "close": 2.3896626, "volume": 4393.0}, {"date": "2011-12-09", "close": 2.3896626, "volume": 13726.0}, {"date": "2011-12-12", "close": 2.3896626, "volume": 6503.0}, {"date": "2011-12-13", "close": 2.37128058, "volume": 2214.0}, {"date": "2011-12-14", "close": 2.40804462, "volume": 54401.0}, {"date": "2011-12-15", "close": 2.38047159, "volume": 1667.0}, {"date": "2011-12-16", "close": 2.38047159, "volume": 5727.0}, {"date": "2011-12-19", "close": 2.3896626, "volume": 23403.0}, {"date": "2011-12-21", "close": 2.33451654, "volume": 22422.0}, {"date": "2011-12-22", "close": 2.33451654, "volume": 17717.0}, {"date": "2011-12-28", "close": 2.34370755, "volume": 2434.0}, {"date": "2011-12-29", "close": 2.38047159, "volume": 11622.0}, {"date": "2011-12-30", "close": 2.37128058, "volume": 8762.0}, {"date": "2012-01-03", "close": 2.34370755, "volume": 76354.0}, {"date": "2012-01-04", "close": 2.43561765, "volume": 229095.0}, {"date": "2012-01-05", "close": 2.3896626, "volume": 24685.0}, {"date": "2012-01-09", "close": 2.39885361, "volume": 342.0}, {"date": "2012-01-10", "close": 2.41723563, "volume": 12609.0}, {"date": "2012-01-13", "close": 2.34370755, "volume": 15444.0}, {"date": "2012-01-16", "close": 2.40804462, "volume": 4432.0}, {"date": "2012-01-17", "close": 2.44480866, "volume": 13087.0}, {"date": "2012-01-18", "close": 2.45399967, "volume": 269.0}, {"date": "2012-01-19", "close": 2.47238169, "volume": 62913.0}, {"date": "2012-01-20", "close": 2.4815727, "volume": 109.0}, {"date": "2012-01-24", "close": 2.49076371, "volume": 1870.0}, {"date": "2012-01-25", "close": 2.49995472, "volume": 4210.0}, {"date": "2012-01-27", "close": 2.49995472, "volume": 11715.0}, {"date": "2012-01-30", "close": 2.49076371, "volume": 74.0}, {"date": "2012-02-01", "close": 2.4815727, "volume": 16586.0}, {"date": "2012-02-02", "close": 2.4815727, "volume": 9086.0}, {"date": "2012-02-03", "close": 2.43561765, "volume": 5662.0}, {"date": "2012-02-06", "close": 2.47238169, "volume": 27200.0}, {"date": "2012-02-09", "close": 2.49076371, "volume": 38093.0}, {"date": "2012-02-10", "close": 2.49995472, "volume": 29928.0}, {"date": "2012-02-14", "close": 2.5734828, "volume": 179997.0}, {"date": "2012-02-15", "close": 2.55510078, "volume": 2947729.0}, {"date": "2012-02-16", "close": 2.56429179, "volume": 2956462.0}, {"date": "2012-02-17", "close": 2.61024684, "volume": 3268488.0}, {"date": "2012-02-20", "close": 2.65620189, "volume": 93465.0}, {"date": "2012-02-21", "close": 2.68377492, "volume": 634009.0}, {"date": "2012-02-22", "close": 2.71134795, "volume": 133002.0}, {"date": "2012-02-23", "close": 2.72053896, "volume": 294115.0}, {"date": "2012-02-24", "close": 2.71134795, "volume": 47073.0}, {"date": "2012-02-27", "close": 2.72053896, "volume": 7626.0}, {"date": "2012-02-28", "close": 2.71134795, "volume": 19190.0}, {"date": "2012-02-29", "close": 2.69296593, "volume": 1827.0}, {"date": "2012-03-01", "close": 2.71134795, "volume": 544.0}, {"date": "2012-03-02", "close": 2.72972997, "volume": 747.0}, {"date": "2012-03-05", "close": 2.72053896, "volume": 12455.0}, {"date": "2012-03-06", "close": 2.72053896, "volume": 1284.0}, {"date": "2012-03-07", "close": 2.71134795, "volume": 12144.0}, {"date": "2012-03-08", "close": 2.67458391, "volume": 21864.0}, {"date": "2012-03-12", "close": 2.71134795, "volume": 2776.0}, {"date": "2012-03-13", "close": 2.757303, "volume": 54401.0}, {"date": "2012-03-15", "close": 2.86759512, "volume": 1240490.0}, {"date": "2012-03-16", "close": 2.77568502, "volume": 2374489.0}, {"date": "2012-03-19", "close": 2.68377492, "volume": 32130.0}, {"date": "2012-03-21", "close": 2.80325805, "volume": 3091.0}, {"date": "2012-03-23", "close": 2.72972997, "volume": 6469.0}, {"date": "2012-03-26", "close": 2.79406704, "volume": 3280784.0}, {"date": "2012-03-27", "close": 2.77568502, "volume": 3593819.0}, {"date": "2012-03-28", "close": 2.757303, "volume": 1261.0}, {"date": "2012-03-29", "close": 2.80325805, "volume": 6886.0}, {"date": "2012-03-30", "close": 2.80325805, "volume": 204331.0}, {"date": "2012-04-02", "close": 2.79406704, "volume": 543.0}, {"date": "2012-04-03", "close": 2.84002209, "volume": 66989.0}, {"date": "2012-04-04", "close": 2.78487603, "volume": 166.0}, {"date": "2012-04-05", "close": 2.78487603, "volume": 12328.0}, {"date": "2012-04-10", "close": 2.87678613, "volume": 16753.0}, {"date": "2012-04-11", "close": 2.8492131, "volume": 1144.0}, {"date": "2012-04-12", "close": 2.78487603, "volume": 134681.0}, {"date": "2012-04-16", "close": 2.76649401, "volume": 5550.0}, {"date": "2012-04-17", "close": 2.77568502, "volume": 2127.0}, {"date": "2012-04-18", "close": 2.81244906, "volume": 5516.0}, {"date": "2012-04-19", "close": 2.76649401, "volume": 6815.0}, {"date": "2012-04-20", "close": 2.80325805, "volume": 3917.0}, {"date": "2012-04-23", "close": 2.76649401, "volume": 1369580.0}, {"date": "2012-04-24", "close": 2.77568502, "volume": 560107.0}, {"date": "2012-04-26", "close": 2.77568502, "volume": 15075.0}, {"date": "2012-04-27", "close": 2.757303, "volume": 818398.0}, {"date": "2012-04-30", "close": 2.77568502, "volume": 3808069.0}, {"date": "2012-05-01", "close": 2.78487603, "volume": 10944.0}, {"date": "2012-05-02", "close": 2.78487603, "volume": 2464.0}, {"date": "2012-05-07", "close": 2.757303, "volume": 12699.0}, {"date": "2012-05-09", "close": 2.77568502, "volume": 73779.0}, {"date": "2012-05-10", "close": 2.77568502, "volume": 27013.0}, {"date": "2012-05-11", "close": 2.6653929, "volume": 1253067.0}, {"date": "2012-05-15", "close": 2.58267381, "volume": 127630.0}, {"date": "2012-05-16", "close": 2.55510078, "volume": 132670.0}, {"date": "2012-05-17", "close": 2.4815727, "volume": 642270.0}, {"date": "2012-05-18", "close": 2.4815727, "volume": 252032.0}, {"date": "2012-05-21", "close": 2.46319068, "volume": 351104.0}, {"date": "2012-05-22", "close": 2.50914573, "volume": 865346.0}, {"date": "2012-05-23", "close": 2.49076371, "volume": 451817.0}, {"date": "2012-05-28", "close": 2.47238169, "volume": 49591.0}, {"date": "2012-05-29", "close": 2.43561765, "volume": 10473.0}, {"date": "2012-06-05", "close": 2.45399967, "volume": 462408.0}, {"date": "2012-06-06", "close": 2.4815727, "volume": 4294.0}, {"date": "2012-06-07", "close": 2.52752775, "volume": 689740.0}, {"date": "2012-06-13", "close": 2.44480866, "volume": 6042.0}, {"date": "2012-06-14", "close": 2.4815727, "volume": 147356.0}, {"date": "2012-06-15", "close": 2.49076371, "volume": 6785.0}, {"date": "2012-06-19", "close": 2.54590977, "volume": 14171.0}, {"date": "2012-06-20", "close": 2.4815727, "volume": 64837.0}, {"date": "2012-06-21", "close": 2.54590977, "volume": 2013.0}, {"date": "2012-06-22", "close": 2.43561765, "volume": 3664.0}, {"date": "2012-06-25", "close": 2.43561765, "volume": 852.0}, {"date": "2012-06-26", "close": 2.44480866, "volume": 13933.0}, {"date": "2012-06-27", "close": 2.44480866, "volume": 1088.0}, {"date": "2012-06-28", "close": 2.43561765, "volume": 223859.0}, {"date": "2012-06-29", "close": 2.44480866, "volume": 72897.0}, {"date": "2012-07-02", "close": 2.49995472, "volume": 159828.0}, {"date": "2012-07-03", "close": 2.49995472, "volume": 17900.0}, {"date": "2012-07-04", "close": 2.52752775, "volume": 38081.0}, {"date": "2012-07-06", "close": 2.46319068, "volume": 4281.0}, {"date": "2012-07-11", "close": 2.45399967, "volume": 73570.0}, {"date": "2012-07-12", "close": 2.4815727, "volume": 65564.0}, {"date": "2012-07-13", "close": 2.46319068, "volume": 796823.0}, {"date": "2012-07-16", "close": 2.49995472, "volume": 692813.0}, {"date": "2012-07-17", "close": 2.52752775, "volume": 907986.0}, {"date": "2012-07-18", "close": 2.55510078, "volume": 1508202.0}, {"date": "2012-07-20", "close": 2.51833674, "volume": 29581.0}, {"date": "2012-07-24", "close": 2.45399967, "volume": 3.0}, {"date": "2012-07-25", "close": 2.42642664, "volume": 318189.0}, {"date": "2012-07-26", "close": 2.45399967, "volume": 212164.0}, {"date": "2012-07-27", "close": 2.49076371, "volume": 108995.0}, {"date": "2012-07-30", "close": 2.50914573, "volume": 218300.0}, {"date": "2012-07-31", "close": 2.51833674, "volume": 330021.0}, {"date": "2012-08-01", "close": 2.50914573, "volume": 116538.0}, {"date": "2012-08-03", "close": 2.53671876, "volume": 444266.0}, {"date": "2012-08-06", "close": 2.55510078, "volume": 203689.0}, {"date": "2012-08-07", "close": 2.5734828, "volume": 8814.0}, {"date": "2012-08-09", "close": 2.58267381, "volume": 95029.0}, {"date": "2012-08-10", "close": 2.54590977, "volume": 2946.0}, {"date": "2012-08-13", "close": 2.51833674, "volume": 64638.0}, {"date": "2012-08-15", "close": 2.51833674, "volume": 1882.0}, {"date": "2012-08-16", "close": 2.5734828, "volume": 7486.0}, {"date": "2012-08-20", "close": 2.6653929, "volume": 3973.0}, {"date": "2012-08-21", "close": 2.71134795, "volume": 2328.0}, {"date": "2012-08-22", "close": 2.69296593, "volume": 111280.0}, {"date": "2012-08-23", "close": 2.74811199, "volume": 6963.0}, {"date": "2012-08-24", "close": 2.70215694, "volume": 6238.0}, {"date": "2012-08-28", "close": 2.67458391, "volume": 665.0}, {"date": "2012-08-30", "close": 2.64701088, "volume": 326.0}, {"date": "2012-08-31", "close": 2.70215694, "volume": 5316.0}, {"date": "2012-09-03", "close": 2.72053896, "volume": 217604.0}, {"date": "2012-09-04", "close": 2.72972997, "volume": 132856.0}, {"date": "2012-09-05", "close": 2.72972997, "volume": 237256.0}, {"date": "2012-09-06", "close": 2.757303, "volume": 341167.0}, {"date": "2012-09-07", "close": 2.80325805, "volume": 92482.0}, {"date": "2012-09-10", "close": 2.80325805, "volume": 547325.0}, {"date": "2012-09-11", "close": 2.80325805, "volume": 11424.0}, {"date": "2012-09-13", "close": 2.82164007, "volume": 89910.0}, {"date": "2012-09-14", "close": 2.84002209, "volume": 11424.0}, {"date": "2012-09-17", "close": 2.82164007, "volume": 669.0}, {"date": "2012-09-18", "close": 2.78487603, "volume": 658252.0}, {"date": "2012-09-19", "close": 2.77568502, "volume": 1181263.0}, {"date": "2012-09-20", "close": 2.83083108, "volume": 10796.0}, {"date": "2012-09-21", "close": 2.83083108, "volume": 446088.0}, {"date": "2012-09-25", "close": 2.79406704, "volume": 163211.0}, {"date": "2012-09-27", "close": 2.72053896, "volume": 41015.0}, {"date": "2012-09-28", "close": 2.77568502, "volume": 34004.0}, {"date": "2012-10-02", "close": 2.79406704, "volume": 108802.0}, {"date": "2012-10-03", "close": 2.80325805, "volume": 36343.0}, {"date": "2012-10-04", "close": 2.81244906, "volume": 152694.0}, {"date": "2012-10-10", "close": 2.77568502, "volume": 600486.0}, {"date": "2012-10-11", "close": 2.76649401, "volume": 461491.0}, {"date": "2012-10-12", "close": 2.76649401, "volume": 2057.0}, {"date": "2012-10-15", "close": 2.78487603, "volume": 3226.0}, {"date": "2012-10-16", "close": 2.757303, "volume": 2840.0}, {"date": "2012-10-17", "close": 2.84002209, "volume": 450904.0}, {"date": "2012-10-19", "close": 2.79406704, "volume": 8160.0}, {"date": "2012-10-22", "close": 2.8492131, "volume": 1144.0}, {"date": "2012-10-25", "close": 2.84002209, "volume": 72563.0}, {"date": "2012-10-26", "close": 2.84002209, "volume": 16146.0}, {"date": "2012-10-29", "close": 2.79406704, "volume": 6474.0}, {"date": "2012-10-30", "close": 2.83083108, "volume": 308844.0}, {"date": "2012-11-01", "close": 2.78487603, "volume": 150.0}, {"date": "2012-11-02", "close": 2.757303, "volume": 148.0}, {"date": "2012-11-05", "close": 2.757303, "volume": 19802.0}, {"date": "2012-11-06", "close": 2.81244906, "volume": 326.0}, {"date": "2012-11-09", "close": 2.77568502, "volume": 2411.0}, {"date": "2012-11-13", "close": 2.79406704, "volume": 544.0}, {"date": "2012-11-14", "close": 2.76649401, "volume": 44463.0}, {"date": "2012-11-15", "close": 2.77568502, "volume": 308.0}, {"date": "2012-11-19", "close": 2.70215694, "volume": 42675.0}, {"date": "2012-11-20", "close": 2.72053896, "volume": 833.0}, {"date": "2012-11-21", "close": 2.72972997, "volume": 8517.0}, {"date": "2012-11-22", "close": 2.72053896, "volume": 4352.0}, {"date": "2012-11-26", "close": 2.69296593, "volume": 30540.0}, {"date": "2012-11-27", "close": 2.6653929, "volume": 175984.0}, {"date": "2012-11-29", "close": 2.6653929, "volume": 240822.0}, {"date": "2012-11-30", "close": 2.61943785, "volume": 137090.0}, {"date": "2012-12-04", "close": 2.67458391, "volume": 16454.0}, {"date": "2012-12-05", "close": 2.6653929, "volume": 4045.0}, {"date": "2012-12-07", "close": 2.70215694, "volume": 29882.0}, {"date": "2012-12-10", "close": 2.6653929, "volume": 4072.0}, {"date": "2012-12-11", "close": 2.660797395, "volume": 131050.0}, {"date": "2012-12-13", "close": 2.63781987, "volume": 2352.0}, {"date": "2012-12-14", "close": 2.63781987, "volume": 6111.0}, {"date": "2012-12-18", "close": 2.63781987, "volume": 35178.0}, {"date": "2012-12-19", "close": 2.78487603, "volume": 12382.0}, {"date": "2012-12-20", "close": 2.81244906, "volume": 29513.0}, {"date": "2012-12-21", "close": 2.83083108, "volume": 6473.0}, {"date": "2012-12-24", "close": 2.67458391, "volume": 3718.0}, {"date": "2012-12-27", "close": 2.757303, "volume": 44118.0}, {"date": "2012-12-28", "close": 2.757303, "volume": 43808.0}, {"date": "2013-01-02", "close": 2.79406704, "volume": 24972.0}, {"date": "2013-01-03", "close": 2.76649401, "volume": 25654.0}, {"date": "2013-01-04", "close": 2.72972997, "volume": 300536.0}, {"date": "2013-01-07", "close": 2.74811199, "volume": 168646.0}, {"date": "2013-01-15", "close": 2.89516815, "volume": 12615.0}, {"date": "2013-01-17", "close": 2.88597714, "volume": 178.0}, {"date": "2013-01-21", "close": 2.8492131, "volume": 178227.0}, {"date": "2013-01-23", "close": 2.89516815, "volume": 63105.0}, {"date": "2013-01-25", "close": 2.93193219, "volume": 83605.0}, {"date": "2013-01-29", "close": 2.92274118, "volume": 7616.0}, {"date": "2013-01-30", "close": 2.90435916, "volume": 218405.0}, {"date": "2013-01-31", "close": 2.91355017, "volume": 190982.0}, {"date": "2013-02-01", "close": 2.92274118, "volume": 149853.0}, {"date": "2013-02-04", "close": 2.92274118, "volume": 15232.0}, {"date": "2013-02-05", "close": 2.9411232, "volume": 3213665.0}, {"date": "2013-02-06", "close": 2.98707825, "volume": 62003.0}, {"date": "2013-02-07", "close": 3.00546027, "volume": 3279961.0}, {"date": "2013-02-08", "close": 3.05141532, "volume": 242609.0}, {"date": "2013-02-11", "close": 2.97788724, "volume": 320982.0}, {"date": "2013-02-12", "close": 3.00546027, "volume": 354282.0}, {"date": "2013-02-13", "close": 3.00546027, "volume": 548336.0}, {"date": "2013-02-14", "close": 3.02384229, "volume": 93422.0}, {"date": "2013-02-15", "close": 3.0330333, "volume": 485887.0}, {"date": "2013-02-18", "close": 3.01465128, "volume": 10194.0}, {"date": "2013-02-19", "close": 3.04222431, "volume": 15277.0}, {"date": "2013-02-20", "close": 3.01465128, "volume": 19856.0}, {"date": "2013-02-21", "close": 3.0330333, "volume": 12111.0}, {"date": "2013-02-22", "close": 3.02384229, "volume": 234080.0}, {"date": "2013-02-25", "close": 3.06060633, "volume": 296935.0}, {"date": "2013-02-26", "close": 3.06060633, "volume": 286422.0}, {"date": "2013-02-27", "close": 3.11575239, "volume": 316583.0}, {"date": "2013-02-28", "close": 3.14332542, "volume": 357160.0}, {"date": "2013-03-01", "close": 3.18008946, "volume": 17345.0}, {"date": "2013-03-04", "close": 3.1249434, "volume": 602403.0}, {"date": "2013-03-05", "close": 3.1249434, "volume": 18520.0}, {"date": "2013-03-06", "close": 3.13413441, "volume": 7182.0}, {"date": "2013-03-07", "close": 3.1249434, "volume": 142095.0}, {"date": "2013-03-08", "close": 3.09737037, "volume": 616.0}, {"date": "2013-03-11", "close": 3.14332542, "volume": 168993.0}, {"date": "2013-03-12", "close": 3.14332542, "volume": 44369.0}, {"date": "2013-03-13", "close": 3.16170744, "volume": 423.0}, {"date": "2013-03-14", "close": 3.17089845, "volume": 3785.0}, {"date": "2013-03-15", "close": 3.2168535, "volume": 223718.0}, {"date": "2013-03-18", "close": 3.18928047, "volume": 4824.0}, {"date": "2013-03-19", "close": 3.18928047, "volume": 5978.0}, {"date": "2013-03-20", "close": 3.20766249, "volume": 261886.0}, {"date": "2013-03-21", "close": 3.07898835, "volume": 48111.0}, {"date": "2013-03-22", "close": 3.16170744, "volume": 66635.0}, {"date": "2013-03-25", "close": 3.14332542, "volume": 196.0}, {"date": "2013-03-26", "close": 3.14332542, "volume": 195333.0}, {"date": "2013-03-27", "close": 3.19847148, "volume": 4168.0}, {"date": "2013-03-28", "close": 3.23523552, "volume": 429136.0}, {"date": "2013-04-02", "close": 3.23523552, "volume": 292472.0}, {"date": "2013-04-03", "close": 3.13413441, "volume": 7703.0}, {"date": "2013-04-04", "close": 3.07898835, "volume": 184664.0}, {"date": "2013-04-05", "close": 3.11575239, "volume": 710.0}, {"date": "2013-04-08", "close": 3.1249434, "volume": 429.0}, {"date": "2013-04-09", "close": 3.14332542, "volume": 9296.0}, {"date": "2013-04-10", "close": 3.10656138, "volume": 23550.0}, {"date": "2013-04-11", "close": 3.13413441, "volume": 250245.0}, {"date": "2013-04-12", "close": 3.18008946, "volume": 1460468.0}, {"date": "2013-04-15", "close": 3.2168535, "volume": 66191.0}, {"date": "2013-04-17", "close": 3.20766249, "volume": 49193.0}, {"date": "2013-04-18", "close": 3.23523552, "volume": 320110.0}, {"date": "2013-04-19", "close": 3.26280855, "volume": 133838.0}, {"date": "2013-04-22", "close": 3.22604451, "volume": 498643.0}, {"date": "2013-04-23", "close": 3.24442653, "volume": 420659.0}, {"date": "2013-04-24", "close": 3.27199956, "volume": 214095.0}, {"date": "2013-04-26", "close": 3.3087636, "volume": 1267108.0}, {"date": "2013-04-29", "close": 3.33633663, "volume": 26132.0}, {"date": "2013-04-30", "close": 3.4006737, "volume": 14497.0}, {"date": "2013-05-01", "close": 3.45581976, "volume": 502267.0}, {"date": "2013-05-02", "close": 3.34552764, "volume": 189419.0}, {"date": "2013-05-03", "close": 3.34552764, "volume": 378329.0}, {"date": "2013-05-06", "close": 3.33633663, "volume": 102728.0}, {"date": "2013-05-07", "close": 3.34552764, "volume": 73929.0}, {"date": "2013-05-08", "close": 3.36390966, "volume": 10681.0}, {"date": "2013-05-09", "close": 3.34552764, "volume": 124454.0}, {"date": "2013-05-10", "close": 3.37310067, "volume": 9062.0}, {"date": "2013-05-13", "close": 3.43743774, "volume": 20715.0}, {"date": "2013-05-14", "close": 3.41905572, "volume": 25847.0}, {"date": "2013-05-15", "close": 3.36390966, "volume": 431984.0}, {"date": "2013-05-16", "close": 3.38229168, "volume": 30509.0}, {"date": "2013-05-17", "close": 3.32714562, "volume": 47801.0}, {"date": "2013-05-20", "close": 3.36390966, "volume": 488339.0}, {"date": "2013-05-21", "close": 3.40986471, "volume": 473113.0}, {"date": "2013-05-22", "close": 3.45581976, "volume": 359180.0}, {"date": "2013-05-23", "close": 3.44662875, "volume": 124289.0}, {"date": "2013-05-24", "close": 3.47420178, "volume": 263647.0}, {"date": "2013-05-27", "close": 3.32714562, "volume": 237727.0}, {"date": "2013-05-28", "close": 3.3087636, "volume": 140459.0}, {"date": "2013-05-29", "close": 3.34552764, "volume": 142062.0}, {"date": "2013-05-30", "close": 3.2168535, "volume": 335127.0}, {"date": "2013-05-31", "close": 3.28119057, "volume": 94497.0}, {"date": "2013-06-03", "close": 3.20766249, "volume": 105281.0}, {"date": "2013-06-04", "close": 3.28119057, "volume": 36608.0}, {"date": "2013-06-05", "close": 3.2168535, "volume": 12422.0}, {"date": "2013-06-06", "close": 3.18928047, "volume": 38559.0}, {"date": "2013-06-07", "close": 3.18928047, "volume": 12679.0}, {"date": "2013-06-11", "close": 3.29038158, "volume": 435397.0}, {"date": "2013-06-12", "close": 3.26280855, "volume": 925574.0}, {"date": "2013-06-13", "close": 3.24442653, "volume": 1503458.0}, {"date": "2013-06-14", "close": 3.28119057, "volume": 366832.0}, {"date": "2013-06-17", "close": 3.47420178, "volume": 154442.0}, {"date": "2013-06-18", "close": 3.33633663, "volume": 288942.0}, {"date": "2013-06-19", "close": 3.37310067, "volume": 1515786.0}, {"date": "2013-06-20", "close": 3.37310067, "volume": 1426767.0}, {"date": "2013-06-21", "close": 3.26280855, "volume": 521296.0}, {"date": "2013-06-24", "close": 3.37310067, "volume": 179564.0}, {"date": "2013-06-25", "close": 3.26280855, "volume": 1039457.0}, {"date": "2013-06-26", "close": 3.34552764, "volume": 414924.0}, {"date": "2013-06-27", "close": 3.36390966, "volume": 579832.0}, {"date": "2013-06-28", "close": 3.4006737, "volume": 540423.0}, {"date": "2013-07-01", "close": 3.38229168, "volume": 499075.0}, {"date": "2013-07-02", "close": 3.42824673, "volume": 18776.0}, {"date": "2013-07-03", "close": 3.43743774, "volume": 802839.0}, {"date": "2013-07-04", "close": 3.4006737, "volume": 125987.0}, {"date": "2013-07-05", "close": 3.40986471, "volume": 18132.0}, {"date": "2013-07-08", "close": 3.35471865, "volume": 22718.0}, {"date": "2013-07-09", "close": 3.36390966, "volume": 8519.0}, {"date": "2013-07-10", "close": 3.42824673, "volume": 142103.0}, {"date": "2013-07-11", "close": 3.44662875, "volume": 3312024.0}, {"date": "2013-07-12", "close": 3.43743774, "volume": 1471071.0}, {"date": "2013-07-15", "close": 3.44662875, "volume": 1627905.0}, {"date": "2013-07-16", "close": 3.4006737, "volume": 43364.0}, {"date": "2013-07-17", "close": 3.42824673, "volume": 130865.0}, {"date": "2013-07-18", "close": 3.4006737, "volume": 2197.0}, {"date": "2013-07-19", "close": 3.44662875, "volume": 2220.0}, {"date": "2013-07-22", "close": 3.31795461, "volume": 79580.0}, {"date": "2013-07-23", "close": 3.36390966, "volume": 49008.0}, {"date": "2013-07-24", "close": 3.31795461, "volume": 296325.0}, {"date": "2013-07-25", "close": 3.37310067, "volume": 53701.0}, {"date": "2013-07-26", "close": 3.36390966, "volume": 27738.0}, {"date": "2013-07-29", "close": 3.35471865, "volume": 38398.0}, {"date": "2013-07-30", "close": 3.40986471, "volume": 331640.0}, {"date": "2013-07-31", "close": 3.39148269, "volume": 9164.0}, {"date": "2013-08-01", "close": 3.42824673, "volume": 54206.0}, {"date": "2013-08-02", "close": 3.40986471, "volume": 156973.0}, {"date": "2013-08-05", "close": 3.39148269, "volume": 8353.0}, {"date": "2013-08-06", "close": 3.39148269, "volume": 65909.0}, {"date": "2013-08-07", "close": 3.39148269, "volume": 159178.0}, {"date": "2013-08-08", "close": 3.35471865, "volume": 112733.0}, {"date": "2013-08-09", "close": 3.37310067, "volume": 95835.0}, {"date": "2013-08-12", "close": 3.35471865, "volume": 22000.0}, {"date": "2013-08-13", "close": 3.3087636, "volume": 366242.0}, {"date": "2013-08-14", "close": 3.16170744, "volume": 818730.0}, {"date": "2013-08-15", "close": 3.18928047, "volume": 284980.0}, {"date": "2013-08-16", "close": 3.15251643, "volume": 17199.0}, {"date": "2013-08-19", "close": 3.15251643, "volume": 75478.0}, {"date": "2013-08-20", "close": 3.13413441, "volume": 193488.0}, {"date": "2013-08-21", "close": 3.18928047, "volume": 142182.0}, {"date": "2013-08-22", "close": 3.14332542, "volume": 101504.0}, {"date": "2013-08-23", "close": 3.16170744, "volume": 84299.0}, {"date": "2013-08-26", "close": 3.14332542, "volume": 2623528.0}, {"date": "2013-08-27", "close": 3.17089845, "volume": 526068.0}, {"date": "2013-08-28", "close": 3.15251643, "volume": 298847.0}, {"date": "2013-08-29", "close": 3.11575239, "volume": 565665.0}, {"date": "2013-08-30", "close": 3.11575239, "volume": 126278.0}, {"date": "2013-09-02", "close": 3.1249434, "volume": 234353.0}, {"date": "2013-09-03", "close": 3.08817936, "volume": 1979578.0}, {"date": "2013-09-04", "close": 3.02384229, "volume": 284622.0}, {"date": "2013-09-05", "close": 3.0330333, "volume": 982017.0}, {"date": "2013-09-06", "close": 3.1249434, "volume": 318319.0}, {"date": "2013-09-09", "close": 3.1249434, "volume": 154617.0}, {"date": "2013-09-10", "close": 3.15251643, "volume": 298174.0}, {"date": "2013-09-11", "close": 3.17089845, "volume": 200309.0}, {"date": "2013-09-12", "close": 3.18928047, "volume": 69533.0}, {"date": "2013-09-13", "close": 3.17089845, "volume": 2028392.0}, {"date": "2013-09-16", "close": 3.13413441, "volume": 331559.0}, {"date": "2013-09-17", "close": 3.13413441, "volume": 166045.0}, {"date": "2013-09-18", "close": 3.16170744, "volume": 399832.0}, {"date": "2013-09-19", "close": 3.18928047, "volume": 417827.0}, {"date": "2013-09-20", "close": 3.19847148, "volume": 3105068.0}, {"date": "2013-09-23", "close": 3.20766249, "volume": 83413.0}, {"date": "2013-09-24", "close": 3.17089845, "volume": 219042.0}, {"date": "2013-09-25", "close": 3.24442653, "volume": 2053238.0}, {"date": "2013-09-26", "close": 3.28119057, "volume": 32583.0}, {"date": "2013-09-27", "close": 3.29957259, "volume": 95962.0}, {"date": "2013-09-30", "close": 3.29957259, "volume": 129788.0}, {"date": "2013-10-01", "close": 3.32714562, "volume": 227919.0}, {"date": "2013-10-02", "close": 3.27199956, "volume": 104604.0}, {"date": "2013-10-03", "close": 3.33633663, "volume": 687013.0}, {"date": "2013-10-04", "close": 3.31795461, "volume": 36095.0}, {"date": "2013-10-07", "close": 3.33633663, "volume": 64559.0}, {"date": "2013-10-08", "close": 3.38229168, "volume": 356146.0}, {"date": "2013-10-09", "close": 3.3087636, "volume": 3537149.0}, {"date": "2013-10-10", "close": 3.27199956, "volume": 502379.0}, {"date": "2013-10-11", "close": 3.28119057, "volume": 3872010.0}, {"date": "2013-10-14", "close": 3.27199956, "volume": 651682.0}, {"date": "2013-10-15", "close": 3.28119057, "volume": 366655.0}, {"date": "2013-10-16", "close": 3.3087636, "volume": 549267.0}, {"date": "2013-10-17", "close": 3.32714562, "volume": 220295.0}, {"date": "2013-10-18", "close": 3.19847148, "volume": 1269365.0}, {"date": "2013-10-21", "close": 3.23523552, "volume": 958122.0}, {"date": "2013-10-22", "close": 3.15251643, "volume": 432536.0}, {"date": "2013-10-23", "close": 3.09737037, "volume": 229072.0}, {"date": "2013-10-24", "close": 3.07898835, "volume": 220035.0}, {"date": "2013-10-25", "close": 3.07898835, "volume": 1104921.0}, {"date": "2013-10-28", "close": 3.16170744, "volume": 349100.0}, {"date": "2013-10-29", "close": 3.17089845, "volume": 1976583.0}, {"date": "2013-10-30", "close": 3.16170744, "volume": 1808070.0}, {"date": "2013-10-31", "close": 3.1249434, "volume": 455332.0}, {"date": "2013-11-01", "close": 3.13413441, "volume": 690387.0}, {"date": "2013-11-04", "close": 3.13413441, "volume": 1039705.0}, {"date": "2013-11-05", "close": 3.14332542, "volume": 132372.0}, {"date": "2013-11-06", "close": 3.2168535, "volume": 764048.0}, {"date": "2013-11-07", "close": 3.22604451, "volume": 1321888.0}, {"date": "2013-11-08", "close": 3.13413441, "volume": 3628417.0}, {"date": "2013-11-11", "close": 3.15251643, "volume": 2329776.0}, {"date": "2013-11-12", "close": 3.18928047, "volume": 1373352.0}, {"date": "2013-11-13", "close": 3.2168535, "volume": 710644.0}, {"date": "2013-11-14", "close": 3.15251643, "volume": 777336.0}, {"date": "2013-11-15", "close": 3.18008946, "volume": 1196270.0}, {"date": "2013-11-18", "close": 3.16170744, "volume": 44928.0}, {"date": "2013-11-19", "close": 3.16170744, "volume": 648773.0}, {"date": "2013-11-20", "close": 3.17089845, "volume": 43735.0}, {"date": "2013-11-21", "close": 3.17089845, "volume": 512836.0}, {"date": "2013-11-22", "close": 3.14332542, "volume": 526297.0}, {"date": "2013-11-25", "close": 3.11575239, "volume": 655538.0}, {"date": "2013-11-26", "close": 3.11575239, "volume": 1940468.0}, {"date": "2013-11-27", "close": 3.06060633, "volume": 149210.0}, {"date": "2013-11-28", "close": 3.06979734, "volume": 784009.0}, {"date": "2013-11-29", "close": 3.06060633, "volume": 716471.0}, {"date": "2013-12-02", "close": 2.98707825, "volume": 1509955.0}, {"date": "2013-12-03", "close": 2.98707825, "volume": 1112610.0}, {"date": "2013-12-04", "close": 3.04222431, "volume": 508614.0}, {"date": "2013-12-05", "close": 3.18928047, "volume": 333668.0}, {"date": "2013-12-06", "close": 3.22604451, "volume": 289368.0}, {"date": "2013-12-09", "close": 3.26280855, "volume": 363164.0}, {"date": "2013-12-10", "close": 3.20766249, "volume": 193487.0}, {"date": "2013-12-11", "close": 3.09737037, "volume": 426558.0}, {"date": "2013-12-12", "close": 3.08817936, "volume": 577716.0}, {"date": "2013-12-13", "close": 3.09737037, "volume": 235476.0}, {"date": "2013-12-16", "close": 3.29038158, "volume": 142904.0}, {"date": "2013-12-17", "close": 3.28119057, "volume": 310428.0}, {"date": "2013-12-18", "close": 3.20766249, "volume": 359497.0}, {"date": "2013-12-19", "close": 3.22604451, "volume": 462349.0}, {"date": "2013-12-20", "close": 3.23523552, "volume": 5691357.0}, {"date": "2013-12-23", "close": 3.23523552, "volume": 191045.0}, {"date": "2013-12-24", "close": 3.28119057, "volume": 54091.0}, {"date": "2013-12-27", "close": 3.28119057, "volume": 92768.0}, {"date": "2013-12-30", "close": 3.24442653, "volume": 66575.0}, {"date": "2013-12-31", "close": 3.3087636, "volume": 405146.0}, {"date": "2014-01-02", "close": 3.28119057, "volume": 244386.0}, {"date": "2014-01-03", "close": 3.20766249, "volume": 66783.0}, {"date": "2014-01-06", "close": 3.17089845, "volume": 125058.0}, {"date": "2014-01-07", "close": 3.26280855, "volume": 131076.0}, {"date": "2014-01-08", "close": 3.2168535, "volume": 76606.0}, {"date": "2014-01-09", "close": 3.20766249, "volume": 152879.0}, {"date": "2014-01-10", "close": 3.19847148, "volume": 107568.0}, {"date": "2014-01-13", "close": 3.25361754, "volume": 417250.0}, {"date": "2014-01-14", "close": 3.27199956, "volume": 372948.0}, {"date": "2014-01-15", "close": 3.31795461, "volume": 813307.0}, {"date": "2014-01-16", "close": 3.34552764, "volume": 1051596.0}, {"date": "2014-01-17", "close": 3.24442653, "volume": 65092.0}, {"date": "2014-01-20", "close": 3.3087636, "volume": 316743.0}, {"date": "2014-01-21", "close": 3.3087636, "volume": 516532.0}, {"date": "2014-01-22", "close": 3.36390966, "volume": 362896.0}, {"date": "2014-01-23", "close": 3.3087636, "volume": 260282.0}, {"date": "2014-01-24", "close": 3.34552764, "volume": 307195.0}, {"date": "2014-01-28", "close": 3.31795461, "volume": 286019.0}, {"date": "2014-01-29", "close": 3.4006737, "volume": 637981.0}, {"date": "2014-01-30", "close": 3.32714562, "volume": 244870.0}, {"date": "2014-01-31", "close": 3.29957259, "volume": 444723.0}, {"date": "2014-02-03", "close": 3.24442653, "volume": 260472.0}, {"date": "2014-02-04", "close": 3.17089845, "volume": 523310.0}, {"date": "2014-02-05", "close": 3.17089845, "volume": 461190.0}, {"date": "2014-02-06", "close": 3.16170744, "volume": 510667.0}, {"date": "2014-02-07", "close": 3.16170744, "volume": 171391.0}, {"date": "2014-02-10", "close": 3.1249434, "volume": 186561.0}, {"date": "2014-02-11", "close": 3.09737037, "volume": 243402.0}, {"date": "2014-02-12", "close": 3.13413441, "volume": 1629009.0}, {"date": "2014-02-13", "close": 3.1249434, "volume": 237762.0}, {"date": "2014-02-14", "close": 3.18928047, "volume": 223416.0}, {"date": "2014-02-17", "close": 3.2168535, "volume": 552571.0}, {"date": "2014-02-18", "close": 3.18928047, "volume": 6935567.0}, {"date": "2014-02-19", "close": 3.17089845, "volume": 1101579.0}, {"date": "2014-02-20", "close": 3.22604451, "volume": 2178084.0}, {"date": "2014-02-21", "close": 3.24442653, "volume": 144362.0}, {"date": "2014-02-24", "close": 3.31795461, "volume": 552048.0}, {"date": "2014-02-25", "close": 3.28119057, "volume": 183772.0}, {"date": "2014-02-26", "close": 3.31795461, "volume": 325150.0}, {"date": "2014-02-27", "close": 3.31795461, "volume": 258202.0}, {"date": "2014-02-28", "close": 3.38229168, "volume": 185171.0}, {"date": "2014-03-03", "close": 3.40986471, "volume": 328652.0}, {"date": "2014-03-04", "close": 3.4006737, "volume": 360368.0}, {"date": "2014-03-05", "close": 3.41905572, "volume": 499648.0}, {"date": "2014-03-06", "close": 3.41905572, "volume": 493642.0}, {"date": "2014-03-07", "close": 3.37310067, "volume": 211551.0}, {"date": "2014-03-10", "close": 3.39148269, "volume": 164139.0}, {"date": "2014-03-11", "close": 3.39148269, "volume": 499212.0}, {"date": "2014-03-12", "close": 3.40986471, "volume": 474485.0}, {"date": "2014-03-13", "close": 3.42824673, "volume": 231633.0}, {"date": "2014-03-14", "close": 3.40986471, "volume": 403399.0}, {"date": "2014-03-17", "close": 3.29957259, "volume": 749461.0}, {"date": "2014-03-18", "close": 3.37310067, "volume": 391877.0}, {"date": "2014-03-19", "close": 3.43743774, "volume": 592097.0}, {"date": "2014-03-20", "close": 3.45581976, "volume": 624246.0}, {"date": "2014-03-21", "close": 3.44662875, "volume": 2203439.0}, {"date": "2014-03-24", "close": 3.37310067, "volume": 441929.0}, {"date": "2014-03-25", "close": 3.36390966, "volume": 764221.0}, {"date": "2014-03-26", "close": 3.35471865, "volume": 991418.0}, {"date": "2014-03-27", "close": 3.32714562, "volume": 195622.0}, {"date": "2014-03-28", "close": 3.35471865, "volume": 228286.0}, {"date": "2014-03-31", "close": 3.36390966, "volume": 405452.0}, {"date": "2014-04-01", "close": 3.38229168, "volume": 177767.0}, {"date": "2014-04-02", "close": 3.32714562, "volume": 335705.0}, {"date": "2014-04-03", "close": 3.28119057, "volume": 260109.0}, {"date": "2014-04-04", "close": 3.33633663, "volume": 232865.0}, {"date": "2014-04-07", "close": 3.32714562, "volume": 156699.0}, {"date": "2014-04-08", "close": 3.33633663, "volume": 194979.0}, {"date": "2014-04-09", "close": 3.36390966, "volume": 564545.0}, {"date": "2014-04-10", "close": 3.39148269, "volume": 388942.0}, {"date": "2014-04-11", "close": 3.35471865, "volume": 909067.0}, {"date": "2014-04-14", "close": 3.29038158, "volume": 380648.0}, {"date": "2014-04-15", "close": 3.33633663, "volume": 351301.0}, {"date": "2014-04-16", "close": 3.37310067, "volume": 492229.0}, {"date": "2014-04-17", "close": 3.39148269, "volume": 811356.0}, {"date": "2014-04-22", "close": 3.36390966, "volume": 387743.0}, {"date": "2014-04-23", "close": 3.42824673, "volume": 360996.0}, {"date": "2014-04-24", "close": 3.51096582, "volume": 257008.0}, {"date": "2014-04-28", "close": 3.46501077, "volume": 409026.0}, {"date": "2014-04-29", "close": 3.4925838, "volume": 542452.0}, {"date": "2014-04-30", "close": 3.57530289, "volume": 206905.0}, {"date": "2014-05-01", "close": 3.48339279, "volume": 461413.0}, {"date": "2014-05-02", "close": 3.50177481, "volume": 202804.0}, {"date": "2014-05-05", "close": 3.4925838, "volume": 300479.0}, {"date": "2014-05-06", "close": 3.43743774, "volume": 278832.0}, {"date": "2014-05-07", "close": 3.38229168, "volume": 424290.0}, {"date": "2014-05-08", "close": 3.46501077, "volume": 602010.0}, {"date": "2014-05-09", "close": 3.52015683, "volume": 264432.0}, {"date": "2014-05-12", "close": 3.50177481, "volume": 388270.0}, {"date": "2014-05-13", "close": 3.52015683, "volume": 1071319.0}, {"date": "2014-05-14", "close": 3.50177481, "volume": 243626.0}, {"date": "2014-05-15", "close": 3.48339279, "volume": 194972.0}, {"date": "2014-05-16", "close": 3.47420178, "volume": 244114.0}, {"date": "2014-05-19", "close": 3.39148269, "volume": 1036428.0}, {"date": "2014-05-20", "close": 3.41905572, "volume": 696855.0}, {"date": "2014-05-21", "close": 3.42824673, "volume": 632161.0}, {"date": "2014-05-22", "close": 3.41905572, "volume": 844617.0}, {"date": "2014-05-23", "close": 3.41905572, "volume": 387215.0}, {"date": "2014-05-26", "close": 3.38229168, "volume": 756576.0}, {"date": "2014-05-27", "close": 3.36390966, "volume": 356716.0}, {"date": "2014-05-28", "close": 3.39148269, "volume": 566275.0}, {"date": "2014-05-29", "close": 3.34552764, "volume": 312496.0}, {"date": "2014-05-30", "close": 3.29957259, "volume": 645115.0}, {"date": "2014-06-02", "close": 3.33633663, "volume": 482382.0}, {"date": "2014-06-03", "close": 3.3087636, "volume": 982972.0}, {"date": "2014-06-04", "close": 3.29957259, "volume": 918295.0}, {"date": "2014-06-05", "close": 3.33633663, "volume": 448296.0}, {"date": "2014-06-06", "close": 3.33633663, "volume": 364371.0}, {"date": "2014-06-10", "close": 3.36390966, "volume": 200029.0}, {"date": "2014-06-11", "close": 3.37310067, "volume": 1195144.0}, {"date": "2014-06-12", "close": 3.41905572, "volume": 567614.0}, {"date": "2014-06-13", "close": 3.43743774, "volume": 722094.0}, {"date": "2014-06-16", "close": 3.45581976, "volume": 419533.0}, {"date": "2014-06-17", "close": 3.47420178, "volume": 4387152.0}, {"date": "2014-06-18", "close": 3.48339279, "volume": 615140.0}, {"date": "2014-06-19", "close": 3.4925838, "volume": 4353752.0}, {"date": "2014-06-20", "close": 3.46501077, "volume": 267914.0}, {"date": "2014-06-23", "close": 3.44662875, "volume": 595877.0}, {"date": "2014-06-24", "close": 3.39148269, "volume": 311964.0}, {"date": "2014-06-25", "close": 3.4006737, "volume": 1626465.0}, {"date": "2014-06-26", "close": 3.41905572, "volume": 169698.0}, {"date": "2014-06-27", "close": 3.4006737, "volume": 124160.0}, {"date": "2014-06-30", "close": 3.39148269, "volume": 134585.0}, {"date": "2014-07-01", "close": 3.41905572, "volume": 497215.0}, {"date": "2014-07-02", "close": 3.40986471, "volume": 629424.0}, {"date": "2014-07-03", "close": 3.4006737, "volume": 1032725.0}, {"date": "2014-07-04", "close": 3.39148269, "volume": 960220.0}, {"date": "2014-07-07", "close": 3.39148269, "volume": 470716.0}, {"date": "2014-07-08", "close": 3.35471865, "volume": 984540.0}, {"date": "2014-07-09", "close": 3.3087636, "volume": 322811.0}, {"date": "2014-07-10", "close": 3.29038158, "volume": 199606.0}, {"date": "2014-07-11", "close": 3.2168535, "volume": 355852.0}, {"date": "2014-07-14", "close": 3.26280855, "volume": 406855.0}, {"date": "2014-07-15", "close": 3.27199956, "volume": 277490.0}, {"date": "2014-07-16", "close": 3.18008946, "volume": 395749.0}, {"date": "2014-07-17", "close": 3.17089845, "volume": 343070.0}, {"date": "2014-07-18", "close": 3.16170744, "volume": 364123.0}, {"date": "2014-07-21", "close": 3.16170744, "volume": 737181.0}, {"date": "2014-07-22", "close": 3.26280855, "volume": 582200.0}, {"date": "2014-07-23", "close": 3.28119057, "volume": 427915.0}, {"date": "2014-07-24", "close": 3.23523552, "volume": 877502.0}, {"date": "2014-07-25", "close": 3.20766249, "volume": 818205.0}, {"date": "2014-07-28", "close": 3.2168535, "volume": 443442.0}, {"date": "2014-07-29", "close": 3.18008946, "volume": 568070.0}, {"date": "2014-07-30", "close": 3.17089845, "volume": 444267.0}, {"date": "2014-07-31", "close": 3.16170744, "volume": 829503.0}, {"date": "2014-08-01", "close": 3.17089845, "volume": 338324.0}, {"date": "2014-08-04", "close": 3.09737037, "volume": 900766.0}, {"date": "2014-08-05", "close": 3.1249434, "volume": 481973.0}, {"date": "2014-08-06", "close": 3.08817936, "volume": 578309.0}, {"date": "2014-08-07", "close": 3.10656138, "volume": 487264.0}, {"date": "2014-08-08", "close": 3.06060633, "volume": 724850.0}, {"date": "2014-08-11", "close": 3.00546027, "volume": 1211622.0}, {"date": "2014-08-12", "close": 2.99626926, "volume": 1346170.0}, {"date": "2014-08-13", "close": 3.02384229, "volume": 2667700.0}, {"date": "2014-08-14", "close": 3.09737037, "volume": 704625.0}, {"date": "2014-08-15", "close": 3.17089845, "volume": 877818.0}, {"date": "2014-08-18", "close": 3.16170744, "volume": 635733.0}, {"date": "2014-08-19", "close": 3.13413441, "volume": 511339.0}, {"date": "2014-08-20", "close": 3.10656138, "volume": 1121539.0}, {"date": "2014-08-21", "close": 3.16170744, "volume": 315877.0}, {"date": "2014-08-22", "close": 3.15251643, "volume": 1085847.0}, {"date": "2014-08-25", "close": 3.11575239, "volume": 428287.0}, {"date": "2014-08-26", "close": 3.06979734, "volume": 439005.0}, {"date": "2014-08-27", "close": 3.07898835, "volume": 87472.0}, {"date": "2014-08-28", "close": 3.09737037, "volume": 251756.0}, {"date": "2014-08-29", "close": 3.11575239, "volume": 240792.0}, {"date": "2014-09-01", "close": 3.10656138, "volume": 264293.0}, {"date": "2014-09-02", "close": 3.13413441, "volume": 1060006.0}, {"date": "2014-09-03", "close": 3.15251643, "volume": 223332.0}, {"date": "2014-09-04", "close": 3.13413441, "volume": 1861233.0}, {"date": "2014-09-05", "close": 3.09737037, "volume": 161701.0}, {"date": "2014-09-08", "close": 3.05141532, "volume": 1330646.0}, {"date": "2014-09-09", "close": 3.05141532, "volume": 111319.0}, {"date": "2014-09-10", "close": 3.06060633, "volume": 897215.0}, {"date": "2014-09-11", "close": 3.0330333, "volume": 152417.0}, {"date": "2014-09-12", "close": 3.08817936, "volume": 308198.0}, {"date": "2014-09-15", "close": 3.08817936, "volume": 187645.0}, {"date": "2014-09-16", "close": 3.07898835, "volume": 443552.0}, {"date": "2014-09-17", "close": 2.96869623, "volume": 566449.0}, {"date": "2014-09-18", "close": 3.01465128, "volume": 943353.0}, {"date": "2014-09-19", "close": 3.04222431, "volume": 193707.0}, {"date": "2014-09-22", "close": 3.10656138, "volume": 1345117.0}, {"date": "2014-09-23", "close": 3.13413441, "volume": 628892.0}, {"date": "2014-09-24", "close": 3.1249434, "volume": 352250.0}, {"date": "2014-09-25", "close": 3.10656138, "volume": 231003.0}, {"date": "2014-09-26", "close": 3.06979734, "volume": 177863.0}, {"date": "2014-09-29", "close": 2.96869623, "volume": 467760.0}, {"date": "2014-09-30", "close": 2.96869623, "volume": 314968.0}, {"date": "2014-10-01", "close": 2.98707825, "volume": 297330.0}, {"date": "2014-10-02", "close": 2.95031421, "volume": 315091.0}, {"date": "2014-10-03", "close": 2.96869623, "volume": 391285.0}, {"date": "2014-10-06", "close": 2.97788724, "volume": 76699.0}, {"date": "2014-10-07", "close": 2.96869623, "volume": 1489267.0}, {"date": "2014-10-08", "close": 2.97788724, "volume": 494767.0}, {"date": "2014-10-09", "close": 2.99626926, "volume": 386965.0}, {"date": "2014-10-10", "close": 2.91355017, "volume": 333023.0}, {"date": "2014-10-13", "close": 2.90435916, "volume": 217687.0}, {"date": "2014-10-14", "close": 2.90435916, "volume": 516760.0}, {"date": "2014-10-15", "close": 2.88597714, "volume": 310103.0}, {"date": "2014-10-16", "close": 2.93193219, "volume": 493131.0}, {"date": "2014-10-17", "close": 2.96869623, "volume": 1517824.0}, {"date": "2014-10-20", "close": 3.15251643, "volume": 1051721.0}, {"date": "2014-10-21", "close": 3.23523552, "volume": 615290.0}, {"date": "2014-10-22", "close": 3.24442653, "volume": 375925.0}, {"date": "2014-10-23", "close": 3.18008946, "volume": 542187.0}, {"date": "2014-10-24", "close": 3.20766249, "volume": 517780.0}, {"date": "2014-10-27", "close": 3.24442653, "volume": 293715.0}, {"date": "2014-10-28", "close": 3.22604451, "volume": 474916.0}, {"date": "2014-10-29", "close": 3.17089845, "volume": 605798.0}, {"date": "2014-10-30", "close": 3.18928047, "volume": 1755806.0}, {"date": "2014-10-31", "close": 3.2168535, "volume": 266225.0}, {"date": "2014-11-03", "close": 3.18008946, "volume": 156973.0}, {"date": "2014-11-04", "close": 3.22604451, "volume": 303761.0}, {"date": "2014-11-05", "close": 3.29957259, "volume": 435357.0}, {"date": "2014-11-06", "close": 3.32714562, "volume": 446573.0}, {"date": "2014-11-07", "close": 3.39148269, "volume": 518553.0}, {"date": "2014-11-10", "close": 3.38229168, "volume": 286803.0}, {"date": "2014-11-11", "close": 3.35471865, "volume": 276362.0}, {"date": "2014-11-12", "close": 3.4006737, "volume": 349153.0}, {"date": "2014-11-13", "close": 3.4006737, "volume": 875200.0}, {"date": "2014-11-14", "close": 3.40986471, "volume": 199039.0}, {"date": "2014-11-17", "close": 3.40986471, "volume": 184403.0}, {"date": "2014-11-18", "close": 3.45581976, "volume": 315014.0}, {"date": "2014-11-19", "close": 3.44662875, "volume": 412935.0}, {"date": "2014-11-20", "close": 3.42824673, "volume": 295701.0}, {"date": "2014-11-21", "close": 3.4006737, "volume": 142376.0}, {"date": "2014-11-24", "close": 3.40986471, "volume": 174039.0}, {"date": "2014-11-25", "close": 3.42824673, "volume": 447336.0}, {"date": "2014-11-26", "close": 3.41905572, "volume": 191771.0}, {"date": "2014-11-27", "close": 3.39148269, "volume": 163310.0}, {"date": "2014-11-28", "close": 3.36390966, "volume": 362380.0}, {"date": "2014-12-01", "close": 3.33633663, "volume": 533232.0}, {"date": "2014-12-02", "close": 3.35471865, "volume": 312425.0}, {"date": "2014-12-03", "close": 3.42824673, "volume": 248774.0}, {"date": "2014-12-04", "close": 3.44662875, "volume": 260271.0}, {"date": "2014-12-05", "close": 3.44662875, "volume": 537514.0}, {"date": "2014-12-08", "close": 3.36390966, "volume": 486001.0}, {"date": "2014-12-09", "close": 3.36390966, "volume": 336538.0}, {"date": "2014-12-10", "close": 3.37310067, "volume": 1126599.0}, {"date": "2014-12-11", "close": 3.38229168, "volume": 444498.0}, {"date": "2014-12-12", "close": 3.42824673, "volume": 614016.0}, {"date": "2014-12-15", "close": 3.4006737, "volume": 164129.0}, {"date": "2014-12-16", "close": 3.35471865, "volume": 387144.0}, {"date": "2014-12-17", "close": 3.40986471, "volume": 716144.0}, {"date": "2014-12-18", "close": 3.44662875, "volume": 515318.0}, {"date": "2014-12-19", "close": 3.33633663, "volume": 2185797.0}, {"date": "2014-12-22", "close": 3.32714562, "volume": 757638.0}, {"date": "2014-12-23", "close": 3.33633663, "volume": 397648.0}, {"date": "2014-12-24", "close": 3.29957259, "volume": 197366.0}, {"date": "2014-12-29", "close": 3.32714562, "volume": 154519.0}, {"date": "2014-12-30", "close": 3.39148269, "volume": 733782.0}, {"date": "2014-12-31", "close": 3.39148269, "volume": 74521.0}, {"date": "2015-01-02", "close": 3.35471865, "volume": 44020.0}, {"date": "2015-01-05", "close": 3.34552764, "volume": 107208.0}, {"date": "2015-01-06", "close": 3.35471865, "volume": 227224.0}, {"date": "2015-01-07", "close": 3.39148269, "volume": 829214.0}, {"date": "2015-01-08", "close": 3.44662875, "volume": 391563.0}, {"date": "2015-01-09", "close": 3.51096582, "volume": 352153.0}, {"date": "2015-01-12", "close": 3.4925838, "volume": 327857.0}, {"date": "2015-01-13", "close": 3.44662875, "volume": 125217.0}, {"date": "2015-01-14", "close": 3.48339279, "volume": 238548.0}, {"date": "2015-01-15", "close": 3.44662875, "volume": 576731.0}, {"date": "2015-01-16", "close": 3.40986471, "volume": 215566.0}, {"date": "2015-01-19", "close": 3.39148269, "volume": 381723.0}, {"date": "2015-01-20", "close": 3.41905572, "volume": 183664.0}, {"date": "2015-01-21", "close": 3.52015683, "volume": 355513.0}, {"date": "2015-01-22", "close": 3.4925838, "volume": 1137299.0}, {"date": "2015-01-23", "close": 3.50177481, "volume": 200111.0}, {"date": "2015-01-27", "close": 3.54772986, "volume": 292013.0}, {"date": "2015-01-28", "close": 3.4925838, "volume": 195507.0}, {"date": "2015-01-29", "close": 3.4006737, "volume": 211073.0}, {"date": "2015-01-30", "close": 3.4006737, "volume": 156441.0}, {"date": "2015-02-02", "close": 3.33633663, "volume": 260191.0}, {"date": "2015-02-03", "close": 3.40986471, "volume": 378567.0}, {"date": "2015-02-04", "close": 3.35471865, "volume": 385000.0}, {"date": "2015-02-05", "close": 3.34552764, "volume": 255797.0}, {"date": "2015-02-06", "close": 3.35471865, "volume": 171709.0}, {"date": "2015-02-09", "close": 3.31795461, "volume": 210650.0}, {"date": "2015-02-10", "close": 3.4006737, "volume": 189963.0}, {"date": "2015-02-11", "close": 3.47420178, "volume": 927209.0}, {"date": "2015-02-12", "close": 3.44662875, "volume": 620777.0}, {"date": "2015-02-13", "close": 3.42824673, "volume": 1249516.0}, {"date": "2015-02-16", "close": 3.43743774, "volume": 268305.0}, {"date": "2015-02-17", "close": 3.4925838, "volume": 2304671.0}, {"date": "2015-02-18", "close": 3.52934784, "volume": 2166392.0}, {"date": "2015-02-19", "close": 3.54772986, "volume": 814254.0}, {"date": "2015-02-20", "close": 3.53853885, "volume": 150413.0}, {"date": "2015-02-23", "close": 3.54772986, "volume": 767120.0}, {"date": "2015-02-24", "close": 3.57530289, "volume": 247407.0}, {"date": "2015-02-25", "close": 3.57530289, "volume": 463508.0}, {"date": "2015-02-26", "close": 3.55692087, "volume": 205107.0}, {"date": "2015-02-27", "close": 3.54772986, "volume": 340546.0}, {"date": "2015-03-02", "close": 3.54772986, "volume": 639543.0}, {"date": "2015-03-03", "close": 3.56611188, "volume": 199175.0}, {"date": "2015-03-04", "close": 3.5844939, "volume": 343981.0}, {"date": "2015-03-05", "close": 3.60287592, "volume": 150792.0}, {"date": "2015-03-06", "close": 3.64883097, "volume": 626643.0}, {"date": "2015-03-09", "close": 3.62125794, "volume": 404193.0}, {"date": "2015-03-10", "close": 3.60287592, "volume": 573748.0}, {"date": "2015-03-11", "close": 3.59368491, "volume": 911144.0}, {"date": "2015-03-12", "close": 3.65802198, "volume": 1064567.0}, {"date": "2015-03-13", "close": 3.64883097, "volume": 544387.0}, {"date": "2015-03-16", "close": 3.66721299, "volume": 138198.0}, {"date": "2015-03-17", "close": 3.676404, "volume": 290719.0}, {"date": "2015-03-18", "close": 3.56611188, "volume": 1436887.0}, {"date": "2015-03-19", "close": 3.66721299, "volume": 1416969.0}, {"date": "2015-03-20", "close": 3.61206693, "volume": 1075377.0}, {"date": "2015-03-23", "close": 3.60287592, "volume": 477327.0}, {"date": "2015-03-24", "close": 3.59368491, "volume": 399971.0}, {"date": "2015-03-25", "close": 3.59368491, "volume": 504531.0}, {"date": "2015-03-26", "close": 3.57530289, "volume": 604579.0}, {"date": "2015-03-27", "close": 3.62125794, "volume": 445628.0}, {"date": "2015-03-30", "close": 3.63963996, "volume": 488065.0}, {"date": "2015-03-31", "close": 3.72235905, "volume": 640319.0}, {"date": "2015-04-01", "close": 3.68559501, "volume": 295158.0}, {"date": "2015-04-02", "close": 3.72235905, "volume": 276060.0}, {"date": "2015-04-07", "close": 3.68559501, "volume": 468794.0}, {"date": "2015-04-08", "close": 3.73155006, "volume": 1047211.0}, {"date": "2015-04-09", "close": 3.70397703, "volume": 111982.0}, {"date": "2015-04-10", "close": 3.74074107, "volume": 864474.0}, {"date": "2015-04-13", "close": 3.74993208, "volume": 248144.0}, {"date": "2015-04-14", "close": 3.7683141, "volume": 270679.0}, {"date": "2015-04-15", "close": 3.7683141, "volume": 1789218.0}, {"date": "2015-04-16", "close": 3.71316804, "volume": 249825.0}, {"date": "2015-04-17", "close": 3.70397703, "volume": 274124.0}, {"date": "2015-04-20", "close": 3.71316804, "volume": 196027.0}, {"date": "2015-04-21", "close": 3.75912309, "volume": 302767.0}, {"date": "2015-04-22", "close": 3.74074107, "volume": 680288.0}, {"date": "2015-04-23", "close": 3.71316804, "volume": 427148.0}, {"date": "2015-04-24", "close": 3.75912309, "volume": 310968.0}, {"date": "2015-04-27", "close": 3.80507814, "volume": 293907.0}, {"date": "2015-04-28", "close": 3.65802198, "volume": 3944738.0}, {"date": "2015-04-29", "close": 3.64883097, "volume": 581654.0}, {"date": "2015-04-30", "close": 3.66721299, "volume": 2641939.0}, {"date": "2015-05-01", "close": 3.71316804, "volume": 5682432.0}, {"date": "2015-05-04", "close": 3.73155006, "volume": 560617.0}, {"date": "2015-05-05", "close": 3.66721299, "volume": 851862.0}, {"date": "2015-05-06", "close": 3.56611188, "volume": 632501.0}, {"date": "2015-05-07", "close": 3.55692087, "volume": 400414.0}, {"date": "2015-05-08", "close": 3.53853885, "volume": 451971.0}, {"date": "2015-05-11", "close": 3.5844939, "volume": 265254.0}, {"date": "2015-05-12", "close": 3.55692087, "volume": 464990.0}, {"date": "2015-05-13", "close": 3.63963996, "volume": 392709.0}, {"date": "2015-05-14", "close": 3.62125794, "volume": 357362.0}, {"date": "2015-05-15", "close": 3.62125794, "volume": 273770.0}, {"date": "2015-05-18", "close": 3.61206693, "volume": 159747.0}, {"date": "2015-05-19", "close": 3.5844939, "volume": 745420.0}, {"date": "2015-05-20", "close": 3.61206693, "volume": 555374.0}, {"date": "2015-05-21", "close": 3.676404, "volume": 481627.0}, {"date": "2015-05-22", "close": 3.72235905, "volume": 311226.0}, {"date": "2015-05-25", "close": 3.7683141, "volume": 1119537.0}, {"date": "2015-05-26", "close": 3.73155006, "volume": 932399.0}, {"date": "2015-05-27", "close": 3.80507814, "volume": 2839729.0}, {"date": "2015-05-28", "close": 3.75912309, "volume": 320265.0}, {"date": "2015-05-29", "close": 3.79588713, "volume": 533254.0}, {"date": "2015-06-01", "close": 3.77750511, "volume": 281720.0}, {"date": "2015-06-02", "close": 3.75912309, "volume": 1568798.0}, {"date": "2015-06-03", "close": 3.71316804, "volume": 698889.0}, {"date": "2015-06-04", "close": 3.72235905, "volume": 544410.0}, {"date": "2015-06-05", "close": 3.72235905, "volume": 1768877.0}, {"date": "2015-06-09", "close": 3.69478602, "volume": 321187.0}, {"date": "2015-06-10", "close": 3.72235905, "volume": 633646.0}, {"date": "2015-06-11", "close": 3.70397703, "volume": 529587.0}, {"date": "2015-06-12", "close": 3.66721299, "volume": 1016457.0}, {"date": "2015-06-15", "close": 3.57530289, "volume": 493649.0}, {"date": "2015-06-16", "close": 3.4925838, "volume": 409463.0}, {"date": "2015-06-17", "close": 3.4925838, "volume": 628567.0}, {"date": "2015-06-18", "close": 3.38229168, "volume": 798787.0}, {"date": "2015-06-19", "close": 3.42824673, "volume": 571114.0}, {"date": "2015-06-22", "close": 3.41905572, "volume": 569011.0}, {"date": "2015-06-23", "close": 3.51096582, "volume": 975064.0}, {"date": "2015-06-24", "close": 3.46501077, "volume": 605912.0}, {"date": "2015-06-25", "close": 3.44662875, "volume": 1409958.0}, {"date": "2015-06-26", "close": 3.42824673, "volume": 634467.0}, {"date": "2015-06-29", "close": 3.40986471, "volume": 1147495.0}, {"date": "2015-06-30", "close": 3.44662875, "volume": 862997.0}, {"date": "2015-07-01", "close": 3.50177481, "volume": 844604.0}, {"date": "2015-07-02", "close": 3.55692087, "volume": 808344.0}, {"date": "2015-07-03", "close": 3.57530289, "volume": 450026.0}, {"date": "2015-07-06", "close": 3.52934784, "volume": 359721.0}, {"date": "2015-07-07", "close": 3.56611188, "volume": 924148.0}, {"date": "2015-07-08", "close": 3.50177481, "volume": 625124.0}, {"date": "2015-07-09", "close": 3.47420178, "volume": 362660.0}, {"date": "2015-07-10", "close": 3.48339279, "volume": 401340.0}, {"date": "2015-07-13", "close": 3.41905572, "volume": 559092.0}, {"date": "2015-07-14", "close": 3.41905572, "volume": 1572228.0}, {"date": "2015-07-15", "close": 3.47420178, "volume": 475641.0}, {"date": "2015-07-16", "close": 3.42824673, "volume": 611058.0}, {"date": "2015-07-17", "close": 3.42824673, "volume": 143536.0}, {"date": "2015-07-20", "close": 3.47420178, "volume": 333520.0}, {"date": "2015-07-21", "close": 3.4925838, "volume": 236189.0}, {"date": "2015-07-22", "close": 3.45581976, "volume": 288219.0}, {"date": "2015-07-23", "close": 3.51096582, "volume": 169311.0}, {"date": "2015-07-24", "close": 3.48339279, "volume": 218776.0}, {"date": "2015-07-27", "close": 3.52015683, "volume": 187924.0}, {"date": "2015-07-28", "close": 3.51096582, "volume": 280490.0}, {"date": "2015-07-29", "close": 3.63044895, "volume": 545134.0}, {"date": "2015-07-30", "close": 3.63044895, "volume": 289281.0}, {"date": "2015-07-31", "close": 3.68559501, "volume": 260856.0}, {"date": "2015-08-03", "close": 3.65802198, "volume": 352502.0}, {"date": "2015-08-04", "close": 3.63044895, "volume": 325763.0}, {"date": "2015-08-05", "close": 3.5844939, "volume": 497051.0}, {"date": "2015-08-06", "close": 3.54772986, "volume": 449744.0}, {"date": "2015-08-07", "close": 3.51096582, "volume": 674460.0}, {"date": "2015-08-10", "close": 3.51096582, "volume": 248275.0}, {"date": "2015-08-11", "close": 3.52015683, "volume": 193366.0}, {"date": "2015-08-12", "close": 3.44662875, "volume": 1204600.0}, {"date": "2015-08-13", "close": 3.40986471, "volume": 469978.0}, {"date": "2015-08-14", "close": 3.39148269, "volume": 455795.0}, {"date": "2015-08-17", "close": 3.36390966, "volume": 576062.0}, {"date": "2015-08-18", "close": 3.37310067, "volume": 1176519.0}, {"date": "2015-08-19", "close": 3.40986471, "volume": 741215.0}, {"date": "2015-08-20", "close": 3.35471865, "volume": 1437788.0}, {"date": "2015-08-21", "close": 3.33633663, "volume": 1621192.0}, {"date": "2015-08-24", "close": 3.28119057, "volume": 937152.0}, {"date": "2015-08-25", "close": 3.32714562, "volume": 1698323.0}, {"date": "2015-08-26", "close": 3.33633663, "volume": 1286963.0}, {"date": "2015-08-27", "close": 3.31795461, "volume": 918521.0}, {"date": "2015-08-28", "close": 3.29038158, "volume": 253080.0}, {"date": "2015-08-31", "close": 3.2168535, "volume": 902262.0}, {"date": "2015-09-01", "close": 3.18928047, "volume": 555861.0}, {"date": "2015-09-02", "close": 3.18928047, "volume": 582771.0}, {"date": "2015-09-03", "close": 3.15251643, "volume": 810216.0}, {"date": "2015-09-04", "close": 3.20766249, "volume": 570402.0}, {"date": "2015-09-07", "close": 3.23523552, "volume": 317362.0}, {"date": "2015-09-08", "close": 3.23523552, "volume": 288307.0}, {"date": "2015-09-09", "close": 3.23523552, "volume": 1205889.0}, {"date": "2015-09-10", "close": 3.1249434, "volume": 2477277.0}, {"date": "2015-09-11", "close": 3.17089845, "volume": 356373.0}, {"date": "2015-09-14", "close": 3.2168535, "volume": 413721.0}, {"date": "2015-09-15", "close": 3.20766249, "volume": 1359678.0}, {"date": "2015-09-16", "close": 3.15251643, "volume": 1390059.0}, {"date": "2015-09-17", "close": 3.15251643, "volume": 708529.0}, {"date": "2015-09-18", "close": 3.15251643, "volume": 579753.0}, {"date": "2015-09-21", "close": 3.16170744, "volume": 420015.0}, {"date": "2015-09-22", "close": 3.14332542, "volume": 436481.0}, {"date": "2015-09-23", "close": 3.1249434, "volume": 651225.0}, {"date": "2015-09-24", "close": 3.17089845, "volume": 702152.0}, {"date": "2015-09-25", "close": 3.2168535, "volume": 762604.0}, {"date": "2015-09-28", "close": 3.2168535, "volume": 669823.0}, {"date": "2015-09-29", "close": 3.13413441, "volume": 600536.0}, {"date": "2015-09-30", "close": 3.11575239, "volume": 610611.0}, {"date": "2015-10-01", "close": 3.13413441, "volume": 8044907.0}, {"date": "2015-10-02", "close": 3.19847148, "volume": 516903.0}, {"date": "2015-10-05", "close": 3.20766249, "volume": 1489644.0}, {"date": "2015-10-06", "close": 3.29957259, "volume": 1009069.0}, {"date": "2015-10-07", "close": 3.35471865, "volume": 852184.0}, {"date": "2015-10-08", "close": 3.34552764, "volume": 751290.0}, {"date": "2015-10-09", "close": 3.29957259, "volume": 625078.0}, {"date": "2015-10-12", "close": 3.32714562, "volume": 645258.0}, {"date": "2015-10-13", "close": 3.34552764, "volume": 611907.0}, {"date": "2015-10-14", "close": 3.36390966, "volume": 886020.0}, {"date": "2015-10-15", "close": 3.36390966, "volume": 722300.0}, {"date": "2015-10-16", "close": 3.39148269, "volume": 332104.0}, {"date": "2015-10-19", "close": 3.38229168, "volume": 218055.0}, {"date": "2015-10-20", "close": 3.34552764, "volume": 314016.0}, {"date": "2015-10-21", "close": 3.34552764, "volume": 315221.0}, {"date": "2015-10-22", "close": 3.31795461, "volume": 403849.0}, {"date": "2015-10-23", "close": 3.41905572, "volume": 536414.0}, {"date": "2015-10-26", "close": 3.4006737, "volume": 498438.0}, {"date": "2015-10-27", "close": 3.4006737, "volume": 708677.0}, {"date": "2015-10-28", "close": 3.44662875, "volume": 3840194.0}, {"date": "2015-10-29", "close": 3.4925838, "volume": 940142.0}, {"date": "2015-10-30", "close": 3.50177481, "volume": 341468.0}, {"date": "2015-11-02", "close": 3.45581976, "volume": 658587.0}, {"date": "2015-11-03", "close": 3.44662875, "volume": 774522.0}, {"date": "2015-11-04", "close": 3.43743774, "volume": 560323.0}, {"date": "2015-11-05", "close": 3.42824673, "volume": 1180007.0}, {"date": "2015-11-06", "close": 3.4925838, "volume": 453037.0}, {"date": "2015-11-09", "close": 3.4925838, "volume": 306097.0}, {"date": "2015-11-10", "close": 3.52015683, "volume": 1932642.0}, {"date": "2015-11-11", "close": 3.57530289, "volume": 691692.0}, {"date": "2015-11-12", "close": 3.54772986, "volume": 426730.0}, {"date": "2015-11-13", "close": 3.55692087, "volume": 715744.0}, {"date": "2015-11-16", "close": 3.4925838, "volume": 494617.0}, {"date": "2015-11-17", "close": 3.54772986, "volume": 5174886.0}, {"date": "2015-11-18", "close": 3.62125794, "volume": 1921023.0}, {"date": "2015-11-19", "close": 3.63044895, "volume": 401619.0}, {"date": "2015-11-20", "close": 3.61206693, "volume": 629671.0}, {"date": "2015-11-23", "close": 3.63044895, "volume": 491056.0}, {"date": "2015-11-24", "close": 3.60287592, "volume": 388884.0}, {"date": "2015-11-25", "close": 3.53853885, "volume": 761527.0}, {"date": "2015-11-26", "close": 3.57530289, "volume": 702862.0}, {"date": "2015-11-27", "close": 3.52015683, "volume": 352173.0}, {"date": "2015-11-30", "close": 3.57530289, "volume": 418187.0}, {"date": "2015-12-01", "close": 3.65802198, "volume": 687405.0}, {"date": "2015-12-02", "close": 3.62125794, "volume": 742786.0}, {"date": "2015-12-03", "close": 3.54772986, "volume": 962423.0}, {"date": "2015-12-04", "close": 3.61206693, "volume": 6196513.0}, {"date": "2015-12-07", "close": 3.64883097, "volume": 1390067.0}, {"date": "2015-12-08", "close": 3.64883097, "volume": 1477498.0}, {"date": "2015-12-09", "close": 3.61206693, "volume": 536629.0}, {"date": "2015-12-10", "close": 3.63963996, "volume": 396076.0}, {"date": "2015-12-11", "close": 3.61206693, "volume": 391738.0}, {"date": "2015-12-14", "close": 3.57530289, "volume": 424487.0}, {"date": "2015-12-15", "close": 3.62125794, "volume": 1147038.0}, {"date": "2015-12-16", "close": 3.70397703, "volume": 351331.0}, {"date": "2015-12-17", "close": 3.676404, "volume": 2778216.0}, {"date": "2015-12-18", "close": 3.70397703, "volume": 411951.0}, {"date": "2015-12-21", "close": 3.69478602, "volume": 393146.0}, {"date": "2015-12-22", "close": 3.73155006, "volume": 325154.0}, {"date": "2015-12-23", "close": 3.69478602, "volume": 397747.0}, {"date": "2015-12-24", "close": 3.69478602, "volume": 275545.0}, {"date": "2015-12-29", "close": 3.73155006, "volume": 721825.0}, {"date": "2015-12-30", "close": 3.83265117, "volume": 260757.0}, {"date": "2015-12-31", "close": 3.77750511, "volume": 174498.0}, {"date": "2016-01-04", "close": 3.74074107, "volume": 362852.0}, {"date": "2016-01-05", "close": 3.676404, "volume": 590525.0}, {"date": "2016-01-06", "close": 3.66721299, "volume": 436857.0}, {"date": "2016-01-07", "close": 3.62125794, "volume": 746069.0}, {"date": "2016-01-08", "close": 3.59368491, "volume": 686509.0}, {"date": "2016-01-11", "close": 3.60287592, "volume": 533053.0}, {"date": "2016-01-12", "close": 3.63963996, "volume": 812519.0}, {"date": "2016-01-13", "close": 3.59368491, "volume": 772519.0}, {"date": "2016-01-14", "close": 3.55692087, "volume": 752762.0}, {"date": "2016-01-15", "close": 3.5844939, "volume": 882306.0}, {"date": "2016-01-18", "close": 3.5844939, "volume": 394287.0}, {"date": "2016-01-19", "close": 3.8602242, "volume": 1465519.0}, {"date": "2016-01-20", "close": 3.85103319, "volume": 1034052.0}, {"date": "2016-01-21", "close": 3.86941521, "volume": 1414557.0}, {"date": "2016-01-22", "close": 3.86941521, "volume": 842222.0}, {"date": "2016-01-25", "close": 3.91537026, "volume": 518915.0}, {"date": "2016-01-27", "close": 3.91537026, "volume": 648410.0}, {"date": "2016-01-28", "close": 3.87860622, "volume": 392401.0}, {"date": "2016-01-29", "close": 3.89698824, "volume": 769959.0}, {"date": "2016-02-01", "close": 3.94294329, "volume": 510259.0}, {"date": "2016-02-02", "close": 3.97051632, "volume": 763804.0}, {"date": "2016-02-03", "close": 3.91537026, "volume": 1132928.0}, {"date": "2016-02-04", "close": 3.8602242, "volume": 746044.0}, {"date": "2016-02-05", "close": 3.84184218, "volume": 845580.0}, {"date": "2016-02-08", "close": 3.84184218, "volume": 616910.0}, {"date": "2016-02-09", "close": 3.80507814, "volume": 1165676.0}, {"date": "2016-02-10", "close": 3.81426915, "volume": 1135426.0}, {"date": "2016-02-11", "close": 3.77750511, "volume": 2196413.0}, {"date": "2016-02-12", "close": 3.74993208, "volume": 795637.0}, {"date": "2016-02-15", "close": 3.74993208, "volume": 2606520.0}, {"date": "2016-02-16", "close": 3.71316804, "volume": 4798819.0}, {"date": "2016-02-17", "close": 3.676404, "volume": 2266992.0}, {"date": "2016-02-18", "close": 3.71316804, "volume": 2081098.0}, {"date": "2016-02-19", "close": 3.73155006, "volume": 700019.0}, {"date": "2016-02-22", "close": 3.83265117, "volume": 797017.0}, {"date": "2016-02-23", "close": 3.83265117, "volume": 1084215.0}, {"date": "2016-02-24", "close": 3.82346016, "volume": 854648.0}, {"date": "2016-02-25", "close": 3.83265117, "volume": 507783.0}, {"date": "2016-02-26", "close": 3.84184218, "volume": 570872.0}, {"date": "2016-02-29", "close": 3.81426915, "volume": 503974.0}, {"date": "2016-03-01", "close": 3.75912309, "volume": 1193721.0}, {"date": "2016-03-02", "close": 3.676404, "volume": 604926.0}, {"date": "2016-03-03", "close": 3.71316804, "volume": 1209450.0}, {"date": "2016-03-04", "close": 3.79588713, "volume": 673274.0}, {"date": "2016-03-07", "close": 3.71316804, "volume": 621487.0}, {"date": "2016-03-08", "close": 3.80507814, "volume": 1044575.0}, {"date": "2016-03-09", "close": 3.78669612, "volume": 561515.0}, {"date": "2016-03-10", "close": 3.82346016, "volume": 763564.0}, {"date": "2016-03-11", "close": 3.88779723, "volume": 799392.0}, {"date": "2016-03-14", "close": 3.79588713, "volume": 879047.0}, {"date": "2016-03-15", "close": 3.84184218, "volume": 512933.0}, {"date": "2016-03-16", "close": 3.94294329, "volume": 1053447.0}, {"date": "2016-03-17", "close": 4.02566238, "volume": 680205.0}, {"date": "2016-03-18", "close": 4.06242642, "volume": 2561773.0}, {"date": "2016-03-21", "close": 4.11757248, "volume": 883329.0}, {"date": "2016-03-22", "close": 4.12676349, "volume": 2117997.0}, {"date": "2016-03-23", "close": 3.97051632, "volume": 1341708.0}, {"date": "2016-03-24", "close": 4.1359545, "volume": 1207615.0}, {"date": "2016-03-29", "close": 4.1359545, "volume": 798004.0}, {"date": "2016-03-30", "close": 4.14514551, "volume": 1055484.0}, {"date": "2016-03-31", "close": 4.16352753, "volume": 1349964.0}, {"date": "2016-04-01", "close": 4.14514551, "volume": 707993.0}, {"date": "2016-04-04", "close": 4.19110056, "volume": 365601.0}, {"date": "2016-04-05", "close": 4.09919046, "volume": 647068.0}, {"date": "2016-04-06", "close": 4.10838147, "volume": 616458.0}, {"date": "2016-04-07", "close": 3.94294329, "volume": 1969755.0}, {"date": "2016-04-08", "close": 3.81426915, "volume": 1800543.0}, {"date": "2016-04-11", "close": 3.93375228, "volume": 800218.0}, {"date": "2016-04-12", "close": 4.08080844, "volume": 1197000.0}, {"date": "2016-04-13", "close": 4.11757248, "volume": 1240315.0}, {"date": "2016-04-14", "close": 4.12676349, "volume": 566772.0}, {"date": "2016-04-15", "close": 4.28301066, "volume": 613463.0}, {"date": "2016-04-18", "close": 4.28301066, "volume": 966825.0}, {"date": "2016-04-19", "close": 4.23705561, "volume": 542499.0}, {"date": "2016-04-20", "close": 4.18190955, "volume": 746574.0}, {"date": "2016-04-21", "close": 4.2278646, "volume": 688701.0}, {"date": "2016-04-22", "close": 4.14514551, "volume": 760034.0}, {"date": "2016-04-26", "close": 4.0440444, "volume": 701741.0}, {"date": "2016-04-27", "close": 4.02566238, "volume": 744907.0}, {"date": "2016-04-28", "close": 4.08999945, "volume": 600998.0}, {"date": "2016-04-29", "close": 4.07161743, "volume": 678397.0}, {"date": "2016-05-02", "close": 4.28301066, "volume": 982301.0}, {"date": "2016-05-03", "close": 4.3197747, "volume": 794620.0}, {"date": "2016-05-04", "close": 4.25543763, "volume": 827687.0}, {"date": "2016-05-05", "close": 4.31058369, "volume": 1027800.0}, {"date": "2016-05-06", "close": 4.3197747, "volume": 624179.0}, {"date": "2016-05-09", "close": 4.29220167, "volume": 363451.0}, {"date": "2016-05-10", "close": 4.25543763, "volume": 865533.0}, {"date": "2016-05-16", "close": 4.174353, "volume": 1676907.0}, {"date": "2016-05-17", "close": 4.18365, "volume": 1262057.0}, {"date": "2016-05-18", "close": 4.174353, "volume": 1316092.0}, {"date": "2016-05-19", "close": 4.118571, "volume": 1425006.0}, {"date": "2016-05-20", "close": 4.044195, "volume": 1371009.0}, {"date": "2016-05-23", "close": 4.025601, "volume": 738966.0}, {"date": "2016-05-24", "close": 3.99771, "volume": 604198.0}, {"date": "2016-05-25", "close": 4.081383, "volume": 769608.0}, {"date": "2016-05-26", "close": 4.034898, "volume": 1238703.0}, {"date": "2016-05-27", "close": 4.09068, "volume": 874392.0}, {"date": "2016-05-30", "close": 4.18365, "volume": 1060005.0}, {"date": "2016-05-31", "close": 4.18365, "volume": 2571808.0}, {"date": "2016-06-01", "close": 4.118571, "volume": 1256220.0}, {"date": "2016-06-02", "close": 4.072086, "volume": 1587624.0}, {"date": "2016-06-03", "close": 4.072086, "volume": 1427140.0}, {"date": "2016-06-06", "close": 4.062789, "volume": 405160.0}, {"date": "2016-06-08", "close": 4.137165, "volume": 994865.0}, {"date": "2016-06-09", "close": 4.174353, "volume": 667819.0}, {"date": "2016-06-10", "close": 4.174353, "volume": 610564.0}, {"date": "2016-06-14", "close": 4.053492, "volume": 2054800.0}, {"date": "2016-06-15", "close": 4.062789, "volume": 1477907.0}, {"date": "2016-06-16", "close": 4.081383, "volume": 1699753.0}, {"date": "2016-06-17", "close": 4.099977, "volume": 505990.0}, {"date": "2016-06-20", "close": 4.099977, "volume": 571750.0}, {"date": "2016-06-21", "close": 4.109274, "volume": 968900.0}, {"date": "2016-06-22", "close": 4.081383, "volume": 832532.0}, {"date": "2016-06-23", "close": 4.081383, "volume": 506828.0}, {"date": "2016-06-24", "close": 3.960522, "volume": 1173273.0}, {"date": "2016-06-27", "close": 3.979116, "volume": 969161.0}, {"date": "2016-06-28", "close": 4.016304, "volume": 2702894.0}, {"date": "2016-06-29", "close": 4.072086, "volume": 1268837.0}, {"date": "2016-06-30", "close": 4.053492, "volume": 820242.0}, {"date": "2016-07-01", "close": 4.099977, "volume": 611429.0}, {"date": "2016-07-04", "close": 4.155759, "volume": 266533.0}, {"date": "2016-07-05", "close": 4.165056, "volume": 505545.0}, {"date": "2016-07-06", "close": 4.099977, "volume": 621534.0}, {"date": "2016-07-07", "close": 4.062789, "volume": 650150.0}, {"date": "2016-07-08", "close": 4.118571, "volume": 270637.0}, {"date": "2016-07-11", "close": 4.127868, "volume": 723954.0}, {"date": "2016-07-12", "close": 4.137165, "volume": 312652.0}, {"date": "2016-07-13", "close": 4.137165, "volume": 555992.0}, {"date": "2016-07-14", "close": 4.099977, "volume": 295173.0}, {"date": "2016-07-15", "close": 4.081383, "volume": 504773.0}, {"date": "2016-07-18", "close": 4.099977, "volume": 591883.0}, {"date": "2016-07-19", "close": 4.146462, "volume": 1046321.0}, {"date": "2016-07-20", "close": 4.267323, "volume": 792146.0}, {"date": "2016-07-21", "close": 4.258026, "volume": 890915.0}, {"date": "2016-07-22", "close": 4.27662, "volume": 672040.0}, {"date": "2016-07-25", "close": 4.332402, "volume": 943908.0}, {"date": "2016-07-26", "close": 4.341699, "volume": 532311.0}, {"date": "2016-07-27", "close": 4.360293, "volume": 505777.0}, {"date": "2016-07-28", "close": 4.425372, "volume": 723837.0}, {"date": "2016-07-29", "close": 4.471857, "volume": 581104.0}, {"date": "2016-08-01", "close": 4.471857, "volume": 295053.0}, {"date": "2016-08-02", "close": 4.46256, "volume": 825042.0}, {"date": "2016-08-03", "close": 4.443966, "volume": 2759828.0}, {"date": "2016-08-04", "close": 4.453263, "volume": 568840.0}, {"date": "2016-08-05", "close": 4.46256, "volume": 250009.0}, {"date": "2016-08-08", "close": 4.509045, "volume": 393231.0}, {"date": "2016-08-09", "close": 4.471857, "volume": 1727348.0}, {"date": "2016-08-10", "close": 4.332402, "volume": 2011038.0}, {"date": "2016-08-11", "close": 4.313808, "volume": 480495.0}, {"date": "2016-08-12", "close": 4.341699, "volume": 2195113.0}, {"date": "2016-08-15", "close": 4.332402, "volume": 152782.0}, {"date": "2016-08-16", "close": 4.304511, "volume": 1076528.0}, {"date": "2016-08-17", "close": 4.350996, "volume": 1183566.0}, {"date": "2016-08-18", "close": 4.350996, "volume": 817932.0}, {"date": "2016-08-19", "close": 4.397481, "volume": 174181.0}, {"date": "2016-08-22", "close": 4.36959, "volume": 517981.0}, {"date": "2016-08-23", "close": 4.425372, "volume": 344590.0}, {"date": "2016-08-24", "close": 4.425372, "volume": 298005.0}, {"date": "2016-08-25", "close": 4.443966, "volume": 409476.0}, {"date": "2016-08-26", "close": 4.416075, "volume": 1510820.0}, {"date": "2016-08-29", "close": 4.416075, "volume": 526853.0}, {"date": "2016-08-30", "close": 4.471857, "volume": 415421.0}, {"date": "2016-08-31", "close": 4.490451, "volume": 1200843.0}, {"date": "2016-09-01", "close": 4.350996, "volume": 435408.0}, {"date": "2016-09-02", "close": 4.295214, "volume": 413408.0}, {"date": "2016-09-05", "close": 4.27662, "volume": 162158.0}, {"date": "2016-09-06", "close": 4.174353, "volume": 585418.0}, {"date": "2016-09-07", "close": 4.360293, "volume": 678975.0}, {"date": "2016-09-08", "close": 4.295214, "volume": 521958.0}, {"date": "2016-09-09", "close": 4.230135, "volume": 492550.0}, {"date": "2016-09-12", "close": 4.118571, "volume": 624732.0}, {"date": "2016-09-13", "close": 4.146462, "volume": 930564.0}, {"date": "2016-09-14", "close": 4.109274, "volume": 873726.0}, {"date": "2016-09-15", "close": 4.062789, "volume": 961869.0}, {"date": "2016-09-16", "close": 4.137165, "volume": 1258938.0}, {"date": "2016-09-19", "close": 4.109274, "volume": 96975.0}, {"date": "2016-09-20", "close": 4.118571, "volume": 805864.0}, {"date": "2016-09-21", "close": 4.118571, "volume": 817872.0}, {"date": "2016-09-22", "close": 4.118571, "volume": 213983.0}, {"date": "2016-09-23", "close": 4.09068, "volume": 496032.0}, {"date": "2016-09-26", "close": 4.044195, "volume": 244129.0}, {"date": "2016-09-27", "close": 4.007007, "volume": 527513.0}, {"date": "2016-09-28", "close": 4.025601, "volume": 962860.0}, {"date": "2016-09-29", "close": 4.044195, "volume": 216631.0}, {"date": "2016-09-30", "close": 4.025601, "volume": 863282.0}, {"date": "2016-10-03", "close": 4.053492, "volume": 138207.0}, {"date": "2016-10-04", "close": 4.099977, "volume": 555016.0}, {"date": "2016-10-05", "close": 4.099977, "volume": 456983.0}, {"date": "2016-10-06", "close": 4.081383, "volume": 934652.0}, {"date": "2016-10-07", "close": 4.053492, "volume": 349041.0}, {"date": "2016-10-10", "close": 4.109274, "volume": 596713.0}, {"date": "2016-10-11", "close": 4.146462, "volume": 1021006.0}, {"date": "2016-10-12", "close": 4.099977, "volume": 653887.0}, {"date": "2016-10-13", "close": 4.062789, "volume": 467655.0}, {"date": "2016-10-14", "close": 4.044195, "volume": 319427.0}, {"date": "2016-10-17", "close": 3.886146, "volume": 503159.0}, {"date": "2016-10-18", "close": 3.821067, "volume": 1198388.0}, {"date": "2016-10-19", "close": 3.709503, "volume": 1187781.0}, {"date": "2016-10-20", "close": 3.737394, "volume": 603584.0}, {"date": "2016-10-21", "close": 3.281841, "volume": 6426411.0}, {"date": "2016-10-24", "close": 3.272544, "volume": 1756148.0}, {"date": "2016-10-25", "close": 3.393405, "volume": 3356488.0}, {"date": "2016-10-26", "close": 3.300435, "volume": 1898557.0}, {"date": "2016-10-27", "close": 3.319029, "volume": 2076753.0}, {"date": "2016-10-28", "close": 3.384108, "volume": 1974095.0}, {"date": "2016-10-31", "close": 3.374811, "volume": 2216115.0}, {"date": "2016-11-01", "close": 3.365514, "volume": 754465.0}, {"date": "2016-11-02", "close": 3.319029, "volume": 1098540.0}, {"date": "2016-11-03", "close": 3.281841, "volume": 2977079.0}, {"date": "2016-11-04", "close": 3.198168, "volume": 1235956.0}, {"date": "2016-11-07", "close": 3.25395, "volume": 1080437.0}, {"date": "2016-11-08", "close": 3.207465, "volume": 952211.0}, {"date": "2016-11-09", "close": 3.086604, "volume": 2764198.0}, {"date": "2016-11-10", "close": 3.133089, "volume": 1063394.0}, {"date": "2016-11-11", "close": 3.226059, "volume": 1507252.0}, {"date": "2016-11-14", "close": 3.244653, "volume": 1319142.0}, {"date": "2016-11-15", "close": 3.244653, "volume": 698511.0}, {"date": "2016-11-16", "close": 3.216762, "volume": 485901.0}, {"date": "2016-11-17", "close": 3.235356, "volume": 1002751.0}, {"date": "2016-11-18", "close": 3.281841, "volume": 456354.0}, {"date": "2016-11-21", "close": 3.374811, "volume": 1107681.0}, {"date": "2016-11-22", "close": 3.421296, "volume": 1193401.0}, {"date": "2016-11-23", "close": 3.504969, "volume": 1209647.0}, {"date": "2016-11-24", "close": 3.53286, "volume": 1467712.0}, {"date": "2016-11-25", "close": 3.560751, "volume": 798015.0}, {"date": "2016-11-28", "close": 3.551454, "volume": 547408.0}, {"date": "2016-11-29", "close": 3.514266, "volume": 1603672.0}, {"date": "2016-11-30", "close": 3.523563, "volume": 3945800.0}, {"date": "2016-12-01", "close": 3.514266, "volume": 1108235.0}, {"date": "2016-12-02", "close": 3.477078, "volume": 893554.0}, {"date": "2016-12-05", "close": 3.393405, "volume": 474714.0}, {"date": "2016-12-06", "close": 3.411999, "volume": 356381.0}, {"date": "2016-12-07", "close": 3.458484, "volume": 408529.0}, {"date": "2016-12-08", "close": 3.579345, "volume": 1305215.0}, {"date": "2016-12-09", "close": 3.570048, "volume": 719096.0}, {"date": "2016-12-12", "close": 3.579345, "volume": 613954.0}, {"date": "2016-12-13", "close": 3.560751, "volume": 791357.0}, {"date": "2016-12-14", "close": 3.486375, "volume": 1295292.0}, {"date": "2016-12-15", "close": 3.421296, "volume": 1839251.0}, {"date": "2016-12-16", "close": 3.393405, "volume": 1011988.0}, {"date": "2016-12-19", "close": 3.393405, "volume": 1165904.0}, {"date": "2016-12-20", "close": 3.384108, "volume": 2411347.0}, {"date": "2016-12-21", "close": 3.393405, "volume": 1383724.0}, {"date": "2016-12-22", "close": 3.421296, "volume": 1225964.0}, {"date": "2016-12-23", "close": 3.43989, "volume": 256759.0}, {"date": "2016-12-28", "close": 3.495672, "volume": 734669.0}, {"date": "2016-12-29", "close": 3.523563, "volume": 116392.0}, {"date": "2016-12-30", "close": 3.542157, "volume": 206324.0}, {"date": "2017-01-03", "close": 3.53286, "volume": 464237.0}, {"date": "2017-01-04", "close": 3.53286, "volume": 338612.0}, {"date": "2017-01-05", "close": 3.514266, "volume": 282585.0}, {"date": "2017-01-06", "close": 3.514266, "volume": 302400.0}, {"date": "2017-01-09", "close": 3.449187, "volume": 834796.0}, {"date": "2017-01-10", "close": 3.486375, "volume": 775979.0}, {"date": "2017-01-11", "close": 3.477078, "volume": 313416.0}, {"date": "2017-01-12", "close": 3.495672, "volume": 1557443.0}, {"date": "2017-01-13", "close": 3.495672, "volume": 241993.0}, {"date": "2017-01-16", "close": 3.495672, "volume": 530785.0}, {"date": "2017-01-17", "close": 3.477078, "volume": 627681.0}, {"date": "2017-01-18", "close": 3.467781, "volume": 566771.0}, {"date": "2017-01-19", "close": 3.411999, "volume": 294807.0}, {"date": "2017-01-20", "close": 3.477078, "volume": 1226423.0}, {"date": "2017-01-23", "close": 3.467781, "volume": 409255.0}, {"date": "2017-01-24", "close": 3.449187, "volume": 462353.0}, {"date": "2017-01-25", "close": 3.477078, "volume": 372299.0}, {"date": "2017-01-27", "close": 3.458484, "volume": 347147.0}, {"date": "2017-01-30", "close": 3.43989, "volume": 384265.0}, {"date": "2017-01-31", "close": 3.384108, "volume": 549392.0}, {"date": "2017-02-01", "close": 3.365514, "volume": 356886.0}, {"date": "2017-02-02", "close": 3.356217, "volume": 506459.0}, {"date": "2017-02-03", "close": 3.291138, "volume": 551896.0}, {"date": "2017-02-06", "close": 3.226059, "volume": 625966.0}, {"date": "2017-02-07", "close": 3.179574, "volume": 921440.0}, {"date": "2017-02-08", "close": 3.34692, "volume": 1140810.0}, {"date": "2017-02-09", "close": 3.486375, "volume": 2881222.0}, {"date": "2017-02-10", "close": 3.43989, "volume": 3883877.0}, {"date": "2017-02-13", "close": 3.430593, "volume": 662634.0}, {"date": "2017-02-14", "close": 3.384108, "volume": 580497.0}, {"date": "2017-02-15", "close": 3.411999, "volume": 435714.0}, {"date": "2017-02-16", "close": 3.43989, "volume": 496092.0}, {"date": "2017-02-17", "close": 3.504969, "volume": 1358251.0}, {"date": "2017-02-20", "close": 3.495672, "volume": 1545302.0}, {"date": "2017-02-21", "close": 3.486375, "volume": 391001.0}, {"date": "2017-02-22", "close": 3.495672, "volume": 430588.0}, {"date": "2017-02-23", "close": 3.504969, "volume": 892476.0}, {"date": "2017-02-24", "close": 3.542157, "volume": 497360.0}, {"date": "2017-02-27", "close": 3.588642, "volume": 1362477.0}, {"date": "2017-02-28", "close": 3.579345, "volume": 819980.0}, {"date": "2017-03-01", "close": 3.570048, "volume": 664044.0}, {"date": "2017-03-02", "close": 3.523563, "volume": 2780585.0}, {"date": "2017-03-03", "close": 3.495672, "volume": 1716546.0}, {"date": "2017-03-06", "close": 3.477078, "volume": 527079.0}, {"date": "2017-03-07", "close": 3.486375, "volume": 864027.0}, {"date": "2017-03-08", "close": 3.43989, "volume": 476988.0}, {"date": "2017-03-09", "close": 3.421296, "volume": 581206.0}, {"date": "2017-03-10", "close": 3.560751, "volume": 1281490.0}, {"date": "2017-03-13", "close": 3.588642, "volume": 515854.0}, {"date": "2017-03-14", "close": 3.588642, "volume": 1195424.0}, {"date": "2017-03-15", "close": 3.588642, "volume": 1447228.0}, {"date": "2017-03-16", "close": 3.486375, "volume": 1091106.0}, {"date": "2017-03-17", "close": 3.43989, "volume": 1716794.0}, {"date": "2017-03-20", "close": 3.384108, "volume": 686069.0}, {"date": "2017-03-21", "close": 3.402702, "volume": 764876.0}, {"date": "2017-03-22", "close": 3.365514, "volume": 826175.0}, {"date": "2017-03-23", "close": 3.384108, "volume": 544290.0}, {"date": "2017-03-24", "close": 3.393405, "volume": 448853.0}, {"date": "2017-03-27", "close": 3.393405, "volume": 362662.0}, {"date": "2017-03-28", "close": 3.430593, "volume": 757622.0}, {"date": "2017-03-29", "close": 3.411999, "volume": 2660300.0}, {"date": "2017-03-30", "close": 3.514266, "volume": 2310937.0}, {"date": "2017-03-31", "close": 3.523563, "volume": 568003.0}, {"date": "2017-04-03", "close": 3.570048, "volume": 789735.0}, {"date": "2017-04-04", "close": 3.597939, "volume": 1226401.0}, {"date": "2017-04-05", "close": 3.644424, "volume": 824212.0}, {"date": "2017-04-06", "close": 3.774582, "volume": 3703754.0}, {"date": "2017-04-07", "close": 3.755988, "volume": 1543850.0}, {"date": "2017-04-10", "close": 3.793176, "volume": 715045.0}, {"date": "2017-04-11", "close": 3.867552, "volume": 693844.0}, {"date": "2017-04-12", "close": 3.923334, "volume": 1276123.0}, {"date": "2017-04-13", "close": 3.867552, "volume": 858441.0}, {"date": "2017-04-18", "close": 3.81177, "volume": 648298.0}, {"date": "2017-04-19", "close": 3.821067, "volume": 813507.0}, {"date": "2017-04-20", "close": 3.839661, "volume": 1216680.0}, {"date": "2017-04-21", "close": 3.821067, "volume": 729183.0}, {"date": "2017-04-24", "close": 3.858255, "volume": 2628010.0}, {"date": "2017-04-26", "close": 3.867552, "volume": 1732871.0}, {"date": "2017-04-27", "close": 3.839661, "volume": 921385.0}, {"date": "2017-04-28", "close": 3.746691, "volume": 1244086.0}, {"date": "2017-05-01", "close": 3.728097, "volume": 978887.0}, {"date": "2017-05-02", "close": 3.774582, "volume": 1340415.0}, {"date": "2017-05-03", "close": 3.746691, "volume": 1001134.0}, {"date": "2017-05-04", "close": 3.765285, "volume": 808644.0}, {"date": "2017-05-05", "close": 3.746691, "volume": 486016.0}, {"date": "2017-05-08", "close": 3.802473, "volume": 716412.0}, {"date": "2017-05-09", "close": 3.867552, "volume": 978976.0}, {"date": "2017-05-10", "close": 3.858255, "volume": 414569.0}, {"date": "2017-05-11", "close": 3.848958, "volume": 621555.0}, {"date": "2017-05-12", "close": 3.830364, "volume": 600740.0}, {"date": "2017-05-15", "close": 3.783879, "volume": 729702.0}, {"date": "2017-05-16", "close": 3.793176, "volume": 502843.0}, {"date": "2017-05-17", "close": 3.737394, "volume": 652727.0}, {"date": "2017-05-18", "close": 3.737394, "volume": 784489.0}, {"date": "2017-05-19", "close": 3.774582, "volume": 970973.0}, {"date": "2017-05-22", "close": 3.830364, "volume": 882035.0}, {"date": "2017-05-23", "close": 3.858255, "volume": 600297.0}, {"date": "2017-05-24", "close": 3.932631, "volume": 1068459.0}, {"date": "2017-05-25", "close": 3.821067, "volume": 866609.0}, {"date": "2017-05-26", "close": 3.848958, "volume": 551535.0}, {"date": "2017-05-29", "close": 3.914037, "volume": 903597.0}, {"date": "2017-05-30", "close": 3.90474, "volume": 1230369.0}, {"date": "2017-05-31", "close": 3.867552, "volume": 1195066.0}, {"date": "2017-06-01", "close": 3.951225, "volume": 796615.0}, {"date": "2017-06-02", "close": 4.007007, "volume": 617078.0}, {"date": "2017-06-05", "close": 3.99771, "volume": 578972.0}, {"date": "2017-06-06", "close": 3.90474, "volume": 627193.0}, {"date": "2017-06-07", "close": 3.941928, "volume": 951227.0}, {"date": "2017-06-08", "close": 3.969819, "volume": 628133.0}, {"date": "2017-06-09", "close": 3.951225, "volume": 781924.0}, {"date": "2017-06-13", "close": 4.016304, "volume": 2045365.0}, {"date": "2017-06-14", "close": 3.99771, "volume": 1586256.0}, {"date": "2017-06-15", "close": 3.951225, "volume": 1674933.0}, {"date": "2017-06-16", "close": 3.90474, "volume": 507302.0}, {"date": "2017-06-19", "close": 3.932631, "volume": 495074.0}, {"date": "2017-06-20", "close": 3.923334, "volume": 442728.0}, {"date": "2017-06-21", "close": 3.848958, "volume": 1242791.0}, {"date": "2017-06-22", "close": 3.830364, "volume": 887699.0}, {"date": "2017-06-23", "close": 3.867552, "volume": 503510.0}, {"date": "2017-06-26", "close": 3.839661, "volume": 739202.0}, {"date": "2017-06-27", "close": 3.765285, "volume": 498248.0}, {"date": "2017-06-28", "close": 3.62583, "volume": 1967425.0}, {"date": "2017-06-29", "close": 3.644424, "volume": 1177287.0}, {"date": "2017-06-30", "close": 3.607236, "volume": 1289978.0}, {"date": "2017-07-03", "close": 3.579345, "volume": 1054754.0}, {"date": "2017-07-04", "close": 3.616533, "volume": 1553622.0}, {"date": "2017-07-05", "close": 3.635127, "volume": 813739.0}, {"date": "2017-07-06", "close": 3.681612, "volume": 1391052.0}, {"date": "2017-07-07", "close": 3.663018, "volume": 579431.0}, {"date": "2017-07-10", "close": 3.681612, "volume": 767046.0}, {"date": "2017-07-11", "close": 3.681612, "volume": 622115.0}, {"date": "2017-07-12", "close": 3.663018, "volume": 1240278.0}, {"date": "2017-07-13", "close": 3.653721, "volume": 578682.0}, {"date": "2017-07-14", "close": 3.700206, "volume": 1649248.0}, {"date": "2017-07-17", "close": 3.690909, "volume": 264826.0}, {"date": "2017-07-18", "close": 3.672315, "volume": 1990046.0}, {"date": "2017-07-19", "close": 3.672315, "volume": 867712.0}, {"date": "2017-07-20", "close": 3.653721, "volume": 797285.0}, {"date": "2017-07-21", "close": 3.690909, "volume": 887709.0}, {"date": "2017-07-24", "close": 3.690909, "volume": 378022.0}, {"date": "2017-07-25", "close": 3.690909, "volume": 473300.0}, {"date": "2017-07-26", "close": 3.681612, "volume": 1862714.0}, {"date": "2017-07-27", "close": 3.597939, "volume": 1485981.0}, {"date": "2017-07-28", "close": 3.542157, "volume": 2053666.0}, {"date": "2017-07-31", "close": 3.514266, "volume": 772787.0}, {"date": "2017-08-01", "close": 3.560751, "volume": 1613624.0}, {"date": "2017-08-02", "close": 3.523563, "volume": 4795475.0}, {"date": "2017-08-03", "close": 3.588642, "volume": 1238963.0}, {"date": "2017-08-04", "close": 3.579345, "volume": 526433.0}, {"date": "2017-08-07", "close": 3.588642, "volume": 286251.0}, {"date": "2017-08-08", "close": 3.523563, "volume": 1225560.0}, {"date": "2017-08-09", "close": 3.393405, "volume": 1884631.0}, {"date": "2017-08-10", "close": 3.365514, "volume": 2150245.0}, {"date": "2017-08-11", "close": 3.319029, "volume": 2466594.0}, {"date": "2017-08-14", "close": 3.34692, "volume": 1237497.0}, {"date": "2017-08-15", "close": 3.34692, "volume": 1486697.0}, {"date": "2017-08-16", "close": 3.384108, "volume": 946444.0}, {"date": "2017-08-17", "close": 3.411999, "volume": 861579.0}, {"date": "2017-08-18", "close": 3.393405, "volume": 804742.0}, {"date": "2017-08-21", "close": 3.374811, "volume": 337156.0}, {"date": "2017-08-22", "close": 3.374811, "volume": 441503.0}, {"date": "2017-08-23", "close": 3.34692, "volume": 761195.0}, {"date": "2017-08-24", "close": 3.365514, "volume": 703722.0}, {"date": "2017-08-25", "close": 3.374811, "volume": 1774966.0}, {"date": "2017-08-28", "close": 3.374811, "volume": 1211893.0}, {"date": "2017-08-29", "close": 3.337623, "volume": 1442270.0}, {"date": "2017-08-30", "close": 3.309732, "volume": 692520.0}, {"date": "2017-08-31", "close": 3.198168, "volume": 1365615.0}, {"date": "2017-09-01", "close": 3.16098, "volume": 715575.0}, {"date": "2017-09-04", "close": 3.151683, "volume": 785167.0}, {"date": "2017-09-05", "close": 3.114495, "volume": 979519.0}, {"date": "2017-09-06", "close": 3.170277, "volume": 1344925.0}, {"date": "2017-09-07", "close": 3.142386, "volume": 1279220.0}, {"date": "2017-09-08", "close": 3.142386, "volume": 1093116.0}, {"date": "2017-09-11", "close": 3.198168, "volume": 2263184.0}, {"date": "2017-09-12", "close": 3.216762, "volume": 545698.0}, {"date": "2017-09-13", "close": 3.226059, "volume": 791994.0}, {"date": "2017-09-14", "close": 3.179574, "volume": 1120586.0}, {"date": "2017-09-15", "close": 3.16098, "volume": 869062.0}, {"date": "2017-09-18", "close": 3.226059, "volume": 654326.0}, {"date": "2017-09-19", "close": 3.198168, "volume": 3020683.0}, {"date": "2017-09-20", "close": 3.170277, "volume": 999162.0}, {"date": "2017-09-21", "close": 3.151683, "volume": 1192718.0}, {"date": "2017-09-22", "close": 3.16098, "volume": 917920.0}, {"date": "2017-09-25", "close": 3.216762, "volume": 278571.0}, {"date": "2017-09-26", "close": 3.207465, "volume": 276182.0}, {"date": "2017-09-27", "close": 3.244653, "volume": 479749.0}, {"date": "2017-09-28", "close": 3.226059, "volume": 417470.0}, {"date": "2017-09-29", "close": 3.188871, "volume": 463133.0}, {"date": "2017-10-02", "close": 3.207465, "volume": 261161.0}, {"date": "2017-10-03", "close": 3.16098, "volume": 6901424.0}, {"date": "2017-10-04", "close": 3.133089, "volume": 1237121.0}, {"date": "2017-10-05", "close": 3.123792, "volume": 421256.0}, {"date": "2017-10-06", "close": 3.151683, "volume": 407840.0}, {"date": "2017-10-09", "close": 3.151683, "volume": 552182.0}, {"date": "2017-10-10", "close": 3.188871, "volume": 657861.0}, {"date": "2017-10-11", "close": 3.179574, "volume": 566237.0}, {"date": "2017-10-12", "close": 3.133089, "volume": 677577.0}, {"date": "2017-10-13", "close": 3.151683, "volume": 1074577.0}, {"date": "2017-10-16", "close": 3.179574, "volume": 746264.0}, {"date": "2017-10-17", "close": 3.216762, "volume": 351325.0}, {"date": "2017-10-18", "close": 3.226059, "volume": 644498.0}, {"date": "2017-10-19", "close": 3.226059, "volume": 812347.0}, {"date": "2017-10-20", "close": 3.188871, "volume": 728084.0}, {"date": "2017-10-23", "close": 3.198168, "volume": 717267.0}, {"date": "2017-10-24", "close": 3.188871, "volume": 658327.0}, {"date": "2017-10-25", "close": 3.216762, "volume": 450963.0}, {"date": "2017-10-26", "close": 3.207465, "volume": 877240.0}, {"date": "2017-10-27", "close": 3.198168, "volume": 1342788.0}, {"date": "2017-10-30", "close": 3.226059, "volume": 459848.0}, {"date": "2017-10-31", "close": 3.244653, "volume": 647614.0}, {"date": "2017-11-01", "close": 3.328326, "volume": 552848.0}, {"date": "2017-11-02", "close": 3.216762, "volume": 691062.0}, {"date": "2017-11-03", "close": 3.263247, "volume": 554049.0}, {"date": "2017-11-06", "close": 3.281841, "volume": 491958.0}, {"date": "2017-11-07", "close": 3.328326, "volume": 876966.0}, {"date": "2017-11-08", "close": 3.337623, "volume": 863694.0}, {"date": "2017-11-09", "close": 3.337623, "volume": 432290.0}, {"date": "2017-11-10", "close": 3.319029, "volume": 382891.0}, {"date": "2017-11-13", "close": 3.272544, "volume": 1702594.0}, {"date": "2017-11-14", "close": 3.235356, "volume": 1163944.0}, {"date": "2017-11-15", "close": 3.272544, "volume": 446577.0}, {"date": "2017-11-16", "close": 3.328326, "volume": 987665.0}, {"date": "2017-11-17", "close": 3.328326, "volume": 289289.0}, {"date": "2017-11-20", "close": 3.281841, "volume": 510839.0}, {"date": "2017-11-21", "close": 3.226059, "volume": 1164985.0}, {"date": "2017-11-22", "close": 3.235356, "volume": 468060.0}, {"date": "2017-11-23", "close": 3.188871, "volume": 1041411.0}, {"date": "2017-11-24", "close": 3.235356, "volume": 917058.0}, {"date": "2017-11-27", "close": 3.25395, "volume": 456684.0}, {"date": "2017-11-28", "close": 3.244653, "volume": 1206180.0}, {"date": "2017-11-29", "close": 3.198168, "volume": 565814.0}, {"date": "2017-11-30", "close": 3.309732, "volume": 1358180.0}, {"date": "2017-12-01", "close": 3.309732, "volume": 1166257.0}, {"date": "2017-12-04", "close": 3.319029, "volume": 701848.0}, {"date": "2017-12-05", "close": 3.291138, "volume": 449260.0}, {"date": "2017-12-06", "close": 3.300435, "volume": 719164.0}, {"date": "2017-12-07", "close": 3.34692, "volume": 884499.0}, {"date": "2017-12-08", "close": 3.328326, "volume": 428240.0}, {"date": "2017-12-11", "close": 3.374811, "volume": 1138871.0}, {"date": "2017-12-12", "close": 3.430593, "volume": 4052097.0}, {"date": "2017-12-13", "close": 3.449187, "volume": 527043.0}, {"date": "2017-12-14", "close": 3.430593, "volume": 536716.0}, {"date": "2017-12-15", "close": 3.495672, "volume": 844270.0}, {"date": "2017-12-18", "close": 3.542157, "volume": 772554.0}, {"date": "2017-12-19", "close": 3.53286, "volume": 655289.0}, {"date": "2017-12-20", "close": 3.467781, "volume": 1309482.0}, {"date": "2017-12-21", "close": 3.495672, "volume": 933765.0}, {"date": "2017-12-22", "close": 3.53286, "volume": 337374.0}, {"date": "2017-12-27", "close": 3.458484, "volume": 366078.0}, {"date": "2017-12-28", "close": 3.486375, "volume": 235069.0}, {"date": "2017-12-29", "close": 3.458484, "volume": 210421.0}, {"date": "2018-01-02", "close": 3.458484, "volume": 263946.0}, {"date": "2018-01-03", "close": 3.421296, "volume": 299840.0}, {"date": "2018-01-04", "close": 3.458484, "volume": 303639.0}, {"date": "2018-01-05", "close": 3.458484, "volume": 210440.0}, {"date": "2018-01-08", "close": 3.43989, "volume": 298097.0}, {"date": "2018-01-09", "close": 3.449187, "volume": 318392.0}, {"date": "2018-01-10", "close": 3.384108, "volume": 496248.0}, {"date": "2018-01-11", "close": 3.34692, "volume": 314071.0}, {"date": "2018-01-12", "close": 3.337623, "volume": 481972.0}, {"date": "2018-01-15", "close": 3.34692, "volume": 317042.0}, {"date": "2018-01-16", "close": 3.34692, "volume": 318274.0}, {"date": "2018-01-17", "close": 3.319029, "volume": 468515.0}, {"date": "2018-01-18", "close": 3.374811, "volume": 1193426.0}, {"date": "2018-01-19", "close": 3.356217, "volume": 312682.0}, {"date": "2018-01-22", "close": 3.34692, "volume": 202344.0}, {"date": "2018-01-23", "close": 3.402702, "volume": 378984.0}, {"date": "2018-01-24", "close": 3.365514, "volume": 426795.0}, {"date": "2018-01-25", "close": 3.365514, "volume": 1123143.0}, {"date": "2018-01-29", "close": 3.374811, "volume": 159529.0}, {"date": "2018-01-30", "close": 3.365514, "volume": 355073.0}, {"date": "2018-01-31", "close": 3.495672, "volume": 575917.0}, {"date": "2018-02-01", "close": 3.458484, "volume": 360769.0}, {"date": "2018-02-02", "close": 3.486375, "volume": 226132.0}, {"date": "2018-02-05", "close": 3.402702, "volume": 319158.0}, {"date": "2018-02-06", "close": 3.300435, "volume": 751028.0}, {"date": "2018-02-07", "close": 3.421296, "volume": 502488.0}, {"date": "2018-02-08", "close": 3.449187, "volume": 951564.0}, {"date": "2018-02-09", "close": 3.495672, "volume": 4298564.0}, {"date": "2018-02-12", "close": 3.495672, "volume": 1146761.0}, {"date": "2018-02-13", "close": 3.495672, "volume": 848218.0}, {"date": "2018-02-14", "close": 3.467781, "volume": 1097406.0}, {"date": "2018-02-15", "close": 3.430593, "volume": 1431139.0}, {"date": "2018-02-16", "close": 3.514266, "volume": 882451.0}, {"date": "2018-02-19", "close": 3.486375, "volume": 804107.0}, {"date": "2018-02-20", "close": 3.411999, "volume": 1130902.0}, {"date": "2018-02-21", "close": 3.495672, "volume": 12973660.0}, {"date": "2018-02-22", "close": 3.365514, "volume": 2698097.0}, {"date": "2018-02-23", "close": 3.43989, "volume": 2030255.0}, {"date": "2018-02-26", "close": 3.402702, "volume": 1643781.0}, {"date": "2018-02-27", "close": 3.356217, "volume": 1109001.0}, {"date": "2018-02-28", "close": 3.319029, "volume": 1559948.0}, {"date": "2018-03-01", "close": 3.291138, "volume": 1269235.0}, {"date": "2018-03-02", "close": 3.300435, "volume": 2369173.0}, {"date": "2018-03-05", "close": 3.319029, "volume": 691343.0}, {"date": "2018-03-06", "close": 3.365514, "volume": 768800.0}, {"date": "2018-03-07", "close": 3.374811, "volume": 711919.0}, {"date": "2018-03-08", "close": 3.402702, "volume": 549446.0}, {"date": "2018-03-09", "close": 3.458484, "volume": 622829.0}, {"date": "2018-03-12", "close": 3.486375, "volume": 646687.0}, {"date": "2018-03-13", "close": 3.486375, "volume": 892889.0}, {"date": "2018-03-14", "close": 3.467781, "volume": 725153.0}, {"date": "2018-03-15", "close": 3.430593, "volume": 812556.0}, {"date": "2018-03-16", "close": 3.374811, "volume": 2498095.0}, {"date": "2018-03-19", "close": 3.43989, "volume": 799776.0}, {"date": "2018-03-20", "close": 3.430593, "volume": 895052.0}, {"date": "2018-03-21", "close": 3.430593, "volume": 623052.0}, {"date": "2018-03-22", "close": 3.421296, "volume": 764276.0}, {"date": "2018-03-23", "close": 3.384108, "volume": 468871.0}, {"date": "2018-03-26", "close": 3.411999, "volume": 885627.0}, {"date": "2018-03-27", "close": 3.374811, "volume": 755376.0}, {"date": "2018-03-28", "close": 3.365514, "volume": 725872.0}, {"date": "2018-03-29", "close": 3.402702, "volume": 779530.0}, {"date": "2018-04-03", "close": 3.393405, "volume": 594612.0}, {"date": "2018-04-04", "close": 3.356217, "volume": 1283651.0}, {"date": "2018-04-05", "close": 3.411999, "volume": 361082.0}, {"date": "2018-04-06", "close": 3.421296, "volume": 441357.0}, {"date": "2018-04-09", "close": 3.486375, "volume": 464277.0}, {"date": "2018-04-10", "close": 3.449187, "volume": 549390.0}, {"date": "2018-04-11", "close": 3.43989, "volume": 485118.0}, {"date": "2018-04-12", "close": 3.43989, "volume": 678390.0}, {"date": "2018-04-13", "close": 3.458484, "volume": 342815.0}, {"date": "2018-04-16", "close": 3.458484, "volume": 184855.0}, {"date": "2018-04-17", "close": 3.43989, "volume": 360255.0}, {"date": "2018-04-18", "close": 3.449187, "volume": 586264.0}, {"date": "2018-04-19", "close": 3.43989, "volume": 610425.0}, {"date": "2018-04-20", "close": 3.430593, "volume": 549885.0}, {"date": "2018-04-23", "close": 3.421296, "volume": 816144.0}, {"date": "2018-04-24", "close": 3.43989, "volume": 1208530.0}, {"date": "2018-04-26", "close": 3.467781, "volume": 600737.0}, {"date": "2018-04-27", "close": 3.504969, "volume": 388162.0}, {"date": "2018-04-30", "close": 3.514266, "volume": 323190.0}, {"date": "2018-05-01", "close": 3.504969, "volume": 1473434.0}, {"date": "2018-05-02", "close": 3.477078, "volume": 763173.0}, {"date": "2018-05-03", "close": 3.449187, "volume": 612289.0}, {"date": "2018-05-04", "close": 3.43989, "volume": 327824.0}, {"date": "2018-05-07", "close": 3.421296, "volume": 324617.0}, {"date": "2018-05-08", "close": 3.411999, "volume": 636497.0}, {"date": "2018-05-09", "close": 3.411999, "volume": 348451.0}, {"date": "2018-05-10", "close": 3.384108, "volume": 674513.0}, {"date": "2018-05-11", "close": 3.365514, "volume": 256080.0}, {"date": "2018-05-14", "close": 3.374811, "volume": 239380.0}, {"date": "2018-05-15", "close": 3.34692, "volume": 392126.0}, {"date": "2018-05-16", "close": 3.365514, "volume": 691710.0}, {"date": "2018-05-17", "close": 3.365514, "volume": 350980.0}, {"date": "2018-05-18", "close": 3.356217, "volume": 233589.0}, {"date": "2018-05-21", "close": 3.365514, "volume": 386496.0}, {"date": "2018-05-22", "close": 3.402702, "volume": 533143.0}, {"date": "2018-05-23", "close": 3.384108, "volume": 218690.0}, {"date": "2018-05-24", "close": 3.402702, "volume": 411222.0}, {"date": "2018-05-25", "close": 3.328326, "volume": 397860.0}, {"date": "2018-05-28", "close": 3.337623, "volume": 175166.0}, {"date": "2018-05-29", "close": 3.402702, "volume": 387073.0}, {"date": "2018-05-30", "close": 3.384108, "volume": 326304.0}, {"date": "2018-05-31", "close": 3.393405, "volume": 423168.0}, {"date": "2018-06-01", "close": 3.393405, "volume": 422125.0}, {"date": "2018-06-04", "close": 3.421296, "volume": 146265.0}, {"date": "2018-06-05", "close": 3.384108, "volume": 464238.0}, {"date": "2018-06-06", "close": 3.356217, "volume": 453624.0}, {"date": "2018-06-07", "close": 3.384108, "volume": 400636.0}, {"date": "2018-06-08", "close": 3.393405, "volume": 238808.0}, {"date": "2018-06-12", "close": 3.421296, "volume": 296753.0}, {"date": "2018-06-13", "close": 3.411999, "volume": 432156.0}, {"date": "2018-06-14", "close": 3.402702, "volume": 638068.0}, {"date": "2018-06-15", "close": 3.458484, "volume": 411812.0}, {"date": "2018-06-18", "close": 3.467781, "volume": 202349.0}, {"date": "2018-06-19", "close": 3.467781, "volume": 243035.0}, {"date": "2018-06-20", "close": 3.495672, "volume": 227537.0}, {"date": "2018-06-21", "close": 3.495672, "volume": 822263.0}, {"date": "2018-06-22", "close": 3.560751, "volume": 472096.0}, {"date": "2018-06-25", "close": 3.542157, "volume": 311922.0}, {"date": "2018-06-26", "close": 3.504969, "volume": 624074.0}, {"date": "2018-06-27", "close": 3.495672, "volume": 359632.0}, {"date": "2018-06-28", "close": 3.495672, "volume": 270610.0}, {"date": "2018-06-29", "close": 3.43989, "volume": 300484.0}, {"date": "2018-07-02", "close": 3.477078, "volume": 219984.0}, {"date": "2018-07-03", "close": 3.53286, "volume": 525881.0}, {"date": "2018-07-04", "close": 3.579345, "volume": 895463.0}, {"date": "2018-07-05", "close": 3.560751, "volume": 411878.0}, {"date": "2018-07-06", "close": 3.570048, "volume": 468083.0}, {"date": "2018-07-09", "close": 3.514266, "volume": 319392.0}, {"date": "2018-07-10", "close": 3.43989, "volume": 461841.0}, {"date": "2018-07-11", "close": 3.365514, "volume": 574266.0}, {"date": "2018-07-12", "close": 3.356217, "volume": 478544.0}, {"date": "2018-07-13", "close": 3.421296, "volume": 507253.0}, {"date": "2018-07-16", "close": 3.411999, "volume": 184939.0}, {"date": "2018-07-17", "close": 3.43989, "volume": 1155364.0}, {"date": "2018-07-18", "close": 3.393405, "volume": 402987.0}, {"date": "2018-07-19", "close": 3.365514, "volume": 431318.0}, {"date": "2018-07-20", "close": 3.365514, "volume": 345870.0}, {"date": "2018-07-23", "close": 3.34692, "volume": 238561.0}, {"date": "2018-07-24", "close": 3.34692, "volume": 176856.0}, {"date": "2018-07-25", "close": 3.337623, "volume": 360953.0}, {"date": "2018-07-26", "close": 3.393405, "volume": 306288.0}, {"date": "2018-07-27", "close": 3.43989, "volume": 276576.0}, {"date": "2018-07-30", "close": 3.374811, "volume": 209266.0}, {"date": "2018-07-31", "close": 3.421296, "volume": 763501.0}, {"date": "2018-08-01", "close": 3.365514, "volume": 428345.0}, {"date": "2018-08-02", "close": 3.411999, "volume": 675304.0}, {"date": "2018-08-03", "close": 3.430593, "volume": 370410.0}, {"date": "2018-08-06", "close": 3.449187, "volume": 321836.0}, {"date": "2018-08-07", "close": 3.374811, "volume": 1107739.0}, {"date": "2018-08-08", "close": 3.458484, "volume": 919275.0}, {"date": "2018-08-09", "close": 3.458484, "volume": 399031.0}, {"date": "2018-08-10", "close": 3.467781, "volume": 411464.0}, {"date": "2018-08-13", "close": 3.458484, "volume": 323079.0}, {"date": "2018-08-14", "close": 3.486375, "volume": 309885.0}, {"date": "2018-08-15", "close": 3.514266, "volume": 250255.0}, {"date": "2018-08-16", "close": 3.504969, "volume": 262857.0}, {"date": "2018-08-17", "close": 3.523563, "volume": 385186.0}, {"date": "2018-08-20", "close": 3.597939, "volume": 282927.0}, {"date": "2018-08-21", "close": 3.62583, "volume": 535726.0}, {"date": "2018-08-22", "close": 3.663018, "volume": 320508.0}, {"date": "2018-08-23", "close": 3.635127, "volume": 630995.0}, {"date": "2018-08-24", "close": 3.607236, "volume": 1038833.0}, {"date": "2018-08-27", "close": 3.607236, "volume": 2469744.0}, {"date": "2018-08-28", "close": 3.62583, "volume": 3449917.0}, {"date": "2018-08-29", "close": 3.579345, "volume": 583692.0}, {"date": "2018-08-30", "close": 3.523563, "volume": 724230.0}, {"date": "2018-08-31", "close": 3.458484, "volume": 474316.0}, {"date": "2018-09-03", "close": 3.449187, "volume": 255009.0}, {"date": "2018-09-04", "close": 3.449187, "volume": 298124.0}, {"date": "2018-09-05", "close": 3.486375, "volume": 491274.0}, {"date": "2018-09-06", "close": 3.523563, "volume": 568363.0}, {"date": "2018-09-07", "close": 3.477078, "volume": 366763.0}, {"date": "2018-09-10", "close": 3.477078, "volume": 259430.0}, {"date": "2018-09-11", "close": 3.523563, "volume": 380799.0}, {"date": "2018-09-12", "close": 3.467781, "volume": 713206.0}, {"date": "2018-09-13", "close": 3.449187, "volume": 358279.0}, {"date": "2018-09-14", "close": 3.467781, "volume": 334013.0}, {"date": "2018-09-17", "close": 3.486375, "volume": 196573.0}, {"date": "2018-09-18", "close": 3.467781, "volume": 362907.0}, {"date": "2018-09-19", "close": 3.467781, "volume": 232428.0}, {"date": "2018-09-20", "close": 3.402702, "volume": 694530.0}, {"date": "2018-09-21", "close": 3.430593, "volume": 421929.0}, {"date": "2018-09-24", "close": 3.402702, "volume": 737955.0}, {"date": "2018-09-25", "close": 3.365514, "volume": 321832.0}, {"date": "2018-09-26", "close": 3.365514, "volume": 509170.0}, {"date": "2018-09-27", "close": 3.411999, "volume": 259358.0}, {"date": "2018-09-28", "close": 3.430593, "volume": 286620.0}, {"date": "2018-10-01", "close": 3.449187, "volume": 167158.0}, {"date": "2018-10-02", "close": 3.43989, "volume": 434785.0}, {"date": "2018-10-03", "close": 3.43989, "volume": 245923.0}, {"date": "2018-10-04", "close": 3.43989, "volume": 278936.0}, {"date": "2018-10-05", "close": 3.393405, "volume": 269434.0}, {"date": "2018-10-08", "close": 3.365514, "volume": 239788.0}, {"date": "2018-10-09", "close": 3.365514, "volume": 470975.0}, {"date": "2018-10-10", "close": 3.356217, "volume": 323292.0}, {"date": "2018-10-11", "close": 3.309732, "volume": 426940.0}, {"date": "2018-10-12", "close": 3.291138, "volume": 865233.0}, {"date": "2018-10-15", "close": 3.319029, "volume": 397924.0}, {"date": "2018-10-16", "close": 3.337623, "volume": 225987.0}, {"date": "2018-10-17", "close": 3.337623, "volume": 430536.0}, {"date": "2018-10-18", "close": 3.337623, "volume": 362644.0}, {"date": "2018-10-19", "close": 3.309732, "volume": 231039.0}, {"date": "2018-10-22", "close": 3.244653, "volume": 329603.0}, {"date": "2018-10-23", "close": 3.244653, "volume": 229067.0}, {"date": "2018-10-24", "close": 3.25395, "volume": 288298.0}, {"date": "2018-10-25", "close": 3.188871, "volume": 471334.0}, {"date": "2018-10-26", "close": 3.16098, "volume": 583166.0}, {"date": "2018-10-29", "close": 3.207465, "volume": 397430.0}, {"date": "2018-10-30", "close": 3.216762, "volume": 467732.0}, {"date": "2018-10-31", "close": 3.281841, "volume": 544116.0}, {"date": "2018-11-01", "close": 3.300435, "volume": 586621.0}, {"date": "2018-11-02", "close": 3.263247, "volume": 401502.0}, {"date": "2018-11-05", "close": 3.25395, "volume": 291413.0}, {"date": "2018-11-06", "close": 3.179574, "volume": 315581.0}, {"date": "2018-11-07", "close": 3.226059, "volume": 672291.0}, {"date": "2018-11-08", "close": 3.337623, "volume": 519671.0}, {"date": "2018-11-09", "close": 3.319029, "volume": 319052.0}, {"date": "2018-11-12", "close": 3.365514, "volume": 434987.0}, {"date": "2018-11-13", "close": 3.309732, "volume": 424373.0}, {"date": "2018-11-14", "close": 3.25395, "volume": 331404.0}, {"date": "2018-11-15", "close": 3.272544, "volume": 341204.0}, {"date": "2018-11-16", "close": 3.207465, "volume": 199434.0}, {"date": "2018-11-19", "close": 3.188871, "volume": 384165.0}, {"date": "2018-11-20", "close": 3.151683, "volume": 356449.0}, {"date": "2018-11-21", "close": 3.170277, "volume": 195799.0}, {"date": "2018-11-22", "close": 3.151683, "volume": 656008.0}, {"date": "2018-11-23", "close": 3.16098, "volume": 143647.0}, {"date": "2018-11-26", "close": 3.123792, "volume": 333244.0}, {"date": "2018-11-27", "close": 3.123792, "volume": 350522.0}, {"date": "2018-11-28", "close": 3.095901, "volume": 263172.0}, {"date": "2018-11-29", "close": 3.114495, "volume": 370852.0}, {"date": "2018-11-30", "close": 3.114495, "volume": 487980.0}, {"date": "2018-12-03", "close": 3.188871, "volume": 335330.0}, {"date": "2018-12-04", "close": 3.16098, "volume": 254278.0}, {"date": "2018-12-05", "close": 3.133089, "volume": 313387.0}, {"date": "2018-12-06", "close": 3.198168, "volume": 243160.0}, {"date": "2018-12-07", "close": 3.188871, "volume": 137622.0}, {"date": "2018-12-10", "close": 3.095901, "volume": 391327.0}, {"date": "2018-12-11", "close": 3.040119, "volume": 208310.0}, {"date": "2018-12-12", "close": 3.114495, "volume": 1404799.0}, {"date": "2018-12-13", "close": 3.105198, "volume": 329243.0}, {"date": "2018-12-14", "close": 3.105198, "volume": 615564.0}, {"date": "2018-12-17", "close": 3.105198, "volume": 367334.0}, {"date": "2018-12-18", "close": 3.040119, "volume": 516052.0}, {"date": "2018-12-19", "close": 3.058713, "volume": 554714.0}, {"date": "2018-12-20", "close": 3.058713, "volume": 680937.0}, {"date": "2018-12-21", "close": 3.030822, "volume": 636525.0}, {"date": "2018-12-24", "close": 3.058713, "volume": 149051.0}, {"date": "2018-12-27", "close": 3.114495, "volume": 490531.0}, {"date": "2018-12-28", "close": 3.133089, "volume": 256661.0}, {"date": "2018-12-31", "close": 3.06801, "volume": 188667.0}, {"date": "2019-01-02", "close": 3.002931, "volume": 292359.0}, {"date": "2019-01-03", "close": 3.058713, "volume": 402245.0}, {"date": "2019-01-04", "close": 3.040119, "volume": 475170.0}, {"date": "2019-01-07", "close": 3.06801, "volume": 328094.0}, {"date": "2019-01-08", "close": 3.095901, "volume": 548739.0}, {"date": "2019-01-09", "close": 3.123792, "volume": 424902.0}, {"date": "2019-01-10", "close": 3.105198, "volume": 437687.0}, {"date": "2019-01-11", "close": 3.16098, "volume": 262166.0}, {"date": "2019-01-14", "close": 3.179574, "volume": 324768.0}, {"date": "2019-01-15", "close": 3.170277, "volume": 317980.0}, {"date": "2019-01-16", "close": 3.170277, "volume": 320792.0}, {"date": "2019-01-17", "close": 3.16098, "volume": 504186.0}, {"date": "2019-01-18", "close": 3.179574, "volume": 375039.0}, {"date": "2019-01-21", "close": 3.170277, "volume": 306407.0}, {"date": "2019-01-22", "close": 3.188871, "volume": 458646.0}, {"date": "2019-01-23", "close": 3.216762, "volume": 280894.0}, {"date": "2019-01-24", "close": 3.235356, "volume": 229983.0}, {"date": "2019-01-25", "close": 3.226059, "volume": 332195.0}, {"date": "2019-01-29", "close": 3.328326, "volume": 474465.0}, {"date": "2019-01-30", "close": 3.356217, "volume": 301665.0}, {"date": "2019-01-31", "close": 3.374811, "volume": 233685.0}, {"date": "2019-02-01", "close": 3.430593, "volume": 255872.0}, {"date": "2019-02-04", "close": 3.449187, "volume": 240709.0}, {"date": "2019-02-05", "close": 3.486375, "volume": 516727.0}, {"date": "2019-02-06", "close": 3.53286, "volume": 242420.0}, {"date": "2019-02-07", "close": 3.514266, "volume": 371263.0}, {"date": "2019-02-08", "close": 3.523563, "volume": 395475.0}, {"date": "2019-02-11", "close": 3.495672, "volume": 279980.0}, {"date": "2019-02-12", "close": 3.523563, "volume": 340764.0}, {"date": "2019-02-13", "close": 3.384108, "volume": 681958.0}, {"date": "2019-02-14", "close": 3.449187, "volume": 608024.0}, {"date": "2019-02-15", "close": 3.449187, "volume": 800390.0}, {"date": "2019-02-18", "close": 3.421296, "volume": 258305.0}, {"date": "2019-02-19", "close": 3.402702, "volume": 377758.0}, {"date": "2019-02-20", "close": 3.486375, "volume": 494963.0}, {"date": "2019-02-21", "close": 3.514266, "volume": 450622.0}, {"date": "2019-02-22", "close": 3.523563, "volume": 816268.0}, {"date": "2019-02-25", "close": 3.467781, "volume": 468742.0}, {"date": "2019-02-26", "close": 3.449187, "volume": 314339.0}, {"date": "2019-02-27", "close": 3.467781, "volume": 364705.0}, {"date": "2019-02-28", "close": 3.34692, "volume": 463505.0}, {"date": "2019-03-01", "close": 3.458484, "volume": 714833.0}, {"date": "2019-03-04", "close": 3.477078, "volume": 732214.0}, {"date": "2019-03-05", "close": 3.43989, "volume": 1422918.0}, {"date": "2019-03-06", "close": 3.402702, "volume": 636587.0}, {"date": "2019-03-07", "close": 3.421296, "volume": 659499.0}, {"date": "2019-03-08", "close": 3.393405, "volume": 427079.0}, {"date": "2019-03-11", "close": 3.365514, "volume": 557401.0}, {"date": "2019-03-12", "close": 3.374811, "volume": 1172262.0}, {"date": "2019-03-13", "close": 3.421296, "volume": 982412.0}, {"date": "2019-03-14", "close": 3.477078, "volume": 648320.0}, {"date": "2019-03-15", "close": 3.467781, "volume": 307440.0}, {"date": "2019-03-18", "close": 3.458484, "volume": 336743.0}, {"date": "2019-03-19", "close": 3.43989, "volume": 232978.0}, {"date": "2019-03-20", "close": 3.477078, "volume": 427416.0}, {"date": "2019-03-21", "close": 3.477078, "volume": 703171.0}, {"date": "2019-03-22", "close": 3.43989, "volume": 282985.0}, {"date": "2019-03-25", "close": 3.402702, "volume": 155247.0}, {"date": "2019-03-26", "close": 3.402702, "volume": 461816.0}, {"date": "2019-03-27", "close": 3.411999, "volume": 386051.0}, {"date": "2019-03-28", "close": 3.411999, "volume": 502839.0}, {"date": "2019-03-29", "close": 3.421296, "volume": 340787.0}, {"date": "2019-04-01", "close": 3.384108, "volume": 665092.0}, {"date": "2019-04-02", "close": 3.421296, "volume": 1250809.0}, {"date": "2019-04-03", "close": 3.477078, "volume": 1241896.0}, {"date": "2019-04-04", "close": 3.486375, "volume": 490261.0}, {"date": "2019-04-05", "close": 3.430593, "volume": 696532.0}, {"date": "2019-04-08", "close": 3.486375, "volume": 355092.0}, {"date": "2019-04-09", "close": 3.542157, "volume": 526943.0}, {"date": "2019-04-10", "close": 3.467781, "volume": 261945.0}, {"date": "2019-04-11", "close": 3.486375, "volume": 312033.0}, {"date": "2019-04-12", "close": 3.514266, "volume": 506459.0}, {"date": "2019-04-15", "close": 3.504969, "volume": 426273.0}, {"date": "2019-04-16", "close": 3.495672, "volume": 390193.0}, {"date": "2019-04-17", "close": 3.504969, "volume": 446531.0}, {"date": "2019-04-18", "close": 3.523563, "volume": 339373.0}, {"date": "2019-04-23", "close": 3.607236, "volume": 479728.0}, {"date": "2019-04-24", "close": 3.597939, "volume": 271807.0}, {"date": "2019-04-26", "close": 3.551454, "volume": 506256.0}, {"date": "2019-04-29", "close": 3.560751, "volume": 186334.0}, {"date": "2019-04-30", "close": 3.570048, "volume": 223233.0}, {"date": "2019-05-01", "close": 3.402702, "volume": 617813.0}, {"date": "2019-05-02", "close": 3.43989, "volume": 649425.0}, {"date": "2019-05-03", "close": 3.393405, "volume": 601355.0}, {"date": "2019-05-06", "close": 3.374811, "volume": 411476.0}, {"date": "2019-05-07", "close": 3.356217, "volume": 325169.0}, {"date": "2019-05-08", "close": 3.356217, "volume": 424677.0}, {"date": "2019-05-09", "close": 3.411999, "volume": 262759.0}, {"date": "2019-05-10", "close": 3.411999, "volume": 255520.0}, {"date": "2019-05-13", "close": 3.421296, "volume": 240559.0}, {"date": "2019-05-14", "close": 3.365514, "volume": 294334.0}, {"date": "2019-05-15", "close": 3.365514, "volume": 362271.0}, {"date": "2019-05-16", "close": 3.421296, "volume": 230975.0}, {"date": "2019-05-17", "close": 3.430593, "volume": 516613.0}, {"date": "2019-05-20", "close": 3.393405, "volume": 360724.0}, {"date": "2019-05-21", "close": 3.356217, "volume": 249610.0}, {"date": "2019-05-22", "close": 3.365514, "volume": 214466.0}, {"date": "2019-05-23", "close": 3.365514, "volume": 212310.0}, {"date": "2019-05-24", "close": 3.374811, "volume": 193950.0}, {"date": "2019-05-27", "close": 3.393405, "volume": 129300.0}, {"date": "2019-05-28", "close": 3.34692, "volume": 818481.0}, {"date": "2019-05-29", "close": 3.319029, "volume": 345548.0}, {"date": "2019-05-30", "close": 3.309732, "volume": 247640.0}, {"date": "2019-05-31", "close": 3.281841, "volume": 459888.0}, {"date": "2019-06-03", "close": 3.272544, "volume": 355379.0}, {"date": "2019-06-04", "close": 3.25395, "volume": 357592.0}, {"date": "2019-06-05", "close": 3.244653, "volume": 282473.0}, {"date": "2019-06-06", "close": 3.291138, "volume": 220805.0}, {"date": "2019-06-07", "close": 3.328326, "volume": 258832.0}, {"date": "2019-06-11", "close": 3.34692, "volume": 358005.0}, {"date": "2019-06-12", "close": 3.300435, "volume": 453821.0}, {"date": "2019-06-13", "close": 3.34692, "volume": 339574.0}, {"date": "2019-06-14", "close": 3.319029, "volume": 264526.0}, {"date": "2019-06-17", "close": 3.328326, "volume": 354934.0}, {"date": "2019-06-18", "close": 3.337623, "volume": 1091582.0}, {"date": "2019-06-19", "close": 3.365514, "volume": 391066.0}, {"date": "2019-06-20", "close": 3.337623, "volume": 798996.0}, {"date": "2019-06-21", "close": 3.34692, "volume": 527165.0}, {"date": "2019-06-24", "close": 3.365514, "volume": 270793.0}, {"date": "2019-06-25", "close": 3.374811, "volume": 554425.0}, {"date": "2019-06-26", "close": 3.34692, "volume": 275437.0}, {"date": "2019-06-27", "close": 3.365514, "volume": 320110.0}, {"date": "2019-06-28", "close": 3.337623, "volume": 298145.0}, {"date": "2019-07-01", "close": 3.365514, "volume": 234457.0}, {"date": "2019-07-02", "close": 3.374811, "volume": 1893918.0}, {"date": "2019-07-03", "close": 3.384108, "volume": 403455.0}, {"date": "2019-07-04", "close": 3.402702, "volume": 271564.0}, {"date": "2019-07-05", "close": 3.384108, "volume": 760285.0}, {"date": "2019-07-08", "close": 3.430593, "volume": 337983.0}, {"date": "2019-07-09", "close": 3.43989, "volume": 621998.0}, {"date": "2019-07-10", "close": 3.495672, "volume": 794059.0}, {"date": "2019-07-11", "close": 3.542157, "volume": 714607.0}, {"date": "2019-07-12", "close": 3.542157, "volume": 206457.0}, {"date": "2019-07-15", "close": 3.514266, "volume": 176011.0}, {"date": "2019-07-16", "close": 3.53286, "volume": 338764.0}, {"date": "2019-07-17", "close": 3.53286, "volume": 582410.0}, {"date": "2019-07-18", "close": 3.523563, "volume": 164685.0}, {"date": "2019-07-19", "close": 3.523563, "volume": 119024.0}, {"date": "2019-07-22", "close": 3.486375, "volume": 270964.0}, {"date": "2019-07-23", "close": 3.43989, "volume": 449507.0}, {"date": "2019-07-24", "close": 3.495672, "volume": 524336.0}, {"date": "2019-07-25", "close": 3.551454, "volume": 743499.0}, {"date": "2019-07-26", "close": 3.53286, "volume": 563849.0}, {"date": "2019-07-29", "close": 3.560751, "volume": 358110.0}, {"date": "2019-07-30", "close": 3.551454, "volume": 400938.0}, {"date": "2019-07-31", "close": 3.560751, "volume": 420919.0}, {"date": "2019-08-01", "close": 3.616533, "volume": 422400.0}, {"date": "2019-08-02", "close": 3.588642, "volume": 3832167.0}, {"date": "2019-08-05", "close": 3.542157, "volume": 269284.0}, {"date": "2019-08-06", "close": 3.43989, "volume": 626087.0}, {"date": "2019-08-07", "close": 3.477078, "volume": 336243.0}, {"date": "2019-08-08", "close": 3.486375, "volume": 349573.0}, {"date": "2019-08-09", "close": 3.449187, "volume": 507438.0}, {"date": "2019-08-12", "close": 3.467781, "volume": 400984.0}, {"date": "2019-08-13", "close": 3.560751, "volume": 1070768.0}, {"date": "2019-08-14", "close": 3.504969, "volume": 301987.0}, {"date": "2019-08-15", "close": 3.384108, "volume": 509486.0}, {"date": "2019-08-16", "close": 3.365514, "volume": 279535.0}, {"date": "2019-08-19", "close": 3.402702, "volume": 431966.0}, {"date": "2019-08-20", "close": 3.421296, "volume": 307023.0}, {"date": "2019-08-21", "close": 3.449187, "volume": 352843.0}, {"date": "2019-08-22", "close": 3.43989, "volume": 239092.0}, {"date": "2019-08-23", "close": 3.449187, "volume": 176639.0}, {"date": "2019-08-26", "close": 3.43989, "volume": 504361.0}, {"date": "2019-08-27", "close": 3.393405, "volume": 275710.0}, {"date": "2019-08-28", "close": 3.449187, "volume": 234217.0}, {"date": "2019-08-29", "close": 3.328326, "volume": 261119.0}, {"date": "2019-08-30", "close": 3.34692, "volume": 415950.0}, {"date": "2019-09-02", "close": 3.356217, "volume": 218706.0}, {"date": "2019-09-03", "close": 3.337623, "volume": 185760.0}, {"date": "2019-09-04", "close": 3.365514, "volume": 427071.0}, {"date": "2019-09-05", "close": 3.393405, "volume": 376122.0}, {"date": "2019-09-06", "close": 3.421296, "volume": 230123.0}, {"date": "2019-09-09", "close": 3.477078, "volume": 195857.0}, {"date": "2019-09-10", "close": 3.486375, "volume": 262019.0}, {"date": "2019-09-11", "close": 3.486375, "volume": 237215.0}, {"date": "2019-09-12", "close": 3.542157, "volume": 232721.0}, {"date": "2019-09-13", "close": 3.551454, "volume": 424255.0}, {"date": "2019-09-16", "close": 3.514266, "volume": 435874.0}, {"date": "2019-09-17", "close": 3.449187, "volume": 355009.0}, {"date": "2019-09-18", "close": 3.393405, "volume": 361614.0}, {"date": "2019-09-19", "close": 3.43989, "volume": 897412.0}, {"date": "2019-09-20", "close": 3.430593, "volume": 277734.0}, {"date": "2019-09-23", "close": 3.477078, "volume": 297553.0}, {"date": "2019-09-24", "close": 3.477078, "volume": 658344.0}, {"date": "2019-09-25", "close": 3.393405, "volume": 366594.0}, {"date": "2019-09-26", "close": 3.411999, "volume": 389840.0}, {"date": "2019-09-27", "close": 3.495672, "volume": 210370.0}, {"date": "2019-09-30", "close": 3.43989, "volume": 355004.0}, {"date": "2019-10-01", "close": 3.477078, "volume": 210828.0}, {"date": "2019-10-02", "close": 3.449187, "volume": 296564.0}, {"date": "2019-10-03", "close": 3.411999, "volume": 483808.0}, {"date": "2019-10-04", "close": 3.411999, "volume": 255824.0}, {"date": "2019-10-07", "close": 3.421296, "volume": 157166.0}, {"date": "2019-10-08", "close": 3.458484, "volume": 175540.0}, {"date": "2019-10-09", "close": 3.393405, "volume": 383630.0}, {"date": "2019-10-10", "close": 3.421296, "volume": 318968.0}, {"date": "2019-10-11", "close": 3.430593, "volume": 193658.0}, {"date": "2019-10-14", "close": 3.467781, "volume": 286174.0}, {"date": "2019-10-15", "close": 3.43989, "volume": 146738.0}, {"date": "2019-10-16", "close": 3.430593, "volume": 317057.0}, {"date": "2019-10-17", "close": 3.384108, "volume": 266303.0}, {"date": "2019-10-18", "close": 3.402702, "volume": 260883.0}, {"date": "2019-10-21", "close": 3.458484, "volume": 155056.0}, {"date": "2019-10-22", "close": 3.365514, "volume": 929677.0}, {"date": "2019-10-23", "close": 3.356217, "volume": 300568.0}, {"date": "2019-10-24", "close": 3.449187, "volume": 482955.0}, {"date": "2019-10-25", "close": 3.384108, "volume": 184202.0}, {"date": "2019-10-28", "close": 3.374811, "volume": 46557.0}, {"date": "2019-10-29", "close": 3.356217, "volume": 175106.0}, {"date": "2019-10-30", "close": 3.356217, "volume": 335325.0}, {"date": "2019-10-31", "close": 3.337623, "volume": 297186.0}, {"date": "2019-11-01", "close": 3.356217, "volume": 146843.0}, {"date": "2019-11-04", "close": 3.402702, "volume": 266632.0}, {"date": "2019-11-05", "close": 3.374811, "volume": 178490.0}, {"date": "2019-11-06", "close": 3.319029, "volume": 551904.0}, {"date": "2019-11-07", "close": 3.300435, "volume": 576686.0}, {"date": "2019-11-08", "close": 3.356217, "volume": 299390.0}, {"date": "2019-11-11", "close": 3.430593, "volume": 189807.0}, {"date": "2019-11-12", "close": 3.402702, "volume": 462770.0}, {"date": "2019-11-13", "close": 3.328326, "volume": 400324.0}, {"date": "2019-11-14", "close": 3.402702, "volume": 572756.0}, {"date": "2019-11-15", "close": 3.421296, "volume": 172309.0}, {"date": "2019-11-18", "close": 3.384108, "volume": 116308.0}, {"date": "2019-11-19", "close": 3.411999, "volume": 460669.0}, {"date": "2019-11-20", "close": 3.384108, "volume": 206416.0}, {"date": "2019-11-21", "close": 3.393405, "volume": 196734.0}, {"date": "2019-11-22", "close": 3.411999, "volume": 536108.0}, {"date": "2019-11-25", "close": 3.402702, "volume": 101494.0}, {"date": "2019-11-26", "close": 3.430593, "volume": 291397.0}, {"date": "2019-11-27", "close": 3.523563, "volume": 264948.0}, {"date": "2019-11-28", "close": 3.542157, "volume": 229412.0}, {"date": "2019-11-29", "close": 3.504969, "volume": 255749.0}, {"date": "2019-12-02", "close": 3.477078, "volume": 460383.0}, {"date": "2019-12-03", "close": 3.430593, "volume": 514367.0}, {"date": "2019-12-04", "close": 3.430593, "volume": 636343.0}, {"date": "2019-12-05", "close": 3.477078, "volume": 142223.0}, {"date": "2019-12-06", "close": 3.477078, "volume": 96407.0}, {"date": "2019-12-09", "close": 3.486375, "volume": 141708.0}, {"date": "2019-12-10", "close": 3.467781, "volume": 227485.0}, {"date": "2019-12-11", "close": 3.449187, "volume": 170232.0}, {"date": "2019-12-12", "close": 3.43989, "volume": 84685.0}, {"date": "2019-12-13", "close": 3.430593, "volume": 140662.0}, {"date": "2019-12-16", "close": 3.514266, "volume": 469288.0}, {"date": "2019-12-17", "close": 3.560751, "volume": 164060.0}, {"date": "2019-12-18", "close": 3.53286, "volume": 389126.0}, {"date": "2019-12-19", "close": 3.53286, "volume": 412131.0}, {"date": "2019-12-20", "close": 3.514266, "volume": 443221.0}, {"date": "2019-12-23", "close": 3.542157, "volume": 116621.0}, {"date": "2019-12-24", "close": 3.523563, "volume": 67663.0}, {"date": "2019-12-27", "close": 3.53286, "volume": 76335.0}, {"date": "2019-12-30", "close": 3.551454, "volume": 77903.0}, {"date": "2019-12-31", "close": 3.384108, "volume": 170407.0}, {"date": "2020-01-02", "close": 3.384108, "volume": 101232.0}, {"date": "2020-01-03", "close": 3.53286, "volume": 224221.0}, {"date": "2020-01-06", "close": 3.504969, "volume": 276378.0}, {"date": "2020-01-07", "close": 3.62583, "volume": 272350.0}, {"date": "2020-01-08", "close": 3.62583, "volume": 232214.0}, {"date": "2020-01-09", "close": 3.690909, "volume": 304961.0}, {"date": "2020-01-10", "close": 3.672315, "volume": 279991.0}, {"date": "2020-01-13", "close": 3.653721, "volume": 153374.0}, {"date": "2020-01-14", "close": 3.672315, "volume": 210926.0}, {"date": "2020-01-15", "close": 3.681612, "volume": 169764.0}, {"date": "2020-01-16", "close": 3.690909, "volume": 343808.0}, {"date": "2020-01-17", "close": 3.690909, "volume": 300246.0}, {"date": "2020-01-20", "close": 3.607236, "volume": 517944.0}, {"date": "2020-01-21", "close": 3.663018, "volume": 187292.0}, {"date": "2020-01-22", "close": 3.653721, "volume": 291860.0}, {"date": "2020-01-23", "close": 3.616533, "volume": 292373.0}, {"date": "2020-01-24", "close": 3.663018, "volume": 198923.0}, {"date": "2020-01-28", "close": 3.430593, "volume": 489034.0}, {"date": "2020-01-29", "close": 3.365514, "volume": 519597.0}, {"date": "2020-01-30", "close": 3.337623, "volume": 651010.0}, {"date": "2020-01-31", "close": 3.300435, "volume": 1329149.0}, {"date": "2020-02-03", "close": 3.207465, "volume": 546590.0}, {"date": "2020-02-04", "close": 3.179574, "volume": 306411.0}, {"date": "2020-02-05", "close": 3.244653, "volume": 657498.0}, {"date": "2020-02-06", "close": 3.263247, "volume": 467369.0}, {"date": "2020-02-07", "close": 3.235356, "volume": 280368.0}, {"date": "2020-02-10", "close": 3.179574, "volume": 437938.0}, {"date": "2020-02-11", "close": 3.188871, "volume": 790710.0}, {"date": "2020-02-12", "close": 3.207465, "volume": 330786.0}, {"date": "2020-02-13", "close": 3.281841, "volume": 531851.0}, {"date": "2020-02-14", "close": 3.272544, "volume": 466824.0}, {"date": "2020-02-17", "close": 3.25395, "volume": 292668.0}, {"date": "2020-02-18", "close": 3.291138, "volume": 440418.0}, {"date": "2020-02-19", "close": 3.272544, "volume": 665749.0}, {"date": "2020-02-20", "close": 3.365514, "volume": 583460.0}, {"date": "2020-02-21", "close": 3.34692, "volume": 390098.0}, {"date": "2020-02-24", "close": 3.226059, "volume": 859102.0}, {"date": "2020-02-25", "close": 3.123792, "volume": 658008.0}, {"date": "2020-02-26", "close": 3.040119, "volume": 1156681.0}, {"date": "2020-02-27", "close": 2.900664, "volume": 1234950.0}, {"date": "2020-02-28", "close": 2.835585, "volume": 1485602.0}, {"date": "2020-03-02", "close": 2.7891, "volume": 853996.0}, {"date": "2020-03-03", "close": 2.854179, "volume": 695628.0}, {"date": "2020-03-04", "close": 2.844882, "volume": 1425909.0}, {"date": "2020-03-05", "close": 2.863476, "volume": 1643385.0}, {"date": "2020-03-06", "close": 2.826288, "volume": 1719245.0}, {"date": "2020-03-09", "close": 2.69613, "volume": 718750.0}, {"date": "2020-03-10", "close": 2.658942, "volume": 1181925.0}, {"date": "2020-03-11", "close": 2.631051, "volume": 1537131.0}, {"date": "2020-03-12", "close": 2.380032, "volume": 1203906.0}, {"date": "2020-03-13", "close": 2.426517, "volume": 1024790.0}, {"date": "2020-03-16", "close": 2.129013, "volume": 1357355.0}, {"date": "2020-03-17", "close": 2.026746, "volume": 2022181.0}, {"date": "2020-03-18", "close": 1.6781085, "volume": 1561787.0}, {"date": "2020-03-19", "close": 1.459629, "volume": 2264961.0}, {"date": "2020-03-20", "close": 1.348065, "volume": 1251128.0}, {"date": "2020-03-23", "close": 1.143531, "volume": 1990705.0}, {"date": "2020-03-24", "close": 1.310877, "volume": 1617626.0}, {"date": "2020-03-25", "close": 1.403847, "volume": 2686121.0}, {"date": "2020-03-26", "close": 1.5200595, "volume": 1666689.0}, {"date": "2020-03-27", "close": 1.5851385, "volume": 1088244.0}, {"date": "2020-03-30", "close": 1.645569, "volume": 1324956.0}, {"date": "2020-03-31", "close": 1.58049, "volume": 1257671.0}, {"date": "2020-04-01", "close": 1.8594, "volume": 1813576.0}, {"date": "2020-04-02", "close": 1.7803755, "volume": 670569.0}, {"date": "2020-04-03", "close": 1.571193, "volume": 2196259.0}, {"date": "2020-04-06", "close": 1.599084, "volume": 1156787.0}, {"date": "2020-04-07", "close": 1.626975, "volume": 1293428.0}, {"date": "2020-04-08", "close": 1.76643, "volume": 1380113.0}, {"date": "2020-04-09", "close": 1.970964, "volume": 1425653.0}, {"date": "2020-04-14", "close": 2.101122, "volume": 1346243.0}, {"date": "2020-04-15", "close": 1.989558, "volume": 887281.0}, {"date": "2020-04-16", "close": 2.063934, "volume": 1785852.0}, {"date": "2020-04-17", "close": 2.23128, "volume": 1904617.0}, {"date": "2020-04-20", "close": 2.13831, "volume": 2386113.0}, {"date": "2020-04-21", "close": 2.04534, "volume": 2525113.0}, {"date": "2020-04-22", "close": 1.989558, "volume": 1356873.0}, {"date": "2020-04-23", "close": 1.924479, "volume": 981817.0}, {"date": "2020-04-24", "close": 1.850103, "volume": 1554434.0}, {"date": "2020-04-27", "close": 1.970964, "volume": 787838.0}, {"date": "2020-04-28", "close": 2.017449, "volume": 933175.0}, {"date": "2020-04-29", "close": 2.156904, "volume": 1079911.0}, {"date": "2020-04-30", "close": 2.249874, "volume": 956803.0}, {"date": "2020-05-01", "close": 2.166201, "volume": 907335.0}, {"date": "2020-05-04", "close": 2.147607, "volume": 1011705.0}, {"date": "2020-05-05", "close": 2.175498, "volume": 916104.0}, {"date": "2020-05-06", "close": 2.166201, "volume": 1338683.0}, {"date": "2020-05-07", "close": 2.110419, "volume": 765435.0}, {"date": "2020-05-08", "close": 2.194092, "volume": 2932844.0}, {"date": "2020-05-11", "close": 2.287062, "volume": 1451811.0}, {"date": "2020-05-12", "close": 2.175498, "volume": 772948.0}, {"date": "2020-05-13", "close": 2.13831, "volume": 847226.0}, {"date": "2020-05-14", "close": 2.082528, "volume": 617941.0}, {"date": "2020-05-15", "close": 2.166201, "volume": 695317.0}, {"date": "2020-05-18", "close": 2.147607, "volume": 498980.0}, {"date": "2020-05-19", "close": 2.13831, "volume": 578519.0}, {"date": "2020-05-20", "close": 2.110419, "volume": 702915.0}, {"date": "2020-05-21", "close": 2.13831, "volume": 455011.0}, {"date": "2020-05-22", "close": 2.082528, "volume": 552431.0}, {"date": "2020-05-25", "close": 2.240577, "volume": 1098819.0}, {"date": "2020-05-26", "close": 2.259171, "volume": 1250538.0}, {"date": "2020-05-27", "close": 2.175498, "volume": 1061965.0}, {"date": "2020-05-28", "close": 2.23128, "volume": 861780.0}, {"date": "2020-05-29", "close": 2.184795, "volume": 1219031.0}, {"date": "2020-06-01", "close": 2.240577, "volume": 593659.0}, {"date": "2020-06-02", "close": 2.221983, "volume": 1114674.0}, {"date": "2020-06-03", "close": 2.407923, "volume": 1688888.0}, {"date": "2020-06-04", "close": 2.482299, "volume": 1319160.0}, {"date": "2020-06-05", "close": 2.491596, "volume": 712837.0}, {"date": "2020-06-09", "close": 2.705427, "volume": 1861384.0}, {"date": "2020-06-10", "close": 2.621754, "volume": 933416.0}, {"date": "2020-06-11", "close": 2.519487, "volume": 1045266.0}, {"date": "2020-06-12", "close": 2.389329, "volume": 1821385.0}, {"date": "2020-06-15", "close": 2.32425, "volume": 1195076.0}, {"date": "2020-06-16", "close": 2.398626, "volume": 874000.0}, {"date": "2020-06-18", "close": 2.473002, "volume": 4875591.0}, {"date": "2020-06-19", "close": 2.491596, "volume": 2056655.0}, {"date": "2020-06-22", "close": 2.398626, "volume": 1314825.0}, {"date": "2020-06-23", "close": 2.454408, "volume": 1426401.0}, {"date": "2020-06-24", "close": 2.398626, "volume": 1140184.0}, {"date": "2020-06-25", "close": 2.259171, "volume": 1513867.0}, {"date": "2020-06-26", "close": 2.259171, "volume": 2219199.0}, {"date": "2020-06-29", "close": 2.175498, "volume": 1164400.0}, {"date": "2020-06-30", "close": 2.073231, "volume": 4375584.0}, {"date": "2020-07-01", "close": 2.203389, "volume": 2242548.0}, {"date": "2020-07-02", "close": 2.268468, "volume": 1172058.0}, {"date": "2020-07-03", "close": 2.240577, "volume": 1095491.0}, {"date": "2020-07-06", "close": 2.221983, "volume": 1381194.0}, {"date": "2020-07-07", "close": 2.212686, "volume": 1045173.0}, {"date": "2020-07-08", "close": 2.175498, "volume": 972801.0}, {"date": "2020-07-09", "close": 2.129013, "volume": 1478409.0}, {"date": "2020-07-10", "close": 2.091825, "volume": 1049497.0}, {"date": "2020-07-13", "close": 2.091825, "volume": 1180314.0}, {"date": "2020-07-14", "close": 2.129013, "volume": 1168694.0}, {"date": "2020-07-15", "close": 2.194092, "volume": 893853.0}, {"date": "2020-07-16", "close": 2.203389, "volume": 877031.0}, {"date": "2020-07-17", "close": 2.147607, "volume": 750865.0}, {"date": "2020-07-20", "close": 2.129013, "volume": 664480.0}, {"date": "2020-07-21", "close": 2.268468, "volume": 1608484.0}, {"date": "2020-07-22", "close": 2.240577, "volume": 1184196.0}, {"date": "2020-07-23", "close": 2.249874, "volume": 773956.0}, {"date": "2020-07-24", "close": 2.23128, "volume": 535978.0}, {"date": "2020-07-27", "close": 2.259171, "volume": 483391.0}, {"date": "2020-07-28", "close": 2.221983, "volume": 610922.0}, {"date": "2020-07-29", "close": 2.194092, "volume": 523054.0}, {"date": "2020-07-30", "close": 2.166201, "volume": 583956.0}, {"date": "2020-07-31", "close": 2.119716, "volume": 596157.0}, {"date": "2020-08-03", "close": 2.073231, "volume": 561043.0}, {"date": "2020-08-04", "close": 2.119716, "volume": 815167.0}, {"date": "2020-08-05", "close": 2.110419, "volume": 2121034.0}, {"date": "2020-08-06", "close": 2.119716, "volume": 617086.0}, {"date": "2020-08-07", "close": 2.166201, "volume": 506237.0}, {"date": "2020-08-10", "close": 2.166201, "volume": 715201.0}, {"date": "2020-08-11", "close": 2.175498, "volume": 473413.0}, {"date": "2020-08-12", "close": 2.091825, "volume": 1376140.0}, {"date": "2020-08-13", "close": 2.026746, "volume": 2159559.0}, {"date": "2020-08-14", "close": 2.017449, "volume": 1632021.0}, {"date": "2020-08-17", "close": 2.063934, "volume": 1124059.0}, {"date": "2020-08-18", "close": 2.082528, "volume": 1749279.0}, {"date": "2020-08-19", "close": 2.091825, "volume": 749204.0}, {"date": "2020-08-20", "close": 2.156904, "volume": 784728.0}, {"date": "2020-08-21", "close": 2.119716, "volume": 566765.0}, {"date": "2020-08-24", "close": 2.13831, "volume": 588610.0}, {"date": "2020-08-25", "close": 2.147607, "volume": 645999.0}, {"date": "2020-08-26", "close": 2.156904, "volume": 1086371.0}, {"date": "2020-08-27", "close": 2.073231, "volume": 859830.0}, {"date": "2020-08-28", "close": 2.13831, "volume": 653727.0}, {"date": "2020-08-31", "close": 2.110419, "volume": 977772.0}, {"date": "2020-09-01", "close": 2.082528, "volume": 1682142.0}, {"date": "2020-09-02", "close": 2.147607, "volume": 1162763.0}, {"date": "2020-09-03", "close": 2.305656, "volume": 4053752.0}, {"date": "2020-09-04", "close": 2.389329, "volume": 1452491.0}, {"date": "2020-09-07", "close": 2.445111, "volume": 1593686.0}, {"date": "2020-09-08", "close": 2.519487, "volume": 1239727.0}, {"date": "2020-09-09", "close": 2.519487, "volume": 1708008.0}, {"date": "2020-09-10", "close": 2.547378, "volume": 779235.0}, {"date": "2020-09-11", "close": 2.538081, "volume": 734099.0}, {"date": "2020-09-14", "close": 2.593863, "volume": 1273858.0}, {"date": "2020-09-15", "close": 2.463705, "volume": 2260286.0}, {"date": "2020-09-16", "close": 2.500893, "volume": 3440890.0}, {"date": "2020-09-17", "close": 2.482299, "volume": 1216611.0}, {"date": "2020-09-18", "close": 2.473002, "volume": 2000624.0}, {"date": "2020-09-21", "close": 2.426517, "volume": 1240226.0}, {"date": "2020-09-22", "close": 2.482299, "volume": 1334408.0}, {"date": "2020-09-23", "close": 2.538081, "volume": 2018456.0}, {"date": "2020-09-24", "close": 2.445111, "volume": 1156551.0}, {"date": "2020-09-25", "close": 2.463705, "volume": 7806086.0}, {"date": "2020-09-28", "close": 2.482299, "volume": 621362.0}, {"date": "2020-09-29", "close": 2.491596, "volume": 1422337.0}, {"date": "2020-09-30", "close": 2.556675, "volume": 4934327.0}, {"date": "2020-10-01", "close": 2.565972, "volume": 1747289.0}, {"date": "2020-10-02", "close": 2.519487, "volume": 1738114.0}, {"date": "2020-10-05", "close": 2.584566, "volume": 716083.0}, {"date": "2020-10-06", "close": 2.60316, "volume": 653204.0}, {"date": "2020-10-07", "close": 2.621754, "volume": 1023948.0}, {"date": "2020-10-08", "close": 2.658942, "volume": 439901.0}, {"date": "2020-10-09", "close": 2.649645, "volume": 341864.0}, {"date": "2020-10-12", "close": 2.649645, "volume": 434529.0}, {"date": "2020-10-13", "close": 2.677536, "volume": 440413.0}, {"date": "2020-10-14", "close": 2.714724, "volume": 586813.0}, {"date": "2020-10-15", "close": 2.686833, "volume": 678562.0}, {"date": "2020-10-16", "close": 2.677536, "volume": 1554860.0}, {"date": "2020-10-19", "close": 2.668239, "volume": 527198.0}, {"date": "2020-10-20", "close": 2.658942, "volume": 1148368.0}, {"date": "2020-10-21", "close": 2.621754, "volume": 397919.0}, {"date": "2020-10-22", "close": 2.612457, "volume": 933475.0}, {"date": "2020-10-23", "close": 2.612457, "volume": 571710.0}, {"date": "2020-10-26", "close": 2.584566, "volume": 267844.0}, {"date": "2020-10-27", "close": 2.528784, "volume": 1195408.0}, {"date": "2020-10-28", "close": 2.528784, "volume": 790684.0}, {"date": "2020-10-29", "close": 2.473002, "volume": 725042.0}, {"date": "2020-10-30", "close": 2.435814, "volume": 1125530.0}, {"date": "2020-11-02", "close": 2.32425, "volume": 487483.0}, {"date": "2020-11-03", "close": 2.473002, "volume": 595894.0}, {"date": "2020-11-04", "close": 2.473002, "volume": 433138.0}, {"date": "2020-11-05", "close": 2.556675, "volume": 319980.0}, {"date": "2020-11-06", "close": 2.556675, "volume": 275253.0}, {"date": "2020-11-09", "close": 2.649645, "volume": 381250.0}, {"date": "2020-11-10", "close": 2.798397, "volume": 1089530.0}, {"date": "2020-11-11", "close": 2.807694, "volume": 678568.0}, {"date": "2020-11-12", "close": 2.7891, "volume": 2251595.0}, {"date": "2020-11-13", "close": 2.751912, "volume": 2247826.0}, {"date": "2020-11-16", "close": 2.640348, "volume": 115361.0}, {"date": "2020-11-17", "close": 2.686833, "volume": 2570284.0}, {"date": "2020-11-18", "close": 2.677536, "volume": 2444558.0}, {"date": "2020-11-19", "close": 2.686833, "volume": 1952623.0}, {"date": "2020-11-20", "close": 2.677536, "volume": 600672.0}, {"date": "2020-11-23", "close": 2.724021, "volume": 783908.0}, {"date": "2020-11-24", "close": 2.714724, "volume": 414875.0}, {"date": "2020-11-25", "close": 2.733318, "volume": 915426.0}, {"date": "2020-11-26", "close": 2.733318, "volume": 853132.0}, {"date": "2020-11-27", "close": 2.714724, "volume": 273538.0}, {"date": "2020-11-30", "close": 2.724021, "volume": 1006292.0}, {"date": "2020-12-01", "close": 2.742615, "volume": 5569371.0}, {"date": "2020-12-02", "close": 2.770506, "volume": 891413.0}, {"date": "2020-12-03", "close": 2.863476, "volume": 948817.0}, {"date": "2020-12-04", "close": 2.779803, "volume": 352172.0}, {"date": "2020-12-07", "close": 2.816991, "volume": 620655.0}, {"date": "2020-12-08", "close": 2.7891, "volume": 444311.0}, {"date": "2020-12-09", "close": 2.844882, "volume": 436041.0}, {"date": "2020-12-10", "close": 2.835585, "volume": 664992.0}, {"date": "2020-12-11", "close": 2.807694, "volume": 597155.0}, {"date": "2020-12-14", "close": 2.816991, "volume": 577135.0}, {"date": "2020-12-15", "close": 2.88207, "volume": 694074.0}, {"date": "2020-12-16", "close": 2.835585, "volume": 944777.0}, {"date": "2020-12-17", "close": 2.919258, "volume": 651285.0}, {"date": "2020-12-18", "close": 2.928555, "volume": 1677971.0}, {"date": "2020-12-21", "close": 2.798397, "volume": 655916.0}, {"date": "2020-12-22", "close": 2.751912, "volume": 1290358.0}, {"date": "2020-12-23", "close": 2.7891, "volume": 312967.0}, {"date": "2020-12-24", "close": 2.770506, "volume": 212576.0}, {"date": "2020-12-29", "close": 2.816991, "volume": 173892.0}, {"date": "2020-12-30", "close": 2.826288, "volume": 402176.0}, {"date": "2020-12-31", "close": 2.761209, "volume": 241568.0}, {"date": "2021-01-04", "close": 2.761209, "volume": 338086.0}, {"date": "2021-01-05", "close": 2.705427, "volume": 453761.0}, {"date": "2021-01-06", "close": 2.668239, "volume": 496364.0}, {"date": "2021-01-07", "close": 2.742615, "volume": 445858.0}, {"date": "2021-01-08", "close": 2.761209, "volume": 206336.0}, {"date": "2021-01-11", "close": 2.724021, "volume": 430950.0}, {"date": "2021-01-12", "close": 2.705427, "volume": 286530.0}, {"date": "2021-01-13", "close": 2.69613, "volume": 435211.0}, {"date": "2021-01-14", "close": 2.668239, "volume": 367805.0}, {"date": "2021-01-15", "close": 2.649645, "volume": 252565.0}, {"date": "2021-01-18", "close": 2.60316, "volume": 505105.0}, {"date": "2021-01-19", "close": 2.705427, "volume": 275376.0}, {"date": "2021-01-20", "close": 2.705427, "volume": 255887.0}, {"date": "2021-01-21", "close": 2.668239, "volume": 381425.0}, {"date": "2021-01-22", "close": 2.640348, "volume": 255866.0}, {"date": "2021-01-25", "close": 2.640348, "volume": 171527.0}, {"date": "2021-01-27", "close": 2.621754, "volume": 332094.0}, {"date": "2021-01-28", "close": 2.575269, "volume": 473105.0}, {"date": "2021-01-29", "close": 2.612457, "volume": 580354.0}, {"date": "2021-02-01", "close": 2.640348, "volume": 344638.0}, {"date": "2021-02-02", "close": 2.621754, "volume": 486769.0}, {"date": "2021-02-03", "close": 2.733318, "volume": 379439.0}, {"date": "2021-02-04", "close": 2.640348, "volume": 375097.0}, {"date": "2021-02-05", "close": 2.668239, "volume": 320003.0}, {"date": "2021-02-08", "close": 2.686833, "volume": 206136.0}, {"date": "2021-02-09", "close": 2.631051, "volume": 334152.0}, {"date": "2021-02-10", "close": 2.575269, "volume": 334693.0}, {"date": "2021-02-11", "close": 2.565972, "volume": 268502.0}, {"date": "2021-02-12", "close": 2.565972, "volume": 229783.0}, {"date": "2021-02-15", "close": 2.547378, "volume": 317452.0}, {"date": "2021-02-16", "close": 2.519487, "volume": 406596.0}, {"date": "2021-02-17", "close": 2.435814, "volume": 596761.0}, {"date": "2021-02-18", "close": 2.51019, "volume": 871006.0}, {"date": "2021-02-19", "close": 2.500893, "volume": 402361.0}, {"date": "2021-02-22", "close": 2.473002, "volume": 314210.0}, {"date": "2021-02-23", "close": 2.538081, "volume": 598431.0}, {"date": "2021-02-24", "close": 2.60316, "volume": 585367.0}, {"date": "2021-02-25", "close": 2.631051, "volume": 527744.0}, {"date": "2021-02-26", "close": 2.621754, "volume": 564170.0}, {"date": "2021-03-01", "close": 2.668239, "volume": 655710.0}, {"date": "2021-03-02", "close": 2.668239, "volume": 460483.0}, {"date": "2021-03-03", "close": 2.714724, "volume": 344551.0}, {"date": "2021-03-04", "close": 2.770506, "volume": 611432.0}, {"date": "2021-03-05", "close": 2.724021, "volume": 330486.0}, {"date": "2021-03-08", "close": 2.770506, "volume": 206439.0}, {"date": "2021-03-09", "close": 2.863476, "volume": 702395.0}, {"date": "2021-03-10", "close": 2.779803, "volume": 352446.0}, {"date": "2021-03-11", "close": 2.872773, "volume": 777978.0}, {"date": "2021-03-12", "close": 2.854179, "volume": 397673.0}, {"date": "2021-03-15", "close": 2.928555, "volume": 807277.0}, {"date": "2021-03-16", "close": 3.021525, "volume": 773088.0}, {"date": "2021-03-17", "close": 2.993634, "volume": 1939411.0}, {"date": "2021-03-18", "close": 2.900664, "volume": 742571.0}, {"date": "2021-03-19", "close": 2.88207, "volume": 438088.0}, {"date": "2021-03-22", "close": 2.993634, "volume": 311119.0}, {"date": "2021-03-23", "close": 2.97504, "volume": 429188.0}, {"date": "2021-03-24", "close": 2.97504, "volume": 547019.0}, {"date": "2021-03-25", "close": 2.947149, "volume": 566490.0}, {"date": "2021-03-26", "close": 2.909961, "volume": 485275.0}, {"date": "2021-03-29", "close": 2.900664, "volume": 262588.0}, {"date": "2021-03-30", "close": 2.947149, "volume": 402872.0}, {"date": "2021-03-31", "close": 2.956446, "volume": 281013.0}, {"date": "2021-04-01", "close": 2.919258, "volume": 664908.0}, {"date": "2021-04-06", "close": 2.965743, "volume": 268089.0}, {"date": "2021-04-07", "close": 2.97504, "volume": 557419.0}, {"date": "2021-04-08", "close": 2.993634, "volume": 694888.0}, {"date": "2021-04-09", "close": 2.965743, "volume": 222204.0}, {"date": "2021-04-12", "close": 2.956446, "volume": 222449.0}, {"date": "2021-04-13", "close": 2.956446, "volume": 762371.0}, {"date": "2021-04-14", "close": 2.97504, "volume": 291694.0}, {"date": "2021-04-15", "close": 2.965743, "volume": 883448.0}, {"date": "2021-04-16", "close": 3.002931, "volume": 363875.0}, {"date": "2021-04-19", "close": 2.947149, "volume": 482754.0}, {"date": "2021-04-20", "close": 2.937852, "volume": 416523.0}, {"date": "2021-04-21", "close": 2.928555, "volume": 236096.0}, {"date": "2021-04-22", "close": 2.919258, "volume": 232807.0}, {"date": "2021-04-23", "close": 2.928555, "volume": 556613.0}, {"date": "2021-04-26", "close": 2.891367, "volume": 127043.0}, {"date": "2021-04-27", "close": 2.984337, "volume": 383758.0}, {"date": "2021-04-28", "close": 3.086604, "volume": 784082.0}, {"date": "2021-04-29", "close": 3.077307, "volume": 688657.0}, {"date": "2021-04-30", "close": 3.105198, "volume": 802859.0}, {"date": "2021-05-03", "close": 3.086604, "volume": 701281.0}, {"date": "2021-05-04", "close": 3.114495, "volume": 719902.0}, {"date": "2021-05-05", "close": 3.095901, "volume": 462804.0}, {"date": "2021-05-06", "close": 3.002931, "volume": 367976.0}, {"date": "2021-05-07", "close": 3.030822, "volume": 180574.0}, {"date": "2021-05-10", "close": 3.021525, "volume": 226714.0}, {"date": "2021-05-11", "close": 3.06801, "volume": 565861.0}, {"date": "2021-05-12", "close": 3.021525, "volume": 317707.0}, {"date": "2021-05-13", "close": 3.040119, "volume": 374514.0}, {"date": "2021-05-14", "close": 3.030822, "volume": 1285757.0}, {"date": "2021-05-17", "close": 3.030822, "volume": 266442.0}, {"date": "2021-05-18", "close": 3.021525, "volume": 159863.0}, {"date": "2021-05-19", "close": 2.947149, "volume": 459522.0}, {"date": "2021-05-20", "close": 3.030822, "volume": 759293.0}, {"date": "2021-05-21", "close": 3.030822, "volume": 273761.0}, {"date": "2021-05-24", "close": 3.058713, "volume": 178763.0}, {"date": "2021-05-25", "close": 3.077307, "volume": 357424.0}, {"date": "2021-05-26", "close": 3.058713, "volume": 394107.0}, {"date": "2021-05-27", "close": 3.105198, "volume": 583465.0}, {"date": "2021-05-28", "close": 3.16098, "volume": 639660.0}, {"date": "2021-05-31", "close": 3.142386, "volume": 572652.0}, {"date": "2021-06-01", "close": 3.142386, "volume": 341015.0}, {"date": "2021-06-02", "close": 3.142386, "volume": 328292.0}, {"date": "2021-06-03", "close": 3.095901, "volume": 676005.0}, {"date": "2021-06-04", "close": 3.16098, "volume": 388709.0}, {"date": "2021-06-07", "close": 2.956446, "volume": 5741876.0}, {"date": "2021-06-08", "close": 2.965743, "volume": 4175661.0}, {"date": "2021-06-09", "close": 3.06801, "volume": 3237316.0}, {"date": "2021-06-10", "close": 3.077307, "volume": 846444.0}, {"date": "2021-06-11", "close": 3.077307, "volume": 907519.0}, {"date": "2021-06-15", "close": 3.030822, "volume": 1059435.0}, {"date": "2021-06-16", "close": 3.077307, "volume": 728758.0}, {"date": "2021-06-17", "close": 2.984337, "volume": 1430721.0}, {"date": "2021-06-18", "close": 2.947149, "volume": 657719.0}, {"date": "2021-06-21", "close": 2.872773, "volume": 1215069.0}, {"date": "2021-06-22", "close": 2.900664, "volume": 1224398.0}, {"date": "2021-06-23", "close": 2.909961, "volume": 515343.0}, {"date": "2021-06-24", "close": 2.937852, "volume": 423455.0}, {"date": "2021-06-25", "close": 2.956446, "volume": 386319.0}, {"date": "2021-06-28", "close": 2.947149, "volume": 291954.0}, {"date": "2021-06-29", "close": 2.984337, "volume": 319279.0}, {"date": "2021-06-30", "close": 3.021525, "volume": 867706.0}, {"date": "2021-07-01", "close": 2.984337, "volume": 1123355.0}, {"date": "2021-07-02", "close": 2.965743, "volume": 733191.0}, {"date": "2021-07-05", "close": 2.984337, "volume": 560876.0}, {"date": "2021-07-06", "close": 2.984337, "volume": 387671.0}, {"date": "2021-07-07", "close": 2.993634, "volume": 341815.0}, {"date": "2021-07-08", "close": 3.012228, "volume": 281324.0}, {"date": "2021-07-09", "close": 2.956446, "volume": 478150.0}, {"date": "2021-07-12", "close": 2.937852, "volume": 293892.0}, {"date": "2021-07-13", "close": 2.947149, "volume": 370913.0}, {"date": "2021-07-14", "close": 2.993634, "volume": 350643.0}, {"date": "2021-07-15", "close": 2.947149, "volume": 510758.0}, {"date": "2021-07-16", "close": 2.97504, "volume": 430010.0}, {"date": "2021-07-19", "close": 2.909961, "volume": 677670.0}, {"date": "2021-07-20", "close": 2.779803, "volume": 606518.0}, {"date": "2021-07-21", "close": 2.816991, "volume": 490354.0}, {"date": "2021-07-22", "close": 2.863476, "volume": 285063.0}, {"date": "2021-07-23", "close": 2.844882, "volume": 204936.0}, {"date": "2021-07-26", "close": 2.798397, "volume": 269974.0}, {"date": "2021-07-27", "close": 2.816991, "volume": 557595.0}, {"date": "2021-07-28", "close": 2.891367, "volume": 576582.0}, {"date": "2021-07-29", "close": 2.872773, "volume": 377846.0}, {"date": "2021-07-30", "close": 2.826288, "volume": 399080.0}, {"date": "2021-08-02", "close": 2.844882, "volume": 334722.0}, {"date": "2021-08-03", "close": 2.7891, "volume": 292569.0}, {"date": "2021-08-04", "close": 2.807694, "volume": 252704.0}, {"date": "2021-08-05", "close": 2.835585, "volume": 502342.0}, {"date": "2021-08-06", "close": 2.835585, "volume": 449021.0}, {"date": "2021-08-09", "close": 2.835585, "volume": 2244520.0}, {"date": "2021-08-10", "close": 2.844882, "volume": 404771.0}, {"date": "2021-08-11", "close": 2.798397, "volume": 513479.0}, {"date": "2021-08-12", "close": 2.779803, "volume": 224368.0}, {"date": "2021-08-13", "close": 2.854179, "volume": 596328.0}, {"date": "2021-08-16", "close": 2.835585, "volume": 351375.0}, {"date": "2021-08-17", "close": 2.742615, "volume": 676842.0}, {"date": "2021-08-18", "close": 2.742615, "volume": 452650.0}, {"date": "2021-08-19", "close": 2.714724, "volume": 695250.0}, {"date": "2021-08-20", "close": 2.69613, "volume": 495963.0}, {"date": "2021-08-23", "close": 2.724021, "volume": 382201.0}, {"date": "2021-08-24", "close": 2.779803, "volume": 442276.0}, {"date": "2021-08-25", "close": 2.928555, "volume": 644143.0}, {"date": "2021-08-26", "close": 2.919258, "volume": 555961.0}, {"date": "2021-08-27", "close": 2.928555, "volume": 547349.0}, {"date": "2021-08-30", "close": 2.928555, "volume": 571869.0}, {"date": "2021-08-31", "close": 2.863476, "volume": 794945.0}, {"date": "2021-09-01", "close": 2.965743, "volume": 545265.0}, {"date": "2021-09-02", "close": 2.956446, "volume": 435867.0}, {"date": "2021-09-03", "close": 3.012228, "volume": 338763.0}, {"date": "2021-09-06", "close": 3.002931, "volume": 260250.0}, {"date": "2021-09-07", "close": 3.021525, "volume": 201712.0}, {"date": "2021-09-08", "close": 3.049416, "volume": 2139757.0}, {"date": "2021-09-09", "close": 2.956446, "volume": 714955.0}, {"date": "2021-09-10", "close": 2.937852, "volume": 688913.0}, {"date": "2021-09-13", "close": 2.965743, "volume": 730880.0}, {"date": "2021-09-14", "close": 2.984337, "volume": 354997.0}, {"date": "2021-09-15", "close": 2.965743, "volume": 430496.0}, {"date": "2021-09-16", "close": 2.900664, "volume": 987903.0}, {"date": "2021-09-17", "close": 2.937852, "volume": 667142.0}, {"date": "2021-09-20", "close": 2.891367, "volume": 398834.0}, {"date": "2021-09-21", "close": 2.909961, "volume": 350648.0}, {"date": "2021-09-22", "close": 2.900664, "volume": 320679.0}, {"date": "2021-09-23", "close": 2.88207, "volume": 609078.0}, {"date": "2021-09-24", "close": 2.88207, "volume": 228794.0}, {"date": "2021-09-27", "close": 2.872773, "volume": 304278.0}, {"date": "2021-09-28", "close": 2.844882, "volume": 470150.0}, {"date": "2021-09-29", "close": 2.807694, "volume": 684983.0}, {"date": "2021-09-30", "close": 2.816991, "volume": 978716.0}, {"date": "2021-10-01", "close": 2.854179, "volume": 704761.0}, {"date": "2021-10-04", "close": 2.919258, "volume": 247354.0}, {"date": "2021-10-05", "close": 2.863476, "volume": 304471.0}, {"date": "2021-10-06", "close": 2.88207, "volume": 487759.0}, {"date": "2021-10-07", "close": 2.872773, "volume": 868521.0}, {"date": "2021-10-08", "close": 2.937852, "volume": 1087655.0}, {"date": "2021-10-11", "close": 2.779803, "volume": 640446.0}, {"date": "2021-10-12", "close": 2.742615, "volume": 807076.0}, {"date": "2021-10-13", "close": 2.770506, "volume": 307594.0}, {"date": "2021-10-14", "close": 2.7891, "volume": 602867.0}, {"date": "2021-10-15", "close": 2.742615, "volume": 1052983.0}, {"date": "2021-10-18", "close": 2.7891, "volume": 1254233.0}, {"date": "2021-10-19", "close": 2.807694, "volume": 446531.0}, {"date": "2021-10-20", "close": 2.854179, "volume": 1050187.0}, {"date": "2021-10-21", "close": 2.816991, "volume": 346907.0}, {"date": "2021-10-22", "close": 2.7891, "volume": 407050.0}, {"date": "2021-10-25", "close": 2.798397, "volume": 134823.0}, {"date": "2021-10-26", "close": 2.835585, "volume": 429090.0}, {"date": "2021-10-27", "close": 2.826288, "volume": 300823.0}, {"date": "2021-10-28", "close": 2.816991, "volume": 326940.0}, {"date": "2021-10-29", "close": 2.779803, "volume": 492479.0}, {"date": "2021-11-01", "close": 2.816991, "volume": 335705.0}, {"date": "2021-11-02", "close": 2.835585, "volume": 292870.0}, {"date": "2021-11-03", "close": 2.826288, "volume": 277696.0}, {"date": "2021-11-04", "close": 2.854179, "volume": 341760.0}, {"date": "2021-11-05", "close": 2.826288, "volume": 388726.0}, {"date": "2021-11-08", "close": 2.816991, "volume": 344708.0}, {"date": "2021-11-09", "close": 2.872773, "volume": 563061.0}, {"date": "2021-11-10", "close": 2.863476, "volume": 625570.0}, {"date": "2021-11-11", "close": 2.798397, "volume": 355978.0}, {"date": "2021-11-12", "close": 2.807694, "volume": 393689.0}, {"date": "2021-11-15", "close": 2.807694, "volume": 413524.0}, {"date": "2021-11-16", "close": 2.835585, "volume": 619230.0}, {"date": "2021-11-17", "close": 2.854179, "volume": 1743204.0}, {"date": "2021-11-18", "close": 2.835585, "volume": 970730.0}, {"date": "2021-11-19", "close": 2.891367, "volume": 616504.0}, {"date": "2021-11-22", "close": 2.835585, "volume": 129725.0}, {"date": "2021-11-23", "close": 2.7891, "volume": 549582.0}, {"date": "2021-11-24", "close": 2.724021, "volume": 1342888.0}, {"date": "2021-11-25", "close": 2.733318, "volume": 809195.0}, {"date": "2021-11-26", "close": 2.733318, "volume": 475432.0}, {"date": "2021-11-29", "close": 2.649645, "volume": 452003.0}, {"date": "2021-11-30", "close": 2.69613, "volume": 1806729.0}, {"date": "2021-12-01", "close": 2.668239, "volume": 700557.0}, {"date": "2021-12-02", "close": 2.649645, "volume": 1624423.0}, {"date": "2021-12-03", "close": 2.668239, "volume": 479652.0}, {"date": "2021-12-06", "close": 2.705427, "volume": 417215.0}, {"date": "2021-12-07", "close": 2.761209, "volume": 425318.0}, {"date": "2021-12-08", "close": 2.798397, "volume": 343922.0}, {"date": "2021-12-09", "close": 2.816991, "volume": 226051.0}, {"date": "2021-12-10", "close": 2.770506, "volume": 480324.0}, {"date": "2021-12-13", "close": 2.779803, "volume": 373824.0}, {"date": "2021-12-14", "close": 2.69613, "volume": 763415.0}, {"date": "2021-12-15", "close": 2.640348, "volume": 555195.0}, {"date": "2021-12-16", "close": 2.668239, "volume": 744245.0}, {"date": "2021-12-17", "close": 2.658942, "volume": 403694.0}, {"date": "2021-12-20", "close": 2.640348, "volume": 306215.0}, {"date": "2021-12-21", "close": 2.621754, "volume": 376828.0}, {"date": "2021-12-22", "close": 2.640348, "volume": 602228.0}, {"date": "2021-12-23", "close": 2.705427, "volume": 615892.0}, {"date": "2021-12-24", "close": 2.751912, "volume": 93034.0}, {"date": "2021-12-29", "close": 2.714724, "volume": 323618.0}, {"date": "2021-12-30", "close": 2.724021, "volume": 268762.0}, {"date": "2021-12-31", "close": 2.668239, "volume": 193419.0}, {"date": "2022-01-04", "close": 2.751912, "volume": 212048.0}, {"date": "2022-01-05", "close": 2.724021, "volume": 243960.0}, {"date": "2022-01-06", "close": 2.621754, "volume": 450687.0}, {"date": "2022-01-07", "close": 2.631051, "volume": 176868.0}, {"date": "2022-01-10", "close": 2.584566, "volume": 443860.0}, {"date": "2022-01-11", "close": 2.538081, "volume": 393835.0}, {"date": "2022-01-12", "close": 2.547378, "volume": 846211.0}, {"date": "2022-01-13", "close": 2.584566, "volume": 646257.0}, {"date": "2022-01-14", "close": 2.547378, "volume": 572640.0}, {"date": "2022-01-17", "close": 2.584566, "volume": 633541.0}, {"date": "2022-01-18", "close": 2.584566, "volume": 929771.0}, {"date": "2022-01-19", "close": 2.649645, "volume": 546492.0}, {"date": "2022-01-20", "close": 2.565972, "volume": 323113.0}, {"date": "2022-01-21", "close": 2.519487, "volume": 564714.0}, {"date": "2022-01-24", "close": 2.528784, "volume": 653742.0}, {"date": "2022-01-25", "close": 2.454408, "volume": 648827.0}, {"date": "2022-01-27", "close": 2.398626, "volume": 627623.0}, {"date": "2022-01-28", "close": 2.41722, "volume": 1623271.0}, {"date": "2022-01-31", "close": 2.361438, "volume": 1448711.0}, {"date": "2022-02-01", "close": 2.435814, "volume": 1176680.0}, {"date": "2022-02-02", "close": 2.454408, "volume": 998347.0}, {"date": "2022-02-03", "close": 2.500893, "volume": 814468.0}, {"date": "2022-02-04", "close": 2.547378, "volume": 737778.0}, {"date": "2022-02-07", "close": 2.538081, "volume": 538240.0}, {"date": "2022-02-08", "close": 2.668239, "volume": 1111889.0}, {"date": "2022-02-09", "close": 2.677536, "volume": 521035.0}, {"date": "2022-02-10", "close": 2.677536, "volume": 968951.0}, {"date": "2022-02-11", "close": 2.584566, "volume": 1099201.0}, {"date": "2022-02-14", "close": 2.51019, "volume": 1840218.0}, {"date": "2022-02-15", "close": 2.547378, "volume": 566406.0}, {"date": "2022-02-16", "close": 2.565972, "volume": 671868.0}, {"date": "2022-02-17", "close": 2.565972, "volume": 1302412.0}, {"date": "2022-02-18", "close": 2.575269, "volume": 622407.0}, {"date": "2022-02-21", "close": 2.621754, "volume": 749382.0}, {"date": "2022-02-22", "close": 2.584566, "volume": 856222.0}, {"date": "2022-02-23", "close": 2.593863, "volume": 742083.0}, {"date": "2022-02-24", "close": 2.519487, "volume": 1441028.0}, {"date": "2022-02-25", "close": 2.500893, "volume": 564708.0}, {"date": "2022-02-28", "close": 2.519487, "volume": 906112.0}, {"date": "2022-03-01", "close": 2.612457, "volume": 1271841.0}, {"date": "2022-03-02", "close": 2.538081, "volume": 773271.0}, {"date": "2022-03-03", "close": 2.575269, "volume": 726065.0}, {"date": "2022-03-04", "close": 2.575269, "volume": 892592.0}, {"date": "2022-03-07", "close": 2.491596, "volume": 4098313.0}, {"date": "2022-03-08", "close": 2.398626, "volume": 831662.0}, {"date": "2022-03-09", "close": 2.463705, "volume": 1045520.0}, {"date": "2022-03-10", "close": 2.463705, "volume": 1013826.0}, {"date": "2022-03-11", "close": 2.426517, "volume": 1270120.0}, {"date": "2022-03-14", "close": 2.482299, "volume": 906817.0}, {"date": "2022-03-15", "close": 2.482299, "volume": 1386710.0}, {"date": "2022-03-16", "close": 2.556675, "volume": 1298658.0}, {"date": "2022-03-17", "close": 2.584566, "volume": 1862325.0}, {"date": "2022-03-18", "close": 2.584566, "volume": 11415960.0}, {"date": "2022-03-21", "close": 2.565972, "volume": 774152.0}, {"date": "2022-03-22", "close": 2.584566, "volume": 1045184.0}, {"date": "2022-03-23", "close": 2.547378, "volume": 650344.0}, {"date": "2022-03-24", "close": 2.528784, "volume": 707638.0}, {"date": "2022-03-25", "close": 2.463705, "volume": 500739.0}, {"date": "2022-03-28", "close": 2.482299, "volume": 336004.0}, {"date": "2022-03-29", "close": 2.41722, "volume": 636450.0}, {"date": "2022-03-30", "close": 2.454408, "volume": 924615.0}, {"date": "2022-03-31", "close": 2.454408, "volume": 691253.0}, {"date": "2022-04-01", "close": 2.473002, "volume": 344692.0}, {"date": "2022-04-04", "close": 2.473002, "volume": 256765.0}, {"date": "2022-04-05", "close": 2.463705, "volume": 556327.0}, {"date": "2022-04-06", "close": 2.454408, "volume": 267256.0}, {"date": "2022-04-07", "close": 2.454408, "volume": 279712.0}, {"date": "2022-04-08", "close": 2.435814, "volume": 171055.0}, {"date": "2022-04-11", "close": 2.380032, "volume": 2599531.0}, {"date": "2022-04-12", "close": 2.361438, "volume": 753292.0}, {"date": "2022-04-13", "close": 2.407923, "volume": 1113056.0}, {"date": "2022-04-14", "close": 2.426517, "volume": 651635.0}, {"date": "2022-04-19", "close": 2.435814, "volume": 284278.0}, {"date": "2022-04-20", "close": 2.426517, "volume": 209277.0}, {"date": "2022-04-21", "close": 2.454408, "volume": 182870.0}, {"date": "2022-04-22", "close": 2.41722, "volume": 252731.0}, {"date": "2022-04-26", "close": 2.398626, "volume": 260844.0}, {"date": "2022-04-27", "close": 2.389329, "volume": 750539.0}, {"date": "2022-04-28", "close": 2.407923, "volume": 249271.0}, {"date": "2022-04-29", "close": 2.454408, "volume": 3177886.0}, {"date": "2022-05-02", "close": 2.41722, "volume": 286724.0}, {"date": "2022-05-03", "close": 2.41722, "volume": 317485.0}, {"date": "2022-05-04", "close": 2.445111, "volume": 233504.0}, {"date": "2022-05-05", "close": 2.445111, "volume": 4700274.0}, {"date": "2022-05-06", "close": 2.426517, "volume": 540691.0}, {"date": "2022-05-09", "close": 2.370735, "volume": 2376432.0}, {"date": "2022-05-10", "close": 2.342844, "volume": 1960184.0}, {"date": "2022-05-11", "close": 2.342844, "volume": 213810.0}, {"date": "2022-05-12", "close": 2.305656, "volume": 820719.0}, {"date": "2022-05-13", "close": 2.305656, "volume": 405812.0}, {"date": "2022-05-16", "close": 2.398626, "volume": 401561.0}, {"date": "2022-05-17", "close": 2.389329, "volume": 196303.0}, {"date": "2022-05-18", "close": 2.333547, "volume": 826899.0}, {"date": "2022-05-19", "close": 2.361438, "volume": 340729.0}, {"date": "2022-05-20", "close": 2.342844, "volume": 240700.0}, {"date": "2022-05-23", "close": 2.333547, "volume": 302415.0}, {"date": "2022-05-24", "close": 2.268468, "volume": 409456.0}, {"date": "2022-05-25", "close": 2.305656, "volume": 486215.0}, {"date": "2022-05-26", "close": 2.277765, "volume": 512405.0}, {"date": "2022-05-27", "close": 2.305656, "volume": 133290.0}, {"date": "2022-05-30", "close": 2.287062, "volume": 2060390.0}, {"date": "2022-05-31", "close": 2.23128, "volume": 443678.0}, {"date": "2022-06-01", "close": 2.23128, "volume": 1244745.0}, {"date": "2022-06-02", "close": 2.277765, "volume": 670260.0}, {"date": "2022-06-03", "close": 2.305656, "volume": 2073469.0}, {"date": "2022-06-06", "close": 2.287062, "volume": 136535.0}, {"date": "2022-06-07", "close": 2.305656, "volume": 210125.0}, {"date": "2022-06-08", "close": 2.296359, "volume": 225296.0}, {"date": "2022-06-09", "close": 2.361438, "volume": 633978.0}, {"date": "2022-06-10", "close": 2.389329, "volume": 478381.0}, {"date": "2022-06-14", "close": 2.342844, "volume": 435877.0}, {"date": "2022-06-15", "close": 2.277765, "volume": 633490.0}, {"date": "2022-06-16", "close": 2.240577, "volume": 347355.0}, {"date": "2022-06-17", "close": 2.268468, "volume": 1153730.0}, {"date": "2022-06-20", "close": 2.268468, "volume": 671725.0}, {"date": "2022-06-21", "close": 2.314953, "volume": 1797757.0}, {"date": "2022-06-22", "close": 2.287062, "volume": 303053.0}, {"date": "2022-06-23", "close": 2.305656, "volume": 1196434.0}, {"date": "2022-06-24", "close": 2.361438, "volume": 259061.0}, {"date": "2022-06-27", "close": 2.389329, "volume": 787245.0}, {"date": "2022-06-28", "close": 2.380032, "volume": 541630.0}, {"date": "2022-06-29", "close": 2.473002, "volume": 605093.0}, {"date": "2022-06-30", "close": 2.463705, "volume": 409071.0}, {"date": "2022-07-01", "close": 2.463705, "volume": 727968.0}, {"date": "2022-07-04", "close": 2.32425, "volume": 583639.0}, {"date": "2022-07-05", "close": 2.287062, "volume": 608858.0}, {"date": "2022-07-06", "close": 2.277765, "volume": 652959.0}, {"date": "2022-07-07", "close": 2.305656, "volume": 845278.0}, {"date": "2022-07-08", "close": 2.156904, "volume": 7206020.0}, {"date": "2022-07-11", "close": 2.119716, "volume": 4470727.0}, {"date": "2022-07-12", "close": 2.175498, "volume": 607245.0}, {"date": "2022-07-13", "close": 2.249874, "volume": 843432.0}, {"date": "2022-07-14", "close": 2.277765, "volume": 718171.0}, {"date": "2022-07-15", "close": 2.277765, "volume": 360613.0}, {"date": "2022-07-18", "close": 2.314953, "volume": 501036.0}, {"date": "2022-07-19", "close": 2.268468, "volume": 887087.0}, {"date": "2022-07-20", "close": 2.296359, "volume": 655041.0}, {"date": "2022-07-21", "close": 2.314953, "volume": 710133.0}, {"date": "2022-07-22", "close": 2.268468, "volume": 991020.0}, {"date": "2022-07-25", "close": 2.259171, "volume": 358622.0}, {"date": "2022-07-26", "close": 2.249874, "volume": 384698.0}, {"date": "2022-07-27", "close": 2.259171, "volume": 254022.0}, {"date": "2022-07-28", "close": 2.259171, "volume": 1874433.0}, {"date": "2022-07-29", "close": 2.32425, "volume": 831526.0}, {"date": "2022-08-01", "close": 2.314953, "volume": 1225177.0}, {"date": "2022-08-02", "close": 2.342844, "volume": 466703.0}, {"date": "2022-08-03", "close": 2.389329, "volume": 270541.0}, {"date": "2022-08-04", "close": 2.398626, "volume": 310086.0}, {"date": "2022-08-05", "close": 2.389329, "volume": 218004.0}, {"date": "2022-08-08", "close": 2.407923, "volume": 464221.0}, {"date": "2022-08-09", "close": 2.426517, "volume": 204483.0}, {"date": "2022-08-10", "close": 2.445111, "volume": 253755.0}, {"date": "2022-08-11", "close": 2.407923, "volume": 172476.0}, {"date": "2022-08-12", "close": 2.435814, "volume": 285485.0}, {"date": "2022-08-15", "close": 2.435814, "volume": 107111.0}, {"date": "2022-08-16", "close": 2.445111, "volume": 280215.0}, {"date": "2022-08-17", "close": 2.445111, "volume": 126832.0}, {"date": "2022-08-18", "close": 2.445111, "volume": 146728.0}, {"date": "2022-08-19", "close": 2.445111, "volume": 148293.0}, {"date": "2022-08-22", "close": 2.41722, "volume": 170155.0}, {"date": "2022-08-23", "close": 2.407923, "volume": 205069.0}, {"date": "2022-08-24", "close": 2.482299, "volume": 373103.0}, {"date": "2022-08-25", "close": 2.435814, "volume": 452338.0}, {"date": "2022-08-26", "close": 2.445111, "volume": 520098.0}, {"date": "2022-08-29", "close": 2.380032, "volume": 315167.0}, {"date": "2022-08-30", "close": 2.398626, "volume": 221715.0}, {"date": "2022-08-31", "close": 2.352141, "volume": 799603.0}, {"date": "2022-09-01", "close": 2.361438, "volume": 334450.0}, {"date": "2022-09-02", "close": 2.370735, "volume": 519604.0}, {"date": "2022-09-05", "close": 2.333547, "volume": 300486.0}, {"date": "2022-09-06", "close": 2.333547, "volume": 427526.0}, {"date": "2022-09-07", "close": 2.268468, "volume": 363360.0}, {"date": "2022-09-08", "close": 2.305656, "volume": 264964.0}, {"date": "2022-09-09", "close": 2.352141, "volume": 864940.0}, {"date": "2022-09-12", "close": 2.370735, "volume": 251922.0}, {"date": "2022-09-13", "close": 2.398626, "volume": 298377.0}, {"date": "2022-09-14", "close": 2.380032, "volume": 425557.0}, {"date": "2022-09-15", "close": 2.352141, "volume": 324561.0}, {"date": "2022-09-16", "close": 2.342844, "volume": 340685.0}, {"date": "2022-09-19", "close": 2.333547, "volume": 216917.0}, {"date": "2022-09-20", "close": 2.333547, "volume": 103491.0}, {"date": "2022-09-21", "close": 2.342844, "volume": 302049.0}, {"date": "2022-09-23", "close": 2.32425, "volume": 503295.0}, {"date": "2022-09-26", "close": 2.268468, "volume": 244561.0}, {"date": "2022-09-27", "close": 2.249874, "volume": 416982.0}, {"date": "2022-09-28", "close": 2.23128, "volume": 984544.0}, {"date": "2022-09-29", "close": 2.240577, "volume": 300565.0}, {"date": "2022-09-30", "close": 2.240577, "volume": 301394.0}, {"date": "2022-10-03", "close": 2.194092, "volume": 126429.0}, {"date": "2022-10-04", "close": 2.249874, "volume": 554618.0}, {"date": "2022-10-05", "close": 2.305656, "volume": 256830.0}, {"date": "2022-10-06", "close": 2.277765, "volume": 151231.0}, {"date": "2022-10-07", "close": 2.296359, "volume": 323582.0}, {"date": "2022-10-10", "close": 2.240577, "volume": 263517.0}, {"date": "2022-10-11", "close": 2.221983, "volume": 225762.0}, {"date": "2022-10-12", "close": 2.23128, "volume": 154752.0}, {"date": "2022-10-13", "close": 2.175498, "volume": 282942.0}, {"date": "2022-10-14", "close": 2.240577, "volume": 223126.0}, {"date": "2022-10-17", "close": 2.184795, "volume": 188931.0}, {"date": "2022-10-18", "close": 2.249874, "volume": 193410.0}, {"date": "2022-10-19", "close": 2.259171, "volume": 259475.0}, {"date": "2022-10-20", "close": 2.249874, "volume": 163491.0}, {"date": "2022-10-21", "close": 2.221983, "volume": 202857.0}, {"date": "2022-10-24", "close": 2.277765, "volume": 301346.0}, {"date": "2022-10-25", "close": 2.277765, "volume": 186487.0}, {"date": "2022-10-26", "close": 2.268468, "volume": 106052.0}, {"date": "2022-10-27", "close": 2.268468, "volume": 124022.0}, {"date": "2022-10-28", "close": 2.361438, "volume": 559443.0}, {"date": "2022-10-31", "close": 2.426517, "volume": 210039.0}, {"date": "2022-11-01", "close": 2.407923, "volume": 352954.0}, {"date": "2022-11-02", "close": 2.426517, "volume": 188258.0}, {"date": "2022-11-03", "close": 2.342844, "volume": 358273.0}, {"date": "2022-11-04", "close": 2.407923, "volume": 618146.0}, {"date": "2022-11-07", "close": 2.389329, "volume": 90583.0}, {"date": "2022-11-08", "close": 2.370735, "volume": 220379.0}, {"date": "2022-11-09", "close": 2.398626, "volume": 256261.0}, {"date": "2022-11-10", "close": 2.389329, "volume": 433473.0}, {"date": "2022-11-11", "close": 2.426517, "volume": 426481.0}, {"date": "2022-11-14", "close": 2.407923, "volume": 254278.0}, {"date": "2022-11-15", "close": 2.398626, "volume": 119943.0}, {"date": "2022-11-16", "close": 2.445111, "volume": 386495.0}, {"date": "2022-11-17", "close": 2.407923, "volume": 72277.0}, {"date": "2022-11-18", "close": 2.426517, "volume": 149478.0}, {"date": "2022-11-21", "close": 2.426517, "volume": 51120.0}, {"date": "2022-11-22", "close": 2.445111, "volume": 163496.0}, {"date": "2022-11-23", "close": 2.445111, "volume": 189967.0}, {"date": "2022-11-24", "close": 2.380032, "volume": 152867.0}, {"date": "2022-11-25", "close": 2.370735, "volume": 138003.0}, {"date": "2022-11-28", "close": 2.435814, "volume": 364244.0}, {"date": "2022-11-29", "close": 2.454408, "volume": 291392.0}, {"date": "2022-11-30", "close": 2.407923, "volume": 346412.0}, {"date": "2022-12-01", "close": 2.389329, "volume": 241788.0}, {"date": "2022-12-02", "close": 2.380032, "volume": 229617.0}, {"date": "2022-12-05", "close": 2.389329, "volume": 154148.0}, {"date": "2022-12-06", "close": 2.407923, "volume": 291148.0}, {"date": "2022-12-07", "close": 2.342844, "volume": 322958.0}, {"date": "2022-12-08", "close": 2.305656, "volume": 791022.0}, {"date": "2022-12-09", "close": 2.32425, "volume": 234255.0}, {"date": "2022-12-12", "close": 2.268468, "volume": 274340.0}, {"date": "2022-12-13", "close": 2.296359, "volume": 397426.0}, {"date": "2022-12-14", "close": 2.287062, "volume": 561306.0}, {"date": "2022-12-15", "close": 2.249874, "volume": 575789.0}, {"date": "2022-12-16", "close": 2.296359, "volume": 390753.0}, {"date": "2022-12-19", "close": 2.23128, "volume": 391177.0}, {"date": "2022-12-20", "close": 2.13831, "volume": 211550.0}, {"date": "2022-12-21", "close": 2.129013, "volume": 373311.0}, {"date": "2022-12-22", "close": 2.119716, "volume": 429089.0}, {"date": "2022-12-23", "close": 2.13831, "volume": 149823.0}, {"date": "2022-12-28", "close": 2.082528, "volume": 2377601.0}, {"date": "2022-12-29", "close": 2.073231, "volume": 157372.0}, {"date": "2022-12-30", "close": 2.101122, "volume": 135621.0}, {"date": "2023-01-03", "close": 2.101122, "volume": 111122.0}, {"date": "2023-01-04", "close": 2.119716, "volume": 214646.0}, {"date": "2023-01-05", "close": 2.110419, "volume": 161863.0}, {"date": "2023-01-06", "close": 2.13831, "volume": 246267.0}, {"date": "2023-01-09", "close": 2.156904, "volume": 292217.0}, {"date": "2023-01-10", "close": 2.203389, "volume": 285960.0}, {"date": "2023-01-11", "close": 2.259171, "volume": 501033.0}, {"date": "2023-01-12", "close": 2.221983, "volume": 150400.0}, {"date": "2023-01-13", "close": 2.23128, "volume": 673513.0}, {"date": "2023-01-16", "close": 2.212686, "volume": 329630.0}, {"date": "2023-01-17", "close": 2.184795, "volume": 239572.0}, {"date": "2023-01-18", "close": 2.184795, "volume": 151688.0}, {"date": "2023-01-19", "close": 2.194092, "volume": 164964.0}, {"date": "2023-01-20", "close": 2.203389, "volume": 156614.0}, {"date": "2023-01-23", "close": 2.175498, "volume": 120835.0}, {"date": "2023-01-24", "close": 2.184795, "volume": 166929.0}, {"date": "2023-01-25", "close": 2.119716, "volume": 230944.0}, {"date": "2023-01-27", "close": 2.110419, "volume": 80113.0}, {"date": "2023-01-30", "close": 2.156904, "volume": 174997.0}, {"date": "2023-01-31", "close": 2.156904, "volume": 205409.0}, {"date": "2023-02-01", "close": 2.156904, "volume": 138704.0}, {"date": "2023-02-02", "close": 2.166201, "volume": 360337.0}, {"date": "2023-02-03", "close": 2.175498, "volume": 398873.0}, {"date": "2023-02-06", "close": 2.184795, "volume": 82758.0}, {"date": "2023-02-07", "close": 2.166201, "volume": 220933.0}, {"date": "2023-02-08", "close": 2.13831, "volume": 352891.0}, {"date": "2023-02-09", "close": 2.156904, "volume": 181963.0}, {"date": "2023-02-10", "close": 2.175498, "volume": 307216.0}, {"date": "2023-02-13", "close": 2.110419, "volume": 351617.0}, {"date": "2023-02-14", "close": 2.073231, "volume": 538477.0}, {"date": "2023-02-15", "close": 2.184795, "volume": 794257.0}, {"date": "2023-02-16", "close": 2.184795, "volume": 302849.0}, {"date": "2023-02-17", "close": 2.175498, "volume": 201440.0}, {"date": "2023-02-20", "close": 2.147607, "volume": 444607.0}, {"date": "2023-02-21", "close": 2.147607, "volume": 386009.0}, {"date": "2023-02-22", "close": 2.194092, "volume": 1065353.0}, {"date": "2023-02-23", "close": 2.175498, "volume": 100146.0}, {"date": "2023-02-24", "close": 2.175498, "volume": 363739.0}, {"date": "2023-02-27", "close": 2.212686, "volume": 317868.0}, {"date": "2023-02-28", "close": 2.194092, "volume": 327712.0}, {"date": "2023-03-01", "close": 2.184795, "volume": 195763.0}, {"date": "2023-03-02", "close": 2.119716, "volume": 193869.0}, {"date": "2023-03-03", "close": 2.091825, "volume": 389557.0}, {"date": "2023-03-06", "close": 2.101122, "volume": 256581.0}, {"date": "2023-03-07", "close": 2.101122, "volume": 565396.0}, {"date": "2023-03-08", "close": 2.101122, "volume": 184000.0}, {"date": "2023-03-09", "close": 2.119716, "volume": 291224.0}, {"date": "2023-03-10", "close": 2.119716, "volume": 118870.0}, {"date": "2023-03-13", "close": 1.998855, "volume": 3175423.0}, {"date": "2023-03-14", "close": 2.04534, "volume": 604448.0}, {"date": "2023-03-15", "close": 2.054637, "volume": 1206736.0}, {"date": "2023-03-16", "close": 2.026746, "volume": 245644.0}, {"date": "2023-03-17", "close": 2.026746, "volume": 451769.0}, {"date": "2023-03-20", "close": 2.017449, "volume": 130929.0}, {"date": "2023-03-21", "close": 2.063934, "volume": 361127.0}, {"date": "2023-03-22", "close": 2.017449, "volume": 420261.0}, {"date": "2023-03-23", "close": 2.026746, "volume": 98209.0}, {"date": "2023-03-24", "close": 2.026746, "volume": 874575.0}, {"date": "2023-03-27", "close": 2.082528, "volume": 750156.0}, {"date": "2023-03-28", "close": 2.082528, "volume": 159061.0}, {"date": "2023-03-29", "close": 2.091825, "volume": 326244.0}, {"date": "2023-03-30", "close": 2.101122, "volume": 59184.0}, {"date": "2023-03-31", "close": 2.101122, "volume": 155333.0}, {"date": "2023-04-03", "close": 2.073231, "volume": 226785.0}, {"date": "2023-04-04", "close": 2.119716, "volume": 154088.0}, {"date": "2023-04-05", "close": 2.129013, "volume": 262029.0}, {"date": "2023-04-06", "close": 2.119716, "volume": 142683.0}, {"date": "2023-04-11", "close": 2.101122, "volume": 747309.0}, {"date": "2023-04-12", "close": 2.119716, "volume": 158901.0}, {"date": "2023-04-13", "close": 2.119716, "volume": 529513.0}, {"date": "2023-04-14", "close": 2.101122, "volume": 266788.0}, {"date": "2023-04-17", "close": 2.091825, "volume": 220383.0}, {"date": "2023-04-18", "close": 2.110419, "volume": 484979.0}, {"date": "2023-04-19", "close": 2.082528, "volume": 42847.0}, {"date": "2023-04-20", "close": 2.054637, "volume": 235706.0}, {"date": "2023-04-21", "close": 2.008152, "volume": 209955.0}, {"date": "2023-04-24", "close": 2.026746, "volume": 150382.0}, {"date": "2023-04-26", "close": 2.054637, "volume": 392108.0}, {"date": "2023-04-27", "close": 2.036043, "volume": 127386.0}, {"date": "2023-04-28", "close": 2.04534, "volume": 142031.0}, {"date": "2023-05-01", "close": 2.036043, "volume": 1392143.0}, {"date": "2023-05-02", "close": 2.008152, "volume": 2701777.0}, {"date": "2023-05-03", "close": 2.017449, "volume": 829752.0}, {"date": "2023-05-04", "close": 1.980261, "volume": 360240.0}, {"date": "2023-05-05", "close": 1.980261, "volume": 111180.0}, {"date": "2023-05-08", "close": 1.989558, "volume": 187752.0}, {"date": "2023-05-09", "close": 1.95237, "volume": 214281.0}, {"date": "2023-05-10", "close": 1.998855, "volume": 357467.0}, {"date": "2023-05-11", "close": 2.008152, "volume": 679788.0}, {"date": "2023-05-12", "close": 1.980261, "volume": 197657.0}, {"date": "2023-05-15", "close": 1.970964, "volume": 735863.0}, {"date": "2023-05-16", "close": 1.970964, "volume": 355949.0}, {"date": "2023-05-17", "close": 2.04534, "volume": 569984.0}, {"date": "2023-05-18", "close": 2.036043, "volume": 195075.0}, {"date": "2023-05-19", "close": 2.04534, "volume": 292662.0}, {"date": "2023-05-22", "close": 2.036043, "volume": 133376.0}, {"date": "2023-05-23", "close": 2.054637, "volume": 165467.0}, {"date": "2023-05-24", "close": 1.970964, "volume": 320721.0}, {"date": "2023-05-25", "close": 1.961667, "volume": 356459.0}, {"date": "2023-05-26", "close": 1.970964, "volume": 181887.0}, {"date": "2023-05-29", "close": 1.980261, "volume": 587143.0}, {"date": "2023-05-30", "close": 2.008152, "volume": 319409.0}, {"date": "2023-05-31", "close": 1.915182, "volume": 1080850.0}, {"date": "2023-06-01", "close": 1.933776, "volume": 831681.0}, {"date": "2023-06-02", "close": 1.970964, "volume": 768564.0}, {"date": "2023-06-05", "close": 1.970964, "volume": 353448.0}, {"date": "2023-06-06", "close": 1.924479, "volume": 690168.0}, {"date": "2023-06-07", "close": 1.915182, "volume": 105854.0}, {"date": "2023-06-08", "close": 1.877994, "volume": 361997.0}, {"date": "2023-06-09", "close": 1.887291, "volume": 325743.0}, {"date": "2023-06-13", "close": 1.877994, "volume": 164187.0}, {"date": "2023-06-14", "close": 1.868697, "volume": 182420.0}, {"date": "2023-06-15", "close": 1.887291, "volume": 302246.0}, {"date": "2023-06-16", "close": 1.896588, "volume": 406471.0}, {"date": "2023-06-19", "close": 1.887291, "volume": 205359.0}, {"date": "2023-06-20", "close": 1.887291, "volume": 185553.0}, {"date": "2023-06-21", "close": 1.877994, "volume": 207963.0}, {"date": "2023-06-22", "close": 1.877994, "volume": 249758.0}, {"date": "2023-06-23", "close": 1.868697, "volume": 464574.0}, {"date": "2023-06-26", "close": 1.896588, "volume": 336988.0}, {"date": "2023-06-27", "close": 1.905885, "volume": 919614.0}, {"date": "2023-06-28", "close": 1.933776, "volume": 363787.0}, {"date": "2023-06-29", "close": 1.933776, "volume": 323223.0}, {"date": "2023-06-30", "close": 1.961667, "volume": 684491.0}, {"date": "2023-07-03", "close": 1.980261, "volume": 375795.0}, {"date": "2023-07-04", "close": 1.998855, "volume": 721243.0}, {"date": "2023-07-05", "close": 1.980261, "volume": 220799.0}, {"date": "2023-07-06", "close": 1.970964, "volume": 160707.0}, {"date": "2023-07-07", "close": 1.980261, "volume": 262046.0}, {"date": "2023-07-10", "close": 1.961667, "volume": 72188.0}, {"date": "2023-07-11", "close": 1.998855, "volume": 172481.0}, {"date": "2023-07-12", "close": 1.980261, "volume": 214759.0}, {"date": "2023-07-13", "close": 2.008152, "volume": 222188.0}, {"date": "2023-07-14", "close": 2.008152, "volume": 200887.0}, {"date": "2023-07-17", "close": 2.026746, "volume": 87085.0}, {"date": "2023-07-18", "close": 1.989558, "volume": 117438.0}, {"date": "2023-07-19", "close": 1.970964, "volume": 244222.0}, {"date": "2023-07-20", "close": 1.95237, "volume": 252793.0}, {"date": "2023-07-21", "close": 1.905885, "volume": 253204.0}, {"date": "2023-07-24", "close": 1.933776, "volume": 608790.0}, {"date": "2023-07-25", "close": 1.933776, "volume": 502060.0}, {"date": "2023-07-26", "close": 1.887291, "volume": 5903526.0}, {"date": "2023-07-27", "close": 1.905885, "volume": 1026111.0}, {"date": "2023-07-28", "close": 1.915182, "volume": 365660.0}, {"date": "2023-07-31", "close": 1.943073, "volume": 743072.0}, {"date": "2023-08-01", "close": 1.933776, "volume": 708676.0}, {"date": "2023-08-02", "close": 1.915182, "volume": 1257559.0}, {"date": "2023-08-03", "close": 1.961667, "volume": 340609.0}, {"date": "2023-08-04", "close": 2.008152, "volume": 579989.0}, {"date": "2023-08-07", "close": 2.008152, "volume": 173853.0}, {"date": "2023-08-08", "close": 1.998855, "volume": 238745.0}, {"date": "2023-08-09", "close": 1.980261, "volume": 153809.0}, {"date": "2023-08-10", "close": 1.943073, "volume": 333974.0}, {"date": "2023-08-11", "close": 1.943073, "volume": 386061.0}, {"date": "2023-08-14", "close": 1.961667, "volume": 210233.0}, {"date": "2023-08-15", "close": 1.989558, "volume": 432699.0}, {"date": "2023-08-16", "close": 2.008152, "volume": 377675.0}, {"date": "2023-08-17", "close": 1.989558, "volume": 284955.0}, {"date": "2023-08-18", "close": 1.943073, "volume": 224721.0}, {"date": "2023-08-21", "close": 1.905885, "volume": 125817.0}, {"date": "2023-08-22", "close": 1.877994, "volume": 458472.0}, {"date": "2023-08-23", "close": 1.915182, "volume": 419295.0}, {"date": "2023-08-24", "close": 1.970964, "volume": 600165.0}, {"date": "2023-08-25", "close": 1.924479, "volume": 222626.0}, {"date": "2023-08-28", "close": 1.933776, "volume": 185296.0}, {"date": "2023-08-29", "close": 1.924479, "volume": 376727.0}, {"date": "2023-08-30", "close": 1.95237, "volume": 476934.0}, {"date": "2023-08-31", "close": 2.026746, "volume": 1232124.0}, {"date": "2023-09-01", "close": 2.017449, "volume": 1025326.0}, {"date": "2023-09-04", "close": 1.719945, "volume": 7031923.0}, {"date": "2023-09-05", "close": 1.738539, "volume": 2068103.0}, {"date": "2023-09-06", "close": 1.738539, "volume": 1367455.0}, {"date": "2023-09-07", "close": 1.738539, "volume": 1010131.0}, {"date": "2023-09-08", "close": 1.719945, "volume": 338140.0}, {"date": "2023-09-11", "close": 1.682757, "volume": 621894.0}, {"date": "2023-09-12", "close": 1.6781085, "volume": 419216.0}, {"date": "2023-09-13", "close": 1.664163, "volume": 332893.0}, {"date": "2023-09-14", "close": 1.6595145, "volume": 354325.0}, {"date": "2023-09-15", "close": 1.67346, "volume": 499226.0}, {"date": "2023-09-18", "close": 1.664163, "volume": 68815.0}, {"date": "2023-09-19", "close": 1.617678, "volume": 653362.0}, {"date": "2023-09-20", "close": 1.6130295, "volume": 370572.0}, {"date": "2023-09-21", "close": 1.608381, "volume": 983495.0}, {"date": "2023-09-22", "close": 1.654866, "volume": 720386.0}, {"date": "2023-09-25", "close": 1.6595145, "volume": 211726.0}, {"date": "2023-09-26", "close": 1.6316235, "volume": 363027.0}, {"date": "2023-09-27", "close": 1.645569, "volume": 364822.0}, {"date": "2023-09-28", "close": 1.6595145, "volume": 435095.0}, {"date": "2023-09-29", "close": 1.6688115, "volume": 195702.0}, {"date": "2023-10-02", "close": 1.67346, "volume": 211325.0}, {"date": "2023-10-03", "close": 1.6409205, "volume": 409775.0}, {"date": "2023-10-04", "close": 1.617678, "volume": 1015799.0}, {"date": "2023-10-05", "close": 1.6409205, "volume": 184284.0}, {"date": "2023-10-06", "close": 1.682757, "volume": 199455.0}, {"date": "2023-10-09", "close": 1.710648, "volume": 302270.0}, {"date": "2023-10-10", "close": 1.719945, "volume": 510942.0}, {"date": "2023-10-11", "close": 1.76643, "volume": 485006.0}, {"date": "2023-10-12", "close": 1.76643, "volume": 474350.0}, {"date": "2023-10-13", "close": 1.729242, "volume": 434504.0}, {"date": "2023-10-16", "close": 1.6874055, "volume": 606235.0}, {"date": "2023-10-17", "close": 1.6502175, "volume": 631860.0}, {"date": "2023-10-18", "close": 1.636272, "volume": 905052.0}, {"date": "2023-10-19", "close": 1.6223265, "volume": 132455.0}, {"date": "2023-10-20", "close": 1.636272, "volume": 272072.0}, {"date": "2023-10-23", "close": 1.67346, "volume": 242887.0}, {"date": "2023-10-24", "close": 1.67346, "volume": 189343.0}, {"date": "2023-10-25", "close": 1.617678, "volume": 605972.0}, {"date": "2023-10-26", "close": 1.626975, "volume": 174720.0}, {"date": "2023-10-27", "close": 1.6223265, "volume": 847861.0}, {"date": "2023-10-30", "close": 1.5758415, "volume": 507763.0}, {"date": "2023-10-31", "close": 1.58049, "volume": 303604.0}, {"date": "2023-11-01", "close": 1.5665445, "volume": 533018.0}, {"date": "2023-11-02", "close": 1.5944355, "volume": 203145.0}, {"date": "2023-11-03", "close": 1.608381, "volume": 309363.0}, {"date": "2023-11-06", "close": 1.636272, "volume": 265655.0}, {"date": "2023-11-07", "close": 1.6595145, "volume": 119883.0}, {"date": "2023-11-08", "close": 1.645569, "volume": 159255.0}, {"date": "2023-11-09", "close": 1.654866, "volume": 79722.0}, {"date": "2023-11-10", "close": 1.6223265, "volume": 169091.0}, {"date": "2023-11-13", "close": 1.5851385, "volume": 117323.0}, {"date": "2023-11-14", "close": 1.524708, "volume": 1242250.0}, {"date": "2023-11-15", "close": 1.5479505, "volume": 1082489.0}, {"date": "2023-11-16", "close": 1.48752, "volume": 1050027.0}, {"date": "2023-11-17", "close": 1.4921685, "volume": 620977.0}, {"date": "2023-11-20", "close": 1.468926, "volume": 567939.0}, {"date": "2023-11-21", "close": 1.4549805, "volume": 384806.0}, {"date": "2023-11-22", "close": 1.4828715, "volume": 642657.0}, {"date": "2023-11-23", "close": 1.48752, "volume": 1161907.0}, {"date": "2023-11-24", "close": 1.524708, "volume": 381107.0}, {"date": "2023-11-27", "close": 1.5479505, "volume": 177827.0}, {"date": "2023-11-28", "close": 1.5572475, "volume": 220845.0}, {"date": "2023-11-29", "close": 1.561896, "volume": 240233.0}, {"date": "2023-11-30", "close": 1.626975, "volume": 549898.0}, {"date": "2023-12-01", "close": 1.636272, "volume": 268424.0}, {"date": "2023-12-04", "close": 1.626975, "volume": 261301.0}, {"date": "2023-12-05", "close": 1.6037325, "volume": 194845.0}, {"date": "2023-12-06", "close": 1.6130295, "volume": 681961.0}, {"date": "2023-12-07", "close": 1.6037325, "volume": 183822.0}, {"date": "2023-12-08", "close": 1.5479505, "volume": 634597.0}, {"date": "2023-12-11", "close": 1.543302, "volume": 396842.0}, {"date": "2023-12-12", "close": 1.5200595, "volume": 525456.0}, {"date": "2023-12-13", "close": 1.561896, "volume": 310836.0}, {"date": "2023-12-14", "close": 1.5572475, "volume": 650450.0}, {"date": "2023-12-15", "close": 1.599084, "volume": 813322.0}, {"date": "2023-12-18", "close": 1.608381, "volume": 312261.0}, {"date": "2023-12-19", "close": 1.571193, "volume": 520253.0}, {"date": "2023-12-20", "close": 1.561896, "volume": 353066.0}, {"date": "2023-12-21", "close": 1.552599, "volume": 529503.0}, {"date": "2023-12-22", "close": 1.543302, "volume": 110673.0}, {"date": "2023-12-27", "close": 1.552599, "volume": 105981.0}, {"date": "2023-12-28", "close": 1.58049, "volume": 106491.0}, {"date": "2023-12-29", "close": 1.5758415, "volume": 85761.0}, {"date": "2024-01-02", "close": 1.5758415, "volume": 35631.0}, {"date": "2024-01-03", "close": 1.543302, "volume": 184467.0}, {"date": "2024-01-04", "close": 1.561896, "volume": 151320.0}, {"date": "2024-01-05", "close": 1.5479505, "volume": 137927.0}, {"date": "2024-01-08", "close": 1.543302, "volume": 97493.0}, {"date": "2024-01-09", "close": 1.5758415, "volume": 343471.0}, {"date": "2024-01-10", "close": 1.5479505, "volume": 426303.0}, {"date": "2024-01-11", "close": 1.552599, "volume": 89823.0}, {"date": "2024-01-12", "close": 1.5572475, "volume": 147227.0}, {"date": "2024-01-15", "close": 1.5479505, "volume": 90485.0}, {"date": "2024-01-16", "close": 1.58049, "volume": 131267.0}, {"date": "2024-01-17", "close": 1.5758415, "volume": 471938.0}, {"date": "2024-01-18", "close": 1.561896, "volume": 386272.0}, {"date": "2024-01-19", "close": 1.6037325, "volume": 106677.0}, {"date": "2024-01-22", "close": 1.6130295, "volume": 597496.0}, {"date": "2024-01-23", "close": 1.5944355, "volume": 85166.0}, {"date": "2024-01-24", "close": 1.5851385, "volume": 65415.0}, {"date": "2024-01-25", "close": 1.6130295, "volume": 25562.0}, {"date": "2024-01-29", "close": 1.589787, "volume": 387780.0}, {"date": "2024-01-30", "close": 1.617678, "volume": 230614.0}, {"date": "2024-01-31", "close": 1.6409205, "volume": 300547.0}, {"date": "2024-02-01", "close": 1.7431875, "volume": 1422687.0}, {"date": "2024-02-02", "close": 1.868697, "volume": 993554.0}, {"date": "2024-02-05", "close": 1.850103, "volume": 611733.0}, {"date": "2024-02-06", "close": 1.840806, "volume": 222860.0}, {"date": "2024-02-07", "close": 1.831509, "volume": 872215.0}, {"date": "2024-02-08", "close": 1.822212, "volume": 211119.0}, {"date": "2024-02-09", "close": 1.831509, "volume": 196767.0}, {"date": "2024-02-12", "close": 1.7803755, "volume": 259117.0}, {"date": "2024-02-13", "close": 1.7617815, "volume": 947606.0}, {"date": "2024-02-14", "close": 1.729242, "volume": 473779.0}, {"date": "2024-02-15", "close": 1.719945, "volume": 178126.0}, {"date": "2024-02-16", "close": 1.692054, "volume": 349462.0}, {"date": "2024-02-19", "close": 1.6688115, "volume": 136847.0}, {"date": "2024-02-20", "close": 1.6595145, "volume": 58023.0}, {"date": "2024-02-21", "close": 1.645569, "volume": 85506.0}, {"date": "2024-02-22", "close": 1.664163, "volume": 451647.0}, {"date": "2024-02-23", "close": 1.645569, "volume": 414921.0}, {"date": "2024-02-26", "close": 1.67346, "volume": 238686.0}, {"date": "2024-02-27", "close": 1.6316235, "volume": 198231.0}, {"date": "2024-02-28", "close": 1.6874055, "volume": 599967.0}, {"date": "2024-02-29", "close": 1.6688115, "volume": 623513.0}, {"date": "2024-03-01", "close": 1.719945, "volume": 169907.0}, {"date": "2024-03-04", "close": 1.6874055, "volume": 158424.0}, {"date": "2024-03-05", "close": 1.6874055, "volume": 595453.0}, {"date": "2024-03-06", "close": 1.6409205, "volume": 294902.0}, {"date": "2024-03-07", "close": 1.664163, "volume": 182798.0}, {"date": "2024-03-08", "close": 1.664163, "volume": 142554.0}, {"date": "2024-03-11", "close": 1.654866, "volume": 90677.0}, {"date": "2024-03-12", "close": 1.6409205, "volume": 146082.0}, {"date": "2024-03-13", "close": 1.645569, "volume": 209674.0}, {"date": "2024-03-14", "close": 1.6502175, "volume": 201480.0}, {"date": "2024-03-15", "close": 1.6409205, "volume": 682640.0}, {"date": "2024-03-18", "close": 1.654866, "volume": 195975.0}, {"date": "2024-03-19", "close": 1.67346, "volume": 94754.0}, {"date": "2024-03-20", "close": 1.682757, "volume": 129170.0}, {"date": "2024-03-21", "close": 1.67346, "volume": 232494.0}, {"date": "2024-03-22", "close": 1.7245935, "volume": 192259.0}, {"date": "2024-03-25", "close": 1.738539, "volume": 149548.0}, {"date": "2024-03-26", "close": 1.7338905, "volume": 370026.0}, {"date": "2024-03-27", "close": 1.7524845, "volume": 201205.0}, {"date": "2024-03-28", "close": 1.7524845, "volume": 297174.0}, {"date": "2024-04-02", "close": 1.7803755, "volume": 167958.0}, {"date": "2024-04-03", "close": 1.729242, "volume": 175742.0}, {"date": "2024-04-04", "close": 1.7338905, "volume": 114936.0}, {"date": "2024-04-05", "close": 1.7431875, "volume": 184119.0}, {"date": "2024-04-08", "close": 1.719945, "volume": 181054.0}, {"date": "2024-04-09", "close": 1.682757, "volume": 206274.0}, {"date": "2024-04-10", "close": 1.654866, "volume": 304097.0}, {"date": "2024-04-11", "close": 1.645569, "volume": 495519.0}, {"date": "2024-04-12", "close": 1.617678, "volume": 325479.0}, {"date": "2024-04-15", "close": 1.6130295, "volume": 465397.0}, {"date": "2024-04-16", "close": 1.5851385, "volume": 219938.0}, {"date": "2024-04-17", "close": 1.5851385, "volume": 115391.0}, {"date": "2024-04-18", "close": 1.5851385, "volume": 75641.0}, {"date": "2024-04-19", "close": 1.58049, "volume": 231440.0}, {"date": "2024-04-22", "close": 1.58049, "volume": 235764.0}, {"date": "2024-04-23", "close": 1.5851385, "volume": 138178.0}, {"date": "2024-04-24", "close": 1.5572475, "volume": 171442.0}, {"date": "2024-04-26", "close": 1.552599, "volume": 194879.0}, {"date": "2024-04-29", "close": 1.515411, "volume": 432986.0}, {"date": "2024-04-30", "close": 1.4921685, "volume": 292232.0}, {"date": "2024-05-01", "close": 1.4549805, "volume": 680609.0}, {"date": "2024-05-02", "close": 1.450332, "volume": 232774.0}, {"date": "2024-05-03", "close": 1.4828715, "volume": 261048.0}, {"date": "2024-05-06", "close": 1.441035, "volume": 346109.0}, {"date": "2024-05-07", "close": 1.431738, "volume": 169448.0}, {"date": "2024-05-08", "close": 1.450332, "volume": 203111.0}, {"date": "2024-05-09", "close": 1.4270895, "volume": 307618.0}, {"date": "2024-05-10", "close": 1.459629, "volume": 142808.0}, {"date": "2024-05-13", "close": 1.4456835, "volume": 207009.0}, {"date": "2024-05-14", "close": 1.441035, "volume": 148278.0}, {"date": "2024-05-15", "close": 1.4177925, "volume": 1617325.0}, {"date": "2024-05-16", "close": 1.413144, "volume": 264563.0}, {"date": "2024-05-17", "close": 1.4177925, "volume": 259248.0}, {"date": "2024-05-20", "close": 1.450332, "volume": 576213.0}, {"date": "2024-05-21", "close": 1.506114, "volume": 694458.0}, {"date": "2024-05-22", "close": 1.561896, "volume": 620745.0}, {"date": "2024-05-23", "close": 1.5014655, "volume": 244984.0}, {"date": "2024-05-24", "close": 1.5014655, "volume": 801880.0}, {"date": "2024-05-27", "close": 1.524708, "volume": 149265.0}, {"date": "2024-05-28", "close": 1.515411, "volume": 374311.0}, {"date": "2024-05-29", "close": 1.5014655, "volume": 449305.0}, {"date": "2024-05-30", "close": 1.496817, "volume": 123673.0}, {"date": "2024-05-31", "close": 1.4642775, "volume": 1000936.0}, {"date": "2024-06-03", "close": 1.48752, "volume": 79483.0}, {"date": "2024-06-04", "close": 1.524708, "volume": 697340.0}, {"date": "2024-06-05", "close": 1.4921685, "volume": 200915.0}, {"date": "2024-06-06", "close": 1.2876345, "volume": 2563995.0}, {"date": "2024-06-07", "close": 1.30158, "volume": 1004536.0}, {"date": "2024-06-11", "close": 1.338768, "volume": 899776.0}, {"date": "2024-06-12", "close": 1.3155255, "volume": 497761.0}, {"date": "2024-06-13", "close": 1.2783375, "volume": 787053.0}, {"date": "2024-06-14", "close": 1.2504465, "volume": 616247.0}, {"date": "2024-06-17", "close": 1.2411495, "volume": 546324.0}, {"date": "2024-06-18", "close": 1.2411495, "volume": 527363.0}, {"date": "2024-06-19", "close": 1.20861, "volume": 522890.0}, {"date": "2024-06-20", "close": 1.190016, "volume": 634148.0}, {"date": "2024-06-21", "close": 1.2504465, "volume": 498464.0}, {"date": "2024-06-24", "close": 1.227204, "volume": 225978.0}, {"date": "2024-06-25", "close": 1.2411495, "volume": 322927.0}, {"date": "2024-06-26", "close": 1.190016, "volume": 643783.0}, {"date": "2024-06-27", "close": 1.245798, "volume": 777561.0}, {"date": "2024-06-28", "close": 1.2318525, "volume": 554607.0}, {"date": "2024-07-01", "close": 1.273689, "volume": 154549.0}, {"date": "2024-07-02", "close": 1.2690405, "volume": 628068.0}, {"date": "2024-07-03", "close": 1.2411495, "volume": 449842.0}, {"date": "2024-07-04", "close": 1.2504465, "volume": 294087.0}, {"date": "2024-07-05", "close": 1.245798, "volume": 686484.0}, {"date": "2024-07-08", "close": 1.264392, "volume": 337197.0}, {"date": "2024-07-09", "close": 1.255095, "volume": 187862.0}, {"date": "2024-07-10", "close": 1.2597435, "volume": 366720.0}, {"date": "2024-07-11", "close": 1.2597435, "volume": 385072.0}, {"date": "2024-07-12", "close": 1.2876345, "volume": 135193.0}, {"date": "2024-07-15", "close": 1.2597435, "volume": 213894.0}, {"date": "2024-07-16", "close": 1.245798, "volume": 271549.0}, {"date": "2024-07-17", "close": 1.273689, "volume": 131861.0}, {"date": "2024-07-18", "close": 1.3062285, "volume": 394879.0}, {"date": "2024-07-19", "close": 1.310877, "volume": 159519.0}, {"date": "2024-07-22", "close": 1.310877, "volume": 235475.0}, {"date": "2024-07-23", "close": 1.3248225, "volume": 346008.0}, {"date": "2024-07-24", "close": 1.310877, "volume": 181314.0}, {"date": "2024-07-25", "close": 1.273689, "volume": 242400.0}, {"date": "2024-07-26", "close": 1.310877, "volume": 90624.0}, {"date": "2024-07-29", "close": 1.2969315, "volume": 348503.0}, {"date": "2024-07-30", "close": 1.310877, "volume": 124399.0}, {"date": "2024-07-31", "close": 1.320174, "volume": 389578.0}, {"date": "2024-08-01", "close": 1.3434165, "volume": 164913.0}, {"date": "2024-08-02", "close": 1.329471, "volume": 365859.0}, {"date": "2024-08-05", "close": 1.3248225, "volume": 298839.0}, {"date": "2024-08-06", "close": 1.3155255, "volume": 344500.0}, {"date": "2024-08-07", "close": 1.3062285, "volume": 386174.0}, {"date": "2024-08-08", "close": 1.2969315, "volume": 127157.0}, {"date": "2024-08-09", "close": 1.310877, "volume": 257780.0}, {"date": "2024-08-12", "close": 1.310877, "volume": 42786.0}, {"date": "2024-08-13", "close": 1.292283, "volume": 76496.0}, {"date": "2024-08-14", "close": 1.310877, "volume": 95791.0}, {"date": "2024-08-15", "close": 1.30158, "volume": 210941.0}, {"date": "2024-08-16", "close": 1.3155255, "volume": 122704.0}, {"date": "2024-08-19", "close": 1.3248225, "volume": 240028.0}, {"date": "2024-08-20", "close": 1.329471, "volume": 278373.0}, {"date": "2024-08-21", "close": 1.348065, "volume": 488418.0}, {"date": "2024-08-22", "close": 1.329471, "volume": 257749.0}, {"date": "2024-08-23", "close": 1.2876345, "volume": 366685.0}, {"date": "2024-08-26", "close": 1.255095, "volume": 361591.0}, {"date": "2024-08-27", "close": 1.2504465, "volume": 335083.0}, {"date": "2024-08-28", "close": 1.20861, "volume": 342988.0}, {"date": "2024-08-29", "close": 1.217907, "volume": 174116.0}, {"date": "2024-08-30", "close": 1.282986, "volume": 275712.0}, {"date": "2024-09-02", "close": 1.273689, "volume": 205513.0}, {"date": "2024-09-03", "close": 1.217907, "volume": 308313.0}, {"date": "2024-09-04", "close": 1.2225555, "volume": 151983.0}, {"date": "2024-09-05", "close": 1.20861, "volume": 217358.0}, {"date": "2024-09-06", "close": 1.2132585, "volume": 59281.0}, {"date": "2024-09-09", "close": 1.2039615, "volume": 149415.0}, {"date": "2024-09-10", "close": 1.217907, "volume": 186193.0}, {"date": "2024-09-11", "close": 1.217907, "volume": 159672.0}, {"date": "2024-09-12", "close": 1.20861, "volume": 91105.0}, {"date": "2024-09-13", "close": 1.227204, "volume": 121933.0}, {"date": "2024-09-16", "close": 1.217907, "volume": 100059.0}, {"date": "2024-09-17", "close": 1.20861, "volume": 201902.0}, {"date": "2024-09-18", "close": 1.1760705, "volume": 190406.0}, {"date": "2024-09-19", "close": 1.152828, "volume": 575010.0}, {"date": "2024-09-20", "close": 1.180719, "volume": 1790317.0}, {"date": "2024-09-23", "close": 1.190016, "volume": 253808.0}, {"date": "2024-09-24", "close": 1.162125, "volume": 175863.0}, {"date": "2024-09-25", "close": 1.1667735, "volume": 255292.0}, {"date": "2024-09-26", "close": 1.282986, "volume": 1022651.0}, {"date": "2024-09-27", "close": 1.1853675, "volume": 898531.0}, {"date": "2024-09-30", "close": 1.199313, "volume": 340684.0}, {"date": "2024-10-01", "close": 1.2132585, "volume": 174151.0}, {"date": "2024-10-02", "close": 1.20861, "volume": 143499.0}, {"date": "2024-10-03", "close": 1.199313, "volume": 256862.0}, {"date": "2024-10-04", "close": 1.227204, "volume": 87512.0}, {"date": "2024-10-07", "close": 1.245798, "volume": 189515.0}, {"date": "2024-10-08", "close": 1.2690405, "volume": 248971.0}, {"date": "2024-10-09", "close": 1.217907, "volume": 171537.0}, {"date": "2024-10-10", "close": 1.227204, "volume": 144944.0}, {"date": "2024-10-11", "close": 1.227204, "volume": 59368.0}, {"date": "2024-10-14", "close": 1.20861, "volume": 331879.0}, {"date": "2024-10-15", "close": 1.227204, "volume": 141498.0}, {"date": "2024-10-16", "close": 1.1946645, "volume": 273433.0}, {"date": "2024-10-17", "close": 1.1760705, "volume": 2594579.0}, {"date": "2024-10-18", "close": 1.1667735, "volume": 1350281.0}, {"date": "2024-10-21", "close": 1.134234, "volume": 878386.0}, {"date": "2024-10-22", "close": 1.124937, "volume": 1665464.0}, {"date": "2024-10-23", "close": 1.134234, "volume": 290606.0}, {"date": "2024-10-24", "close": 1.134234, "volume": 153577.0}, {"date": "2024-10-25", "close": 1.1667735, "volume": 195262.0}, {"date": "2024-10-28", "close": 1.162125, "volume": 78972.0}, {"date": "2024-10-29", "close": 1.1853675, "volume": 345094.0}, {"date": "2024-10-30", "close": 1.1667735, "volume": 139884.0}, {"date": "2024-10-31", "close": 1.1574765, "volume": 194761.0}, {"date": "2024-11-01", "close": 1.1667735, "volume": 245321.0}, {"date": "2024-11-04", "close": 1.162125, "volume": 87849.0}, {"date": "2024-11-05", "close": 1.1946645, "volume": 16013.0}, {"date": "2024-11-06", "close": 1.134234, "volume": 105458.0}, {"date": "2024-11-07", "close": 1.143531, "volume": 47257.0}, {"date": "2024-11-08", "close": 1.162125, "volume": 67572.0}, {"date": "2024-11-11", "close": 1.162125, "volume": 30120.0}, {"date": "2024-11-12", "close": 1.180719, "volume": 93205.0}, {"date": "2024-11-13", "close": 1.1667735, "volume": 2003221.0}, {"date": "2024-11-14", "close": 1.199313, "volume": 48951.0}, {"date": "2024-11-15", "close": 1.190016, "volume": 98872.0}, {"date": "2024-11-18", "close": 1.180719, "volume": 47877.0}, {"date": "2024-11-19", "close": 1.1853675, "volume": 58536.0}, {"date": "2024-11-20", "close": 1.1667735, "volume": 82146.0}, {"date": "2024-11-21", "close": 1.190016, "volume": 82580.0}, {"date": "2024-11-22", "close": 1.2039615, "volume": 424705.0}, {"date": "2024-11-25", "close": 1.282986, "volume": 174011.0}, {"date": "2024-11-26", "close": 1.245798, "volume": 246662.0}, {"date": "2024-11-27", "close": 1.245798, "volume": 35783.0}, {"date": "2024-11-28", "close": 1.217907, "volume": 190563.0}, {"date": "2024-11-29", "close": 1.217907, "volume": 69930.0}, {"date": "2024-12-02", "close": 1.2132585, "volume": 136383.0}, {"date": "2024-12-03", "close": 1.255095, "volume": 56840.0}, {"date": "2024-12-04", "close": 1.20861, "volume": 464227.0}, {"date": "2024-12-05", "close": 1.1760705, "volume": 192138.0}, {"date": "2024-12-06", "close": 1.190016, "volume": 40800.0}, {"date": "2024-12-09", "close": 1.190016, "volume": 119094.0}, {"date": "2024-12-10", "close": 1.180719, "volume": 67186.0}, {"date": "2024-12-11", "close": 1.1853675, "volume": 79443.0}, {"date": "2024-12-12", "close": 1.190016, "volume": 148676.0}, {"date": "2024-12-13", "close": 1.2225555, "volume": 137578.0}, {"date": "2024-12-16", "close": 1.20861, "volume": 96532.0}, {"date": "2024-12-17", "close": 1.2039615, "volume": 67028.0}, {"date": "2024-12-18", "close": 1.255095, "volume": 259287.0}, {"date": "2024-12-19", "close": 1.199313, "volume": 323628.0}, {"date": "2024-12-20", "close": 1.1946645, "volume": 50788.0}, {"date": "2024-12-23", "close": 1.199313, "volume": 76191.0}, {"date": "2024-12-24", "close": 1.171422, "volume": 25115.0}, {"date": "2024-12-27", "close": 1.217907, "volume": 160332.0}, {"date": "2024-12-30", "close": 1.190016, "volume": 127327.0}, {"date": "2024-12-31", "close": 1.217907, "volume": 140617.0}, {"date": "2025-01-02", "close": 1.2132585, "volume": 61792.0}, {"date": "2025-01-03", "close": 1.2225555, "volume": 32472.0}, {"date": "2025-01-06", "close": 1.217907, "volume": 61162.0}, {"date": "2025-01-07", "close": 1.217907, "volume": 56876.0}, {"date": "2025-01-08", "close": 1.245798, "volume": 176472.0}, {"date": "2025-01-09", "close": 1.236501, "volume": 134632.0}, {"date": "2025-01-10", "close": 1.1946645, "volume": 97669.0}, {"date": "2025-01-13", "close": 1.20861, "volume": 144925.0}, {"date": "2025-01-14", "close": 1.1853675, "volume": 92171.0}, {"date": "2025-01-15", "close": 1.1946645, "volume": 785298.0}, {"date": "2025-01-16", "close": 1.1853675, "volume": 482900.0}, {"date": "2025-01-17", "close": 1.2039615, "volume": 1522006.0}, {"date": "2025-01-20", "close": 1.227204, "volume": 76554.0}, {"date": "2025-01-21", "close": 1.227204, "volume": 99244.0}, {"date": "2025-01-22", "close": 1.1760705, "volume": 112099.0}, {"date": "2025-01-23", "close": 1.190016, "volume": 114674.0}, {"date": "2025-01-24", "close": 1.1853675, "volume": 107287.0}, {"date": "2025-01-28", "close": 1.1853675, "volume": 71548.0}, {"date": "2025-01-29", "close": 1.1946645, "volume": 141010.0}, {"date": "2025-01-30", "close": 1.1853675, "volume": 111214.0}, {"date": "2025-01-31", "close": 1.171422, "volume": 386613.0}, {"date": "2025-02-03", "close": 1.171422, "volume": 68864.0}, {"date": "2025-02-04", "close": 1.1667735, "volume": 163086.0}, {"date": "2025-02-05", "close": 1.171422, "volume": 58724.0}, {"date": "2025-02-06", "close": 1.1946645, "volume": 904124.0}, {"date": "2025-02-07", "close": 1.1946645, "volume": 236459.0}, {"date": "2025-02-10", "close": 1.1946645, "volume": 229266.0}, {"date": "2025-02-11", "close": 1.1946645, "volume": 109709.0}, {"date": "2025-02-12", "close": 1.199313, "volume": 453493.0}, {"date": "2025-02-13", "close": 1.2318525, "volume": 269315.0}, {"date": "2025-02-14", "close": 1.2318525, "volume": 142669.0}, {"date": "2025-02-17", "close": 1.245798, "volume": 307054.0}, {"date": "2025-02-18", "close": 1.2411495, "volume": 3799660.0}, {"date": "2025-02-19", "close": 1.2225555, "volume": 326968.0}, {"date": "2025-02-20", "close": 1.1109915, "volume": 1401431.0}, {"date": "2025-02-21", "close": 1.134234, "volume": 287799.0}, {"date": "2025-02-24", "close": 1.1202885, "volume": 555568.0}, {"date": "2025-02-25", "close": 1.1016945, "volume": 439218.0}, {"date": "2025-02-26", "close": 1.11564, "volume": 294231.0}, {"date": "2025-02-27", "close": 1.1202885, "volume": 207648.0}, {"date": "2025-02-28", "close": 1.106343, "volume": 194179.0}, {"date": "2025-03-03", "close": 1.143531, "volume": 296971.0}, {"date": "2025-03-04", "close": 1.11564, "volume": 201310.0}, {"date": "2025-03-05", "close": 1.078452, "volume": 332723.0}, {"date": "2025-03-06", "close": 1.0738035, "volume": 414292.0}, {"date": "2025-03-07", "close": 1.1016945, "volume": 151063.0}, {"date": "2025-03-10", "close": 1.106343, "volume": 153676.0}, {"date": "2025-03-11", "close": 1.0738035, "volume": 118164.0}, {"date": "2025-03-12", "close": 1.0738035, "volume": 268483.0}, {"date": "2025-03-13", "close": 1.0738035, "volume": 136582.0}, {"date": "2025-03-14", "close": 1.059858, "volume": 216289.0}, {"date": "2025-03-17", "close": 1.0738035, "volume": 66120.0}, {"date": "2025-03-18", "close": 1.02267, "volume": 542875.0}, {"date": "2025-03-19", "close": 1.013373, "volume": 208948.0}, {"date": "2025-03-20", "close": 1.02267, "volume": 184095.0}, {"date": "2025-03-21", "close": 1.059858, "volume": 69169.0}, {"date": "2025-03-24", "close": 1.0738035, "volume": 162393.0}, {"date": "2025-03-25", "close": 1.050561, "volume": 274213.0}, {"date": "2025-03-26", "close": 1.0366155, "volume": 424770.0}, {"date": "2025-03-27", "close": 1.041264, "volume": 253617.0}, {"date": "2025-03-28", "close": 1.059858, "volume": 296346.0}, {"date": "2025-03-31", "close": 1.0645065, "volume": 162281.0}, {"date": "2025-04-01", "close": 1.0645065, "volume": 715582.0}, {"date": "2025-04-02", "close": 1.0831005, "volume": 144108.0}, {"date": "2025-04-03", "close": 1.0738035, "volume": 129980.0}, {"date": "2025-04-04", "close": 1.069155, "volume": 228682.0}, {"date": "2025-04-07", "close": 0.985482, "volume": 415147.0}, {"date": "2025-04-08", "close": 1.02267, "volume": 289557.0}, {"date": "2025-04-09", "close": 0.9901305, "volume": 345478.0}, {"date": "2025-04-10", "close": 0.976185, "volume": 322842.0}, {"date": "2025-04-11", "close": 0.994779, "volume": 215858.0}, {"date": "2025-04-14", "close": 0.9994275, "volume": 36208.0}, {"date": "2025-04-15", "close": 0.976185, "volume": 112694.0}, {"date": "2025-04-16", "close": 0.976185, "volume": 496013.0}, {"date": "2025-04-17", "close": 0.985482, "volume": 233431.0}, {"date": "2025-04-22", "close": 0.9715365, "volume": 149691.0}, {"date": "2025-04-23", "close": 0.9529425, "volume": 338809.0}, {"date": "2025-04-24", "close": 0.985482, "volume": 674926.0}, {"date": "2025-04-28", "close": 0.9901305, "volume": 818948.0}, {"date": "2025-04-29", "close": 0.9808335, "volume": 1850581.0}, {"date": "2025-04-30", "close": 0.985482, "volume": 98852.0}, {"date": "2025-05-01", "close": 0.9715365, "volume": 353718.0}, {"date": "2025-05-02", "close": 0.966888, "volume": 119994.0}, {"date": "2025-05-05", "close": 0.9715365, "volume": 144539.0}, {"date": "2025-05-06", "close": 0.9250515, "volume": 1090990.0}, {"date": "2025-05-07", "close": 0.9157545, "volume": 891631.0}, {"date": "2025-05-08", "close": 0.901809, "volume": 295442.0}, {"date": "2025-05-09", "close": 0.8971605, "volume": 407001.0}, {"date": "2025-05-12", "close": 0.8878635, "volume": 320350.0}, {"date": "2025-05-13", "close": 0.8878635, "volume": 370211.0}, {"date": "2025-05-14", "close": 0.864621, "volume": 444704.0}, {"date": "2025-05-15", "close": 0.855324, "volume": 213411.0}, {"date": "2025-05-16", "close": 0.8599725, "volume": 974636.0}, {"date": "2025-05-19", "close": 0.8413785, "volume": 713636.0}, {"date": "2025-05-20", "close": 0.8785665, "volume": 370956.0}, {"date": "2025-05-21", "close": 0.8413785, "volume": 556564.0}, {"date": "2025-05-22", "close": 0.83673, "volume": 227872.0}, {"date": "2025-05-23", "close": 0.8413785, "volume": 122590.0}, {"date": "2025-05-26", "close": 0.8227845, "volume": 257025.0}, {"date": "2025-05-27", "close": 0.8134875, "volume": 450625.0}, {"date": "2025-05-28", "close": 0.8320815, "volume": 181320.0}, {"date": "2025-05-29", "close": 0.8041905, "volume": 178465.0}, {"date": "2025-05-30", "close": 0.808839, "volume": 387574.0}, {"date": "2025-06-02", "close": 0.808839, "volume": 232603.0}, {"date": "2025-06-03", "close": 0.799542, "volume": 452969.0}, {"date": "2025-06-04", "close": 0.780948, "volume": 381454.0}, {"date": "2025-06-05", "close": 0.808839, "volume": 392760.0}, {"date": "2025-06-06", "close": 0.808839, "volume": 521570.0}, {"date": "2025-06-10", "close": 0.818136, "volume": 337285.0}, {"date": "2025-06-11", "close": 0.808839, "volume": 306328.0}, {"date": "2025-06-12", "close": 0.7948935, "volume": 277047.0}, {"date": "2025-06-13", "close": 0.790245, "volume": 653739.0}, {"date": "2025-06-16", "close": 0.7855965, "volume": 204334.0}, {"date": "2025-06-17", "close": 0.8134875, "volume": 475766.0}, {"date": "2025-06-18", "close": 0.7948935, "volume": 296178.0}, {"date": "2025-06-19", "close": 0.7762995, "volume": 651464.0}, {"date": "2025-06-20", "close": 0.771651, "volume": 376407.0}, {"date": "2025-06-23", "close": 0.7948935, "volume": 748626.0}, {"date": "2025-06-24", "close": 0.799542, "volume": 431471.0}, {"date": "2025-06-25", "close": 0.7762995, "volume": 483952.0}, {"date": "2025-06-26", "close": 0.7855965, "volume": 537835.0}, {"date": "2025-06-27", "close": 0.771651, "volume": 374892.0}, {"date": "2025-06-30", "close": 0.7670025, "volume": 1774706.0}, {"date": "2025-07-01", "close": 0.771651, "volume": 995646.0}, {"date": "2025-07-02", "close": 0.762354, "volume": 1053152.0}, {"date": "2025-07-03", "close": 0.780948, "volume": 704065.0}, {"date": "2025-07-04", "close": 0.771651, "volume": 706046.0}, {"date": "2025-07-07", "close": 0.799542, "volume": 332812.0}, {"date": "2025-07-08", "close": 0.8041905, "volume": 176852.0}, {"date": "2025-07-09", "close": 0.8599725, "volume": 857341.0}, {"date": "2025-07-10", "close": 0.8227845, "volume": 784368.0}, {"date": "2025-07-11", "close": 0.8599725, "volume": 358974.0}, {"date": "2025-07-14", "close": 0.8320815, "volume": 1519787.0}, {"date": "2025-07-15", "close": 0.8413785, "volume": 278366.0}, {"date": "2025-07-16", "close": 0.827433, "volume": 432133.0}, {"date": "2025-07-17", "close": 0.83673, "volume": 307543.0}, {"date": "2025-07-18", "close": 0.8227845, "volume": 210512.0}, {"date": "2025-07-21", "close": 0.8227845, "volume": 179084.0}, {"date": "2025-07-22", "close": 0.818136, "volume": 267313.0}, {"date": "2025-07-23", "close": 0.864621, "volume": 425419.0}, {"date": "2025-07-24", "close": 0.8785665, "volume": 411608.0}, {"date": "2025-07-25", "close": 0.873918, "volume": 126473.0}, {"date": "2025-07-28", "close": 0.8971605, "volume": 643479.0}, {"date": "2025-07-29", "close": 0.873918, "volume": 438297.0}, {"date": "2025-07-30", "close": 0.8599725, "volume": 105443.0}, {"date": "2025-07-31", "close": 0.8599725, "volume": 234103.0}, {"date": "2025-08-01", "close": 0.8320815, "volume": 243607.0}, {"date": "2025-08-04", "close": 0.8227845, "volume": 218870.0}, {"date": "2025-08-05", "close": 0.827433, "volume": 107942.0}, {"date": "2025-08-06", "close": 0.8134875, "volume": 512733.0}, {"date": "2025-08-07", "close": 0.8227845, "volume": 425107.0}, {"date": "2025-08-08", "close": 0.83673, "volume": 154464.0}, {"date": "2025-08-11", "close": 0.827433, "volume": 167500.0}, {"date": "2025-08-12", "close": 0.8320815, "volume": 413841.0}, {"date": "2025-08-13", "close": 0.818136, "volume": 432693.0}, {"date": "2025-08-14", "close": 0.827433, "volume": 297144.0}, {"date": "2025-08-15", "close": 0.83673, "volume": 385823.0}, {"date": "2025-08-18", "close": 0.846027, "volume": 333660.0}, {"date": "2025-08-19", "close": 0.84835125, "volume": 130242.0}, {"date": "2025-08-22", "close": 0.64, "volume": 5888680.0}, {"date": "2025-08-25", "close": 0.63, "volume": 2224503.0}, {"date": "2025-08-26", "close": 0.62, "volume": 1304926.0}, {"date": "2025-08-27", "close": 0.635, "volume": 510725.0}, {"date": "2025-08-28", "close": 0.63, "volume": 985186.0}, {"date": "2025-08-29", "close": 0.625, "volume": 515675.0}, {"date": "2025-09-01", "close": 0.625, "volume": 390637.0}, {"date": "2025-09-02", "close": 0.63, "volume": 384917.0}, {"date": "2025-09-03", "close": 0.625, "volume": 533764.0}, {"date": "2025-09-04", "close": 0.63, "volume": 893590.0}, {"date": "2025-09-05", "close": 0.625, "volume": 236248.0}, {"date": "2025-09-08", "close": 0.625, "volume": 479883.0}, {"date": "2025-09-09", "close": 0.62, "volume": 1742748.0}, {"date": "2025-09-10", "close": 0.615, "volume": 480081.0}, {"date": "2025-09-11", "close": 0.605, "volume": 1340922.0}, {"date": "2025-09-12", "close": 0.6, "volume": 708414.0}, {"date": "2025-09-15", "close": 0.595, "volume": 1196077.0}, {"date": "2025-09-16", "close": 0.595, "volume": 798129.0}, {"date": "2025-09-17", "close": 0.595, "volume": 985190.0}, {"date": "2025-09-18", "close": 0.595, "volume": 348007.0}, {"date": "2025-09-19", "close": 0.59, "volume": 23485085.0}, {"date": "2025-09-22", "close": 0.585, "volume": 518335.0}, {"date": "2025-09-23", "close": 0.58, "volume": 3512317.0}, {"date": "2025-09-24", "close": 0.57, "volume": 809876.0}, {"date": "2025-09-25", "close": 0.58, "volume": 321982.0}, {"date": "2025-09-26", "close": 0.57, "volume": 572957.0}, {"date": "2025-09-29", "close": 0.58, "volume": 797654.0}, {"date": "2025-09-30", "close": 0.585, "volume": 742419.0}, {"date": "2025-10-01", "close": 0.58, "volume": 612438.0}, {"date": "2025-10-02", "close": 0.585, "volume": 392345.0}, {"date": "2025-10-03", "close": 0.635, "volume": 789798.0}, {"date": "2025-10-06", "close": 0.625, "volume": 1013990.0}, {"date": "2025-10-07", "close": 0.625, "volume": 679438.0}, {"date": "2025-10-08", "close": 0.65, "volume": 716407.0}, {"date": "2025-10-09", "close": 0.645, "volume": 296550.0}, {"date": "2025-10-10", "close": 0.66, "volume": 430903.0}, {"date": "2025-10-13", "close": 0.645, "volume": 750166.0}, {"date": "2025-10-14", "close": 0.655, "volume": 247245.0}, {"date": "2025-10-15", "close": 0.67, "volume": 326879.0}, {"date": "2025-10-16", "close": 0.67, "volume": 239944.0}, {"date": "2025-10-17", "close": 0.65, "volume": 167713.0}, {"date": "2025-10-20", "close": 0.66, "volume": 283901.0}, {"date": "2025-10-21", "close": 0.655, "volume": 254847.0}, {"date": "2025-10-22", "close": 0.665, "volume": 455249.0}, {"date": "2025-10-23", "close": 0.64, "volume": 202976.0}, {"date": "2025-10-24", "close": 0.63, "volume": 536957.0}, {"date": "2025-10-27", "close": 0.63, "volume": 251164.0}, {"date": "2025-10-28", "close": 0.645, "volume": 59582.0}, {"date": "2025-10-29", "close": 0.625, "volume": 235167.0}, {"date": "2025-10-30", "close": 0.625, "volume": 469096.0}, {"date": "2025-10-31", "close": 0.635, "volume": 382672.0}, {"date": "2025-11-03", "close": 0.63, "volume": 548703.0}, {"date": "2025-11-04", "close": 0.635, "volume": 635500.0}, {"date": "2025-11-05", "close": 0.645, "volume": 1282090.0}, {"date": "2025-11-06", "close": 0.65, "volume": 314591.0}, {"date": "2025-11-07", "close": 0.66, "volume": 581941.0}, {"date": "2025-11-10", "close": 0.65, "volume": 135358.0}, {"date": "2025-11-11", "close": 0.655, "volume": 47679.0}, {"date": "2025-11-12", "close": 0.69, "volume": 224935.0}, {"date": "2025-11-13", "close": 0.715, "volume": 522401.0}, {"date": "2025-11-14", "close": 0.73, "volume": 2751397.0}, {"date": "2025-11-17", "close": 0.725, "volume": 160230.0}, {"date": "2025-11-18", "close": 0.73, "volume": 427699.0}, {"date": "2025-11-19", "close": 0.71, "volume": 134593.0}, {"date": "2025-11-20", "close": 0.73, "volume": 131746.0}, {"date": "2025-11-21", "close": 0.725, "volume": 246320.0}, {"date": "2025-11-24", "close": 0.72, "volume": 352351.0}, {"date": "2025-11-25", "close": 0.7, "volume": 345893.0}, {"date": "2025-11-26", "close": 0.705, "volume": 529678.0}, {"date": "2025-11-27", "close": 0.72, "volume": 51658.0}, {"date": "2025-11-28", "close": 0.725, "volume": 76945.0}, {"date": "2025-12-01", "close": 0.72, "volume": 129284.0}, {"date": "2025-12-02", "close": 0.725, "volume": 195933.0}, {"date": "2025-12-03", "close": 0.73, "volume": 173334.0}, {"date": "2025-12-04", "close": 0.735, "volume": 115446.0}, {"date": "2025-12-05", "close": 0.735, "volume": 73832.0}, {"date": "2025-12-08", "close": 0.72, "volume": 118053.0}, {"date": "2025-12-09", "close": 0.71, "volume": 191269.0}, {"date": "2025-12-10", "close": 0.71, "volume": 64284.0}, {"date": "2025-12-11", "close": 0.72, "volume": 134308.0}, {"date": "2025-12-12", "close": 0.725, "volume": 85143.0}, {"date": "2025-12-15", "close": 0.72, "volume": 93960.0}, {"date": "2025-12-16", "close": 0.72, "volume": 322706.0}, {"date": "2025-12-17", "close": 0.74, "volume": 445850.0}, {"date": "2025-12-18", "close": 0.745, "volume": 532844.0}, {"date": "2025-12-19", "close": 0.77, "volume": 299797.0}, {"date": "2025-12-22", "close": 0.79, "volume": 117364.0}, {"date": "2025-12-23", "close": 0.78, "volume": 86293.0}, {"date": "2025-12-24", "close": 0.79, "volume": 7040.0}, {"date": "2025-12-29", "close": 0.775, "volume": 69047.0}, {"date": "2025-12-30", "close": 0.78, "volume": 190966.0}, {"date": "2025-12-31", "close": 0.78, "volume": 37123.0}, {"date": "2026-01-02", "close": 0.775, "volume": 132069.0}, {"date": "2026-01-05", "close": 0.79, "volume": 116371.0}, {"date": "2026-01-06", "close": 0.78, "volume": 200792.0}, {"date": "2026-01-07", "close": 0.77, "volume": 240014.0}, {"date": "2026-01-08", "close": 0.785, "volume": 99472.0}, {"date": "2026-01-09", "close": 0.785, "volume": 171464.0}, {"date": "2026-01-12", "close": 0.8, "volume": 266695.0}, {"date": "2026-01-13", "close": 0.85, "volume": 1273020.0}, {"date": "2026-01-14", "close": 0.84, "volume": 346358.0}, {"date": "2026-01-15", "close": 0.845, "volume": 128476.0}, {"date": "2026-01-16", "close": 0.825, "volume": 210570.0}, {"date": "2026-01-19", "close": 0.835, "volume": 162224.0}, {"date": "2026-01-20", "close": 0.84, "volume": 552490.0}, {"date": "2026-01-21", "close": 0.84, "volume": 117234.0}, {"date": "2026-01-22", "close": 0.83, "volume": 66691.0}, {"date": "2026-01-23", "close": 0.81, "volume": 58531.0}, {"date": "2026-01-27", "close": 0.825, "volume": 252464.0}, {"date": "2026-01-28", "close": 0.82, "volume": 222626.0}, {"date": "2026-01-29", "close": 0.81, "volume": 242858.0}, {"date": "2026-01-30", "close": 0.805, "volume": 423499.0}, {"date": "2026-02-02", "close": 0.795, "volume": 918386.0}, {"date": "2026-02-03", "close": 0.77, "volume": 397313.0}, {"date": "2026-02-04", "close": 0.76, "volume": 138170.0}, {"date": "2026-02-05", "close": 0.775, "volume": 608869.0}, {"date": "2026-02-06", "close": 0.76, "volume": 48042.0}, {"date": "2026-02-09", "close": 0.76, "volume": 559031.0}, {"date": "2026-02-10", "close": 0.765, "volume": 17839.0}, {"date": "2026-02-11", "close": 0.765, "volume": 49759.0}, {"date": "2026-02-12", "close": 0.74, "volume": 388318.0}, {"date": "2026-02-13", "close": 0.74, "volume": 209039.0}, {"date": "2026-02-16", "close": 0.72, "volume": 167262.0}, {"date": "2026-02-17", "close": 0.725, "volume": 366665.0}, {"date": "2026-02-18", "close": 0.75, "volume": 442677.0}, {"date": "2026-02-19", "close": 0.71, "volume": 189838.0}, {"date": "2026-02-20", "close": 0.7, "volume": 190897.0}, {"date": "2026-02-23", "close": 0.7, "volume": 196245.0}, {"date": "2026-02-24", "close": 0.705, "volume": 72629.0}, {"date": "2026-02-25", "close": 0.67, "volume": 41755.0}, {"date": "2026-02-26", "close": 0.71, "volume": 82560.0}, {"date": "2026-02-27", "close": 0.69, "volume": 81262.0}, {"date": "2026-03-02", "close": 0.71, "volume": 71637.0}, {"date": "2026-03-03", "close": 0.69, "volume": 37684.0}, {"date": "2026-03-04", "close": 0.685, "volume": 198198.0}, {"date": "2026-03-05", "close": 0.72, "volume": 27103.0}, {"date": "2026-03-06", "close": 0.69, "volume": 99421.0}, {"date": "2026-03-09", "close": 0.675, "volume": 112022.0}, {"date": "2026-03-10", "close": 0.66, "volume": 75802.0}, {"date": "2026-03-11", "close": 0.65, "volume": 93645.0}, {"date": "2026-03-12", "close": 0.64, "volume": 114995.0}, {"date": "2026-03-13", "close": 0.66, "volume": 87422.0}, {"date": "2026-03-16", "close": 0.63, "volume": 203183.0}, {"date": "2026-03-17", "close": 0.63, "volume": 178228.0}, {"date": "2026-03-18", "close": 0.645, "volume": 57325.0}, {"date": "2026-03-19", "close": 0.63, "volume": 252063.0}, {"date": "2026-03-20", "close": 0.61, "volume": 307013.0}, {"date": "2026-03-23", "close": 0.61, "volume": 189371.0}, {"date": "2026-03-24", "close": 0.615, "volume": 134145.0}, {"date": "2026-03-25", "close": 0.635, "volume": 48220.0}, {"date": "2026-03-26", "close": 0.615, "volume": 78576.0}, {"date": "2026-03-27", "close": 0.61, "volume": 41390.0}, {"date": "2026-03-30", "close": 0.585, "volume": 214595.0}, {"date": "2026-03-31", "close": 0.575, "volume": 154940.0}, {"date": "2026-04-01", "close": 0.575, "volume": 86380.0}, {"date": "2026-04-02", "close": 0.58, "volume": 68663.0}, {"date": "2026-04-07", "close": 0.56, "volume": 156476.0}, {"date": "2026-04-08", "close": 0.58, "volume": 158342.0}, {"date": "2026-04-09", "close": 0.575, "volume": 73992.0}, {"date": "2026-04-10", "close": 0.58, "volume": 57915.0}, {"date": "2026-04-13", "close": 0.57, "volume": 116221.0}, {"date": "2026-04-14", "close": 0.57, "volume": 63021.0}, {"date": "2026-04-15", "close": 0.565, "volume": 133746.0}, {"date": "2026-04-16", "close": 0.55, "volume": 186527.0}, {"date": "2026-04-17", "close": 0.55, "volume": 345443.0}, {"date": "2026-04-20", "close": 0.55, "volume": 269749.0}, {"date": "2026-04-21", "close": 0.53, "volume": 233904.0}, {"date": "2026-04-22", "close": 0.545, "volume": 122620.0}, {"date": "2026-04-23", "close": 0.545, "volume": 57109.0}, {"date": "2026-04-24", "close": 0.535, "volume": 61432.0}, {"date": "2026-04-27", "close": 0.53, "volume": 27456.0}, {"date": "2026-04-28", "close": 0.52, "volume": 213323.0}, {"date": "2026-04-29", "close": 0.52, "volume": 33198.0}, {"date": "2026-04-30", "close": 0.54, "volume": 23551.0}, {"date": "2026-05-01", "close": 0.51, "volume": 208458.0}, {"date": "2026-05-04", "close": 0.525, "volume": 76047.0}, {"date": "2026-05-05", "close": 0.52, "volume": 313191.0}, {"date": "2026-05-06", "close": 0.51, "volume": 393878.0}, {"date": "2026-05-07", "close": 0.515, "volume": 80796.0}, {"date": "2026-05-08", "close": 0.53, "volume": 134387.0}, {"date": "2026-05-11", "close": 0.505, "volume": 365547.0}, {"date": "2026-05-12", "close": 0.5, "volume": 250545.0}, {"date": "2026-05-13", "close": 0.48, "volume": 198968.0}, {"date": "2026-05-14", "close": 0.475, "volume": 136441.0}, {"date": "2026-05-15", "close": 0.475, "volume": 323590.0}, {"date": "2026-05-18", "close": 0.46, "volume": 158838.0}, {"date": "2026-05-19", "close": 0.45, "volume": 713004.0}, {"date": "2026-05-20", "close": 0.435, "volume": 318002.0}, {"date": "2026-05-21", "close": 0.425, "volume": 436600.0}, {"date": "2026-05-22", "close": 0.425, "volume": 542620.0}, {"date": "2026-05-25", "close": 0.43, "volume": 337262.0}, {"date": "2026-05-26", "close": 0.42, "volume": 584454.0}, {"date": "2026-05-27", "close": 0.42, "volume": 1865044.0}, {"date": "2026-05-28", "close": 0.41, "volume": 1297924.0}, {"date": "2026-05-29", "close": 0.415, "volume": 2066918.0}, {"date": "2026-06-01", "close": 0.415, "volume": 57771.0}, {"date": "2026-06-02", "close": 0.415, "volume": 521281.0}, {"date": "2026-06-03", "close": 0.415, "volume": 223548.0}, {"date": "2026-06-04", "close": 0.405, "volume": 267460.0}, {"date": "2026-06-05", "close": 0.415, "volume": 284069.0}, {"date": "2026-06-09", "close": 0.41, "volume": 335865.0}, {"date": "2026-06-10", "close": 0.395, "volume": 702402.0}, {"date": "2026-06-11", "close": 0.385, "volume": 282870.0}, {"date": "2026-06-12", "close": 0.38, "volume": 699926.0}, {"date": "2026-06-15", "close": 0.4, "volume": 4462315.0}, {"date": "2026-06-16", "close": 0.44, "volume": 1129615.0}, {"date": "2026-06-17", "close": 0.43, "volume": 1007575.0}, {"date": "2026-06-18", "close": 0.41, "volume": 194346.0}, {"date": "2026-06-19", "close": 0.47, "volume": 2368756.0}, {"date": "2026-06-22", "close": 0.45, "volume": 669769.0}, {"date": "2026-06-23", "close": 0.445, "volume": 2217760.0}, {"date": "2026-06-24", "close": 0.46, "volume": 629743.0}, {"date": "2026-06-25", "close": 0.46, "volume": 1444556.0}, {"date": "2026-06-26", "close": 0.46, "volume": 975004.0}, {"date": "2026-06-29", "close": 0.465, "volume": 550933.0}, {"date": "2026-06-30", "close": 0.46, "volume": 2111419.0}, {"date": "2026-07-01", "close": 0.495, "volume": 730027.0}, {"date": "2026-07-02", "close": 0.475, "volume": 376963.0}, {"date": "2026-07-03", "close": 0.465, "volume": 1036423.0}, {"date": "2026-07-06", "close": 0.465, "volume": 359638.0}, {"date": "2026-07-07", "close": 0.455, "volume": 388629.0}, {"date": "2026-07-08", "close": 0.45, "volume": 386840.0}, {"date": "2026-07-09", "close": 0.445, "volume": 461283.0}, {"date": "2026-07-10", "close": 0.445, "volume": 40592.0}, {"date": "2026-07-13", "close": 0.42, "volume": 1035096.0}, {"date": "2026-07-14", "close": 0.44, "volume": 594308.0}, {"date": "2026-07-15", "close": 0.43, "volume": 120102.0}, {"date": "2026-07-16", "close": 0.455, "volume": 144693.0}, {"date": "2026-07-17", "close": 0.47, "volume": 1846002.0}, {"date": "2026-07-20", "close": 0.49, "volume": 614958.0}, {"date": "2026-07-21", "close": 0.49, "volume": 1296841.0}, {"date": "2026-07-22", "close": 0.55, "volume": 1459359.0}, {"date": "2026-07-23", "close": 0.555, "volume": 606751.0}, {"date": "2026-07-24", "close": 0.52, "volume": 277831.0}, {"date": "2026-07-27", "close": 0.53, "volume": 125268.0}, {"date": "2026-07-28", "close": 0.52, "volume": 70936.0}, {"date": "2026-07-29", "close": 0.53, "volume": 85613.0}, {"date": "2026-07-30", "close": 0.52, "volume": 212130.0}, {"date": "2026-07-31", "close": 0.52, "volume": 182075.0}, {"date": "2026-08-03", "close": 0.515, "volume": 43999.0}, {"date": "2026-08-04", "close": 0.525, "volume": 117123.0}, {"date": "2026-08-05", "close": 0.51, "volume": 112142.0}, {"date": "2026-08-06", "close": 0.51, "volume": 501718.0}, {"date": "2026-08-07", "close": 0.51, "volume": 123648.0}, {"date": "2026-08-10", "close": 0.5, "volume": 105149.0}, {"date": "2026-08-11", "close": 0.51, "volume": 117293.0}, {"date": "2026-08-12", "close": 0.51, "volume": 181980.0}, {"date": "2026-08-13", "close": 0.5, "volume": 78718.0}, {"date": "2026-08-14", "close": 0.52, "volume": 96002.0}, {"date": "2026-08-17", "close": 0.52, "volume": 128830.0}, {"date": "2026-08-18", "close": 0.5, "volume": 125893.0}, {"date": "2026-08-19", "close": 0.49, "volume": 347484.0}, {"date": "2026-08-20", "close": 0.505, "volume": 205951.0}, {"date": "2026-08-21", "close": 0.5, "volume": 387761.0}, {"date": "2026-08-24", "close": 0.56, "volume": 1420670.0}, {"date": "2026-08-25", "close": 0.56, "volume": 699031.0}, {"date": "2026-08-26", "close": 0.58, "volume": 152837.0}, {"date": "2026-08-27", "close": 0.56, "volume": 25957.0}, {"date": "2026-08-28", "close": 0.55, "volume": 322567.0}, {"date": "2026-08-31", "close": 0.55, "volume": 337035.0}, {"date": "2026-09-01", "close": 0.55, "volume": 173608.0}, {"date": "2026-09-02", "close": 0.53, "volume": 266486.0}, {"date": "2026-09-03", "close": 0.53, "volume": 373629.0}, {"date": "2026-09-04", "close": 0.545, "volume": 123450.0}, {"date": "2026-09-07", "close": 0.55, "volume": 109996.0}, {"date": "2026-09-08", "close": 0.56, "volume": 199876.0}, {"date": "2026-09-09", "close": 0.545, "volume": 514538.0}, {"date": "2026-09-10", "close": 0.55, "volume": 81087.0}, {"date": "2026-09-11", "close": 0.54, "volume": 155438.0}, {"date": "2026-09-14", "close": 0.535, "volume": 52823.0}, {"date": "2026-09-15", "close": 0.525, "volume": 100013.0}, {"date": "2026-09-16", "close": 0.52, "volume": 46483.0}, {"date": "2026-09-17", "close": 0.515, "volume": 134476.0}, {"date": "2026-09-18", "close": 0.515, "volume": 133486.0}], "refreshing": true}