{"ticker": "ALX", "overview": {"name": "Atlas Arteria", "country": "Australia", "industry": "Transportation"}, "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": "ALX", "has_prices": true, "as_of": "2026-09-07", "last": 4.51, "prev_close": 4.57, "change": -0.0600000000000005, "change_pct": -0.013129102844639058, "session_volume": 734237.0, "vwap_5": 4.529343264397305, "vwap_20": 4.71550776657583, "vwap_60": 5.066059485800003, "vwap_250": 4.950270343070229, "high_52w": 5.12, "low_52w": 4.24, "avg_volume_20": 1375866.95, "sessions": 400, "market_cap": {"value": 6453511002.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144699", "src": "ASX", "ticker": "ALX", "cik": "", "company": "Atlas Arteria", "company_raw": "Atlas Arteria", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ALX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144699", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03138181", "src": "ASX", "ticker": "ALX", "cik": "", "company": "Atlas Arteria", "company_raw": "Atlas Arteria", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ALX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138181", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "ASX-03135380", "src": "ASX", "ticker": "ALX", "cik": "", "company": "Atlas Arteria", "company_raw": "Atlas Arteria", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ALX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135380", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03118045", "src": "ASX", "ticker": "ALX", "cik": "", "company": "Atlas Arteria", "company_raw": "Atlas Arteria", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ALX: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118045", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hugh Wehby (Director of ATLAX)", "notice_type": "3Y", "direct_shares": 602700.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140640-2A1699783", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Wehby (Director of ATLAX)", "notice_type": "3Y", "direct_shares": 602700.0, "indirect_shares": 1032502.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Wehby\u2019s Stapled Securities are held for the benefit of Mr Wehby by Shareworks, Atlas A", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114060-2A1685827", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Daley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wigglesworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Bartholomew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Wehby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Beck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wigglesworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debbie Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-22", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debbie Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Bevans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Daley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Elia", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Bevans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debbie Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Bevans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Daley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laura Hendricks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Bevans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Beck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/alx", "needs_ocr": 0}], "directors": [{"name": "Hugh Wehby", "first_seen": "2024-11-20", "last_seen": "2024-12-05", "status": "current", "notices": 2}, {"name": "David Bartholomew", "first_seen": "2019-12-02", "last_seen": "2025-03-03", "status": "current", "notices": 5}, {"name": "John Wigglesworth", "first_seen": "2023-01-04", "last_seen": "2025-03-06", "status": "current", "notices": 3}, {"name": "Ken Daley", "first_seen": "2023-06-06", "last_seen": "2025-03-11", "status": "current", "notices": 4}, {"name": "Andrew Cook", "first_seen": "2020-12-01", "last_seen": "2025-03-11", "status": "current", "notices": 8}, {"name": "Hugh Wehby (Director of ATLAX)", "first_seen": "2026-07-24", "last_seen": "2026-09-28", "status": "current", "notices": 2}, {"name": "Debra Goodin", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "Christopher Leslie", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "Richard England", "first_seen": "2017-10-16", "last_seen": "2017-10-16", "status": "past", "notices": 1}, {"name": "John Roberts", "first_seen": "2017-10-16", "last_seen": "2017-10-16", "status": "past", "notices": 1}, {"name": "James Keyes", "first_seen": "2019-12-23", "last_seen": "2020-03-20", "status": "past", "notices": 2}, {"name": "Derek Stapley", "first_seen": "2019-09-06", "last_seen": "2020-06-22", "status": "past", "notices": 3}, {"name": "Nora Scheinkestel", "first_seen": "2017-10-16", "last_seen": "2020-07-09", "status": "past", "notices": 4}, {"name": "Jeffrey Conyers", "first_seen": "2019-12-10", "last_seen": "2022-10-13", "status": "past", "notices": 5}, {"name": "Jean-Georges Malcor", "first_seen": "2019-12-20", "last_seen": "2022-10-13", "status": "past", "notices": 4}, {"name": "Caroline Foulger", "first_seen": "2020-05-21", "last_seen": "2022-10-13", "status": "past", "notices": 5}, {"name": "Ariane Barker", "first_seen": "2021-03-04", "last_seen": "2022-10-13", "status": "past", "notices": 4}, {"name": "Laura Hendricks", "first_seen": "2023-10-16", "last_seen": "2023-10-16", "status": "past", "notices": 1}, {"name": "Danny Elia", "first_seen": "2024-08-06", "last_seen": "2024-08-06", "status": "past", "notices": 1}, {"name": "Graeme Bevans", "first_seen": "2019-08-16", "last_seen": "2024-09-09", "status": "past", "notices": 16}, {"name": "Debbie Goodin", "first_seen": "2019-12-02", "last_seen": "2024-09-22", "status": "past", "notices": 10}, {"name": "Kiernan Bell", "first_seen": "2023-09-01", "last_seen": "2024-09-23", "status": "past", "notices": 2}, {"name": "Fiona Beck", "first_seen": "2019-09-15", "last_seen": "2024-10-15", "status": "past", "notices": 11}, {"name": "D Goodin", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Periodic Reports", "title": "Q3 2026 Traffic Update & Potential French Tax Changes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150856-2A1705189"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2027 Potential French Tax Changes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141906-2A1700520"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140640-2A1699783"}, {"date": "2026-09-28", "form": "Other", "title": "Revised Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140633-2A1699778"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - ALX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136793-2A1697789"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Announcement of the H1 2026 Distribution", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136792-2A1697791"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134122-2A1696515"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131321-2A1694824"}], "performance": {"ticker": "ALX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-01-25", "close": 0.560320965, "volume": 22630900.0}, {"date": "2010-01-27", "close": 0.61043097, "volume": 20478267.0}, {"date": "2010-01-28", "close": 0.769871895, "volume": 14116896.0}, {"date": "2010-01-29", "close": 0.83820372, "volume": 9217352.0}, {"date": "2010-02-01", "close": 0.86553645, "volume": 7899713.0}, {"date": "2010-02-02", "close": 0.89286918, "volume": 11534594.0}, {"date": "2010-02-03", "close": 0.7288728, "volume": 9834635.0}, {"date": "2010-02-04", "close": 0.7288728, "volume": 9523060.0}, {"date": "2010-02-05", "close": 0.68331825, "volume": 11291955.0}, {"date": "2010-02-08", "close": 0.678762795, "volume": 4222661.0}, {"date": "2010-02-09", "close": 0.651430065, "volume": 8301923.0}, {"date": "2010-02-10", "close": 0.64687461, "volume": 7221317.0}, {"date": "2010-02-11", "close": 0.651430065, "volume": 6387668.0}, {"date": "2010-02-12", "close": 0.67420734, "volume": 2887503.0}, {"date": "2010-02-15", "close": 0.66509643, "volume": 736734.0}, {"date": "2010-02-16", "close": 0.66509643, "volume": 26073896.0}, {"date": "2010-02-17", "close": 0.66509643, "volume": 3268463.0}, {"date": "2010-02-18", "close": 0.68331825, "volume": 5812152.0}, {"date": "2010-02-19", "close": 0.751650075, "volume": 8956007.0}, {"date": "2010-02-22", "close": 0.75620553, "volume": 2810005.0}, {"date": "2010-02-23", "close": 0.751650075, "volume": 2370263.0}, {"date": "2010-02-24", "close": 0.733428255, "volume": 5302737.0}, {"date": "2010-02-25", "close": 0.73798371, "volume": 4317144.0}, {"date": "2010-02-26", "close": 0.733428255, "volume": 36057825.0}, {"date": "2010-03-01", "close": 0.75620553, "volume": 1373234.0}, {"date": "2010-03-02", "close": 0.769871895, "volume": 888854.0}, {"date": "2010-03-03", "close": 0.75620553, "volume": 956136.0}, {"date": "2010-03-04", "close": 0.77442735, "volume": 1496789.0}, {"date": "2010-03-05", "close": 0.78353826, "volume": 572587.0}, {"date": "2010-03-08", "close": 0.824537355, "volume": 1103453.0}, {"date": "2010-03-09", "close": 0.82909281, "volume": 1428305.0}, {"date": "2010-03-10", "close": 0.81087099, "volume": 1646539.0}, {"date": "2010-03-11", "close": 0.81087099, "volume": 1422184.0}, {"date": "2010-03-12", "close": 0.81087099, "volume": 548670.0}, {"date": "2010-03-15", "close": 0.788093715, "volume": 3492798.0}, {"date": "2010-03-16", "close": 0.78353826, "volume": 1962154.0}, {"date": "2010-03-17", "close": 0.778982805, "volume": 521155.0}, {"date": "2010-03-18", "close": 0.77442735, "volume": 587570.0}, {"date": "2010-03-19", "close": 0.760760985, "volume": 1946129.0}, {"date": "2010-03-22", "close": 0.769871895, "volume": 589162.0}, {"date": "2010-03-23", "close": 0.76531644, "volume": 949890.0}, {"date": "2010-03-24", "close": 0.78353826, "volume": 4164796.0}, {"date": "2010-03-25", "close": 0.80176008, "volume": 570992.0}, {"date": "2010-03-26", "close": 0.8199819, "volume": 3761755.0}, {"date": "2010-03-29", "close": 0.824537355, "volume": 2983295.0}, {"date": "2010-03-30", "close": 0.83820372, "volume": 1060853.0}, {"date": "2010-03-31", "close": 0.85642554, "volume": 6955290.0}, {"date": "2010-04-01", "close": 0.86553645, "volume": 1960599.0}, {"date": "2010-04-06", "close": 0.88375827, "volume": 4644557.0}, {"date": "2010-04-07", "close": 0.85642554, "volume": 596719.0}, {"date": "2010-04-08", "close": 0.860980995, "volume": 360232.0}, {"date": "2010-04-09", "close": 0.87464736, "volume": 568633.0}, {"date": "2010-04-12", "close": 0.86553645, "volume": 708023.0}, {"date": "2010-04-13", "close": 0.86553645, "volume": 645809.0}, {"date": "2010-04-14", "close": 0.870091905, "volume": 1238381.0}, {"date": "2010-04-15", "close": 0.879202815, "volume": 561247.0}, {"date": "2010-04-16", "close": 0.906535545, "volume": 2541321.0}, {"date": "2010-04-19", "close": 0.906535545, "volume": 4674082.0}, {"date": "2010-04-20", "close": 0.911091, "volume": 1716519.0}, {"date": "2010-04-21", "close": 0.897424635, "volume": 4329571.0}, {"date": "2010-04-22", "close": 0.89286918, "volume": 1211579.0}, {"date": "2010-04-23", "close": 0.90198009, "volume": 1352181.0}, {"date": "2010-04-27", "close": 0.90198009, "volume": 2102722.0}, {"date": "2010-04-28", "close": 0.89286918, "volume": 6096344.0}, {"date": "2010-04-29", "close": 0.888313725, "volume": 1529623.0}, {"date": "2010-04-30", "close": 0.89286918, "volume": 4655776.0}, {"date": "2010-05-03", "close": 0.89286918, "volume": 518402.0}, {"date": "2010-05-04", "close": 0.87464736, "volume": 567619.0}, {"date": "2010-05-05", "close": 0.8199819, "volume": 4573993.0}, {"date": "2010-05-06", "close": 0.79264917, "volume": 1171742.0}, {"date": "2010-05-07", "close": 0.778982805, "volume": 488779.0}, {"date": "2010-05-10", "close": 0.78353826, "volume": 2567907.0}, {"date": "2010-05-11", "close": 0.797204625, "volume": 3353345.0}, {"date": "2010-05-12", "close": 0.78353826, "volume": 1905414.0}, {"date": "2010-05-13", "close": 0.760760985, "volume": 4862469.0}, {"date": "2010-05-14", "close": 0.751650075, "volume": 719668.0}, {"date": "2010-05-17", "close": 0.7288728, "volume": 1308202.0}, {"date": "2010-05-18", "close": 0.70154007, "volume": 1670934.0}, {"date": "2010-05-19", "close": 0.68331825, "volume": 696037.0}, {"date": "2010-05-20", "close": 0.68331825, "volume": 1020885.0}, {"date": "2010-05-21", "close": 0.651430065, "volume": 2842402.0}, {"date": "2010-05-24", "close": 0.642319155, "volume": 407203.0}, {"date": "2010-05-25", "close": 0.633208245, "volume": 8071187.0}, {"date": "2010-05-26", "close": 0.65598552, "volume": 2925134.0}, {"date": "2010-05-27", "close": 0.71976189, "volume": 2239144.0}, {"date": "2010-05-28", "close": 0.742539165, "volume": 1842135.0}, {"date": "2010-05-31", "close": 0.74709462, "volume": 1009976.0}, {"date": "2010-06-01", "close": 0.71976189, "volume": 203960.0}, {"date": "2010-06-02", "close": 0.742539165, "volume": 1508372.0}, {"date": "2010-06-03", "close": 0.751650075, "volume": 939701.0}, {"date": "2010-06-04", "close": 0.706095525, "volume": 793620.0}, {"date": "2010-06-07", "close": 0.67420734, "volume": 2033080.0}, {"date": "2010-06-08", "close": 0.68331825, "volume": 550327.0}, {"date": "2010-06-09", "close": 0.68331825, "volume": 1778771.0}, {"date": "2010-06-10", "close": 0.68331825, "volume": 599547.0}, {"date": "2010-06-11", "close": 0.70154007, "volume": 487961.0}, {"date": "2010-06-15", "close": 0.67420734, "volume": 295054.0}, {"date": "2010-06-16", "close": 0.715206435, "volume": 416055.0}, {"date": "2010-06-17", "close": 0.83820372, "volume": 7336943.0}, {"date": "2010-06-18", "close": 0.851870085, "volume": 879592.0}, {"date": "2010-06-21", "close": 0.911091, "volume": 3709168.0}, {"date": "2010-06-22", "close": 0.93842373, "volume": 1165895.0}, {"date": "2010-06-23", "close": 0.92931282, "volume": 1633911.0}, {"date": "2010-06-24", "close": 0.897424635, "volume": 1360300.0}, {"date": "2010-06-25", "close": 0.870091905, "volume": 1007852.0}, {"date": "2010-06-28", "close": 0.851870085, "volume": 480297.0}, {"date": "2010-06-29", "close": 0.81087099, "volume": 400430.0}, {"date": "2010-06-30", "close": 0.86553645, "volume": 928556.0}, {"date": "2010-07-01", "close": 0.824537355, "volume": 220762.0}, {"date": "2010-07-02", "close": 0.806315535, "volume": 1885950.0}, {"date": "2010-07-05", "close": 0.806315535, "volume": 592494.0}, {"date": "2010-07-06", "close": 0.806315535, "volume": 416997.0}, {"date": "2010-07-07", "close": 0.824537355, "volume": 1008920.0}, {"date": "2010-07-08", "close": 0.88375827, "volume": 844895.0}, {"date": "2010-07-09", "close": 0.842759175, "volume": 2034729.0}, {"date": "2010-07-12", "close": 0.824537355, "volume": 522170.0}, {"date": "2010-07-13", "close": 0.82909281, "volume": 304154.0}, {"date": "2010-07-14", "close": 0.833648265, "volume": 401535.0}, {"date": "2010-07-15", "close": 0.888313725, "volume": 1482372.0}, {"date": "2010-07-16", "close": 0.93842373, "volume": 3344845.0}, {"date": "2010-07-19", "close": 0.92931282, "volume": 1942199.0}, {"date": "2010-07-20", "close": 0.911091, "volume": 2766005.0}, {"date": "2010-07-21", "close": 0.95664555, "volume": 4376131.0}, {"date": "2010-07-22", "close": 1.061421015, "volume": 2454041.0}, {"date": "2010-07-23", "close": 1.10242011, "volume": 2543844.0}, {"date": "2010-07-26", "close": 1.125197385, "volume": 2311105.0}, {"date": "2010-07-27", "close": 1.097864655, "volume": 2383921.0}, {"date": "2010-07-28", "close": 1.052310105, "volume": 3872265.0}, {"date": "2010-07-29", "close": 1.052310105, "volume": 2469578.0}, {"date": "2010-07-30", "close": 1.0933092, "volume": 14738988.0}, {"date": "2010-08-02", "close": 1.13886375, "volume": 2326449.0}, {"date": "2010-08-03", "close": 1.13886375, "volume": 1855978.0}, {"date": "2010-08-04", "close": 1.13886375, "volume": 1136090.0}, {"date": "2010-08-05", "close": 1.1844183, "volume": 2377833.0}, {"date": "2010-08-06", "close": 1.207195575, "volume": 2772178.0}, {"date": "2010-08-09", "close": 1.1844183, "volume": 1934429.0}, {"date": "2010-08-10", "close": 1.14797466, "volume": 1654917.0}, {"date": "2010-08-11", "close": 1.11153102, "volume": 3486696.0}, {"date": "2010-08-12", "close": 1.079642835, "volume": 3174797.0}, {"date": "2010-08-13", "close": 1.125197385, "volume": 1255041.0}, {"date": "2010-08-16", "close": 1.13886375, "volume": 1125680.0}, {"date": "2010-08-17", "close": 1.17530739, "volume": 1802188.0}, {"date": "2010-08-18", "close": 1.152530115, "volume": 690967.0}, {"date": "2010-08-19", "close": 1.170751935, "volume": 928087.0}, {"date": "2010-08-20", "close": 1.13886375, "volume": 763848.0}, {"date": "2010-08-23", "close": 1.106975565, "volume": 783279.0}, {"date": "2010-08-24", "close": 1.0933092, "volume": 726870.0}, {"date": "2010-08-25", "close": 1.097864655, "volume": 1418972.0}, {"date": "2010-08-26", "close": 1.116086475, "volume": 1377413.0}, {"date": "2010-08-27", "close": 1.10242011, "volume": 1020818.0}, {"date": "2010-08-30", "close": 1.12975284, "volume": 1218736.0}, {"date": "2010-08-31", "close": 1.13886375, "volume": 1904030.0}, {"date": "2010-09-01", "close": 1.1844183, "volume": 1791384.0}, {"date": "2010-09-02", "close": 1.161641025, "volume": 1318019.0}, {"date": "2010-09-03", "close": 1.261861035, "volume": 3355276.0}, {"date": "2010-09-06", "close": 1.261861035, "volume": 2349720.0}, {"date": "2010-09-07", "close": 1.26641649, "volume": 969277.0}, {"date": "2010-09-08", "close": 1.24819467, "volume": 1543661.0}, {"date": "2010-09-09", "close": 1.252750125, "volume": 1229363.0}, {"date": "2010-09-10", "close": 1.298304675, "volume": 1414892.0}, {"date": "2010-09-13", "close": 1.32108195, "volume": 1384622.0}, {"date": "2010-09-14", "close": 1.33019286, "volume": 3012064.0}, {"date": "2010-09-15", "close": 1.316526495, "volume": 4498218.0}, {"date": "2010-09-16", "close": 1.289193765, "volume": 6048350.0}, {"date": "2010-09-17", "close": 1.31197104, "volume": 6416434.0}, {"date": "2010-09-20", "close": 1.33930377, "volume": 2324231.0}, {"date": "2010-09-21", "close": 1.334748315, "volume": 3559304.0}, {"date": "2010-09-22", "close": 1.43041287, "volume": 2740138.0}, {"date": "2010-09-23", "close": 1.398524685, "volume": 3490529.0}, {"date": "2010-09-24", "close": 1.3666365, "volume": 5225614.0}, {"date": "2010-09-27", "close": 1.41219105, "volume": 518155.0}, {"date": "2010-09-28", "close": 1.39396923, "volume": 710493.0}, {"date": "2010-09-29", "close": 1.39396923, "volume": 2603621.0}, {"date": "2010-09-30", "close": 1.42130196, "volume": 1833983.0}, {"date": "2010-10-01", "close": 1.38485832, "volume": 1342302.0}, {"date": "2010-10-04", "close": 1.343859225, "volume": 916976.0}, {"date": "2010-10-05", "close": 1.34841468, "volume": 1171567.0}, {"date": "2010-10-06", "close": 1.34841468, "volume": 421418.0}, {"date": "2010-10-07", "close": 1.34841468, "volume": 1176960.0}, {"date": "2010-10-08", "close": 1.334748315, "volume": 322278.0}, {"date": "2010-10-11", "close": 1.32108195, "volume": 522069.0}, {"date": "2010-10-12", "close": 1.29374922, "volume": 709239.0}, {"date": "2010-10-13", "close": 1.30286013, "volume": 367126.0}, {"date": "2010-10-14", "close": 1.2755274, "volume": 1293386.0}, {"date": "2010-10-15", "close": 1.270971945, "volume": 753460.0}, {"date": "2010-10-18", "close": 1.23908376, "volume": 1079073.0}, {"date": "2010-10-19", "close": 1.23908376, "volume": 1622445.0}, {"date": "2010-10-20", "close": 1.207195575, "volume": 581759.0}, {"date": "2010-10-21", "close": 1.22086194, "volume": 1006437.0}, {"date": "2010-10-22", "close": 1.22086194, "volume": 810867.0}, {"date": "2010-10-25", "close": 1.270971945, "volume": 719791.0}, {"date": "2010-10-26", "close": 1.33019286, "volume": 1328236.0}, {"date": "2010-10-27", "close": 1.34841468, "volume": 890742.0}, {"date": "2010-10-28", "close": 1.316526495, "volume": 591941.0}, {"date": "2010-10-29", "close": 1.32108195, "volume": 1258938.0}, {"date": "2010-11-01", "close": 1.33019286, "volume": 442878.0}, {"date": "2010-11-02", "close": 1.33930377, "volume": 11001238.0}, {"date": "2010-11-03", "close": 1.34841468, "volume": 1673580.0}, {"date": "2010-11-04", "close": 1.38485832, "volume": 1120917.0}, {"date": "2010-11-05", "close": 1.40308014, "volume": 719227.0}, {"date": "2010-11-08", "close": 1.444079235, "volume": 1233254.0}, {"date": "2010-11-09", "close": 1.407635595, "volume": 1091015.0}, {"date": "2010-11-10", "close": 1.398524685, "volume": 468550.0}, {"date": "2010-11-11", "close": 1.43041287, "volume": 1109356.0}, {"date": "2010-11-12", "close": 1.43041287, "volume": 917880.0}, {"date": "2010-11-15", "close": 1.42130196, "volume": 378405.0}, {"date": "2010-11-16", "close": 1.42130196, "volume": 708182.0}, {"date": "2010-11-17", "close": 1.407635595, "volume": 1574050.0}, {"date": "2010-11-18", "close": 1.42130196, "volume": 7912956.0}, {"date": "2010-11-19", "close": 1.416746505, "volume": 517544.0}, {"date": "2010-11-22", "close": 1.434968325, "volume": 2048821.0}, {"date": "2010-11-23", "close": 1.43952378, "volume": 4280308.0}, {"date": "2010-11-24", "close": 1.41219105, "volume": 1094510.0}, {"date": "2010-11-25", "close": 1.43041287, "volume": 3764189.0}, {"date": "2010-11-26", "close": 1.39396923, "volume": 1072330.0}, {"date": "2010-11-29", "close": 1.42130196, "volume": 408818.0}, {"date": "2010-11-30", "close": 1.39396923, "volume": 4251833.0}, {"date": "2010-12-01", "close": 1.371191955, "volume": 282926.0}, {"date": "2010-12-02", "close": 1.34841468, "volume": 892271.0}, {"date": "2010-12-03", "close": 1.37574741, "volume": 474714.0}, {"date": "2010-12-06", "close": 1.3666365, "volume": 1046561.0}, {"date": "2010-12-07", "close": 1.362081045, "volume": 609960.0}, {"date": "2010-12-08", "close": 1.3666365, "volume": 3125427.0}, {"date": "2010-12-09", "close": 1.3666365, "volume": 9959912.0}, {"date": "2010-12-10", "close": 1.33930377, "volume": 900110.0}, {"date": "2010-12-13", "close": 1.307415585, "volume": 871455.0}, {"date": "2010-12-14", "close": 1.30286013, "volume": 739845.0}, {"date": "2010-12-15", "close": 1.34841468, "volume": 1797199.0}, {"date": "2010-12-16", "close": 1.3666365, "volume": 1838837.0}, {"date": "2010-12-17", "close": 1.35752559, "volume": 997507.0}, {"date": "2010-12-20", "close": 1.352970135, "volume": 483592.0}, {"date": "2010-12-21", "close": 1.334748315, "volume": 256299.0}, {"date": "2010-12-22", "close": 1.35752559, "volume": 660327.0}, {"date": "2010-12-23", "close": 1.35752559, "volume": 323581.0}, {"date": "2010-12-24", "close": 1.352970135, "volume": 432081.0}, {"date": "2010-12-29", "close": 1.3666365, "volume": 575967.0}, {"date": "2010-12-30", "close": 1.3666365, "volume": 423734.0}, {"date": "2010-12-31", "close": 1.38485832, "volume": 572125.0}, {"date": "2011-01-04", "close": 1.34841468, "volume": 1804701.0}, {"date": "2011-01-05", "close": 1.35752559, "volume": 1080926.0}, {"date": "2011-01-06", "close": 1.35752559, "volume": 3289466.0}, {"date": "2011-01-07", "close": 1.34841468, "volume": 321976.0}, {"date": "2011-01-10", "close": 1.35752559, "volume": 1486184.0}, {"date": "2011-01-11", "close": 1.362081045, "volume": 349240.0}, {"date": "2011-01-12", "close": 1.3666365, "volume": 1533906.0}, {"date": "2011-01-13", "close": 1.40308014, "volume": 560238.0}, {"date": "2011-01-14", "close": 1.398524685, "volume": 448930.0}, {"date": "2011-01-17", "close": 1.371191955, "volume": 428277.0}, {"date": "2011-01-18", "close": 1.37574741, "volume": 280273.0}, {"date": "2011-01-19", "close": 1.37574741, "volume": 332040.0}, {"date": "2011-01-20", "close": 1.37574741, "volume": 867314.0}, {"date": "2011-01-21", "close": 1.371191955, "volume": 762896.0}, {"date": "2011-01-24", "close": 1.371191955, "volume": 3054169.0}, {"date": "2011-01-25", "close": 1.389413775, "volume": 451188.0}, {"date": "2011-01-27", "close": 1.38485832, "volume": 483194.0}, {"date": "2011-01-28", "close": 1.38485832, "volume": 567764.0}, {"date": "2011-01-31", "close": 1.3666365, "volume": 639557.0}, {"date": "2011-02-01", "close": 1.380302865, "volume": 1625490.0}, {"date": "2011-02-02", "close": 1.42130196, "volume": 1044259.0}, {"date": "2011-02-03", "close": 1.41219105, "volume": 377192.0}, {"date": "2011-02-04", "close": 1.44863469, "volume": 1092306.0}, {"date": "2011-02-07", "close": 1.44863469, "volume": 837276.0}, {"date": "2011-02-08", "close": 1.453190145, "volume": 501249.0}, {"date": "2011-02-09", "close": 1.4577456, "volume": 1729513.0}, {"date": "2011-02-10", "close": 1.471411965, "volume": 1209351.0}, {"date": "2011-02-11", "close": 1.47596742, "volume": 691992.0}, {"date": "2011-02-14", "close": 1.53063288, "volume": 599838.0}, {"date": "2011-02-15", "close": 1.617186525, "volume": 1827441.0}, {"date": "2011-02-16", "close": 1.59440925, "volume": 1190360.0}, {"date": "2011-02-17", "close": 1.61263107, "volume": 1531449.0}, {"date": "2011-02-18", "close": 1.598964705, "volume": 1674614.0}, {"date": "2011-02-21", "close": 1.59440925, "volume": 953938.0}, {"date": "2011-02-22", "close": 1.53974379, "volume": 516501.0}, {"date": "2011-02-23", "close": 1.526077425, "volume": 1131373.0}, {"date": "2011-02-24", "close": 1.526077425, "volume": 576768.0}, {"date": "2011-02-25", "close": 1.51241106, "volume": 1346099.0}, {"date": "2011-02-28", "close": 1.50330015, "volume": 479103.0}, {"date": "2011-03-01", "close": 1.507855605, "volume": 3530069.0}, {"date": "2011-03-02", "close": 1.62174198, "volume": 1366367.0}, {"date": "2011-03-03", "close": 1.61263107, "volume": 1021683.0}, {"date": "2011-03-04", "close": 1.680962895, "volume": 3719533.0}, {"date": "2011-03-07", "close": 1.66729653, "volume": 2060819.0}, {"date": "2011-03-08", "close": 1.63085289, "volume": 998957.0}, {"date": "2011-03-09", "close": 1.617186525, "volume": 1034635.0}, {"date": "2011-03-10", "close": 1.6399638, "volume": 1333185.0}, {"date": "2011-03-11", "close": 1.65818562, "volume": 1442749.0}, {"date": "2011-03-14", "close": 1.690073805, "volume": 2559580.0}, {"date": "2011-03-15", "close": 1.7310729, "volume": 2876533.0}, {"date": "2011-03-16", "close": 1.68551835, "volume": 3389104.0}, {"date": "2011-03-17", "close": 1.67640744, "volume": 2598737.0}, {"date": "2011-03-18", "close": 1.7310729, "volume": 1944009.0}, {"date": "2011-03-21", "close": 1.70374017, "volume": 1722735.0}, {"date": "2011-03-22", "close": 1.7310729, "volume": 3974615.0}, {"date": "2011-03-23", "close": 1.726517445, "volume": 1836359.0}, {"date": "2011-03-24", "close": 1.72196199, "volume": 1405115.0}, {"date": "2011-03-25", "close": 1.74018381, "volume": 2706695.0}, {"date": "2011-03-28", "close": 1.75840563, "volume": 207253.0}, {"date": "2011-03-29", "close": 1.735628355, "volume": 979204.0}, {"date": "2011-03-30", "close": 1.74018381, "volume": 680407.0}, {"date": "2011-03-31", "close": 1.744739265, "volume": 1363538.0}, {"date": "2011-04-01", "close": 1.726517445, "volume": 407293.0}, {"date": "2011-04-04", "close": 1.735628355, "volume": 547480.0}, {"date": "2011-04-05", "close": 1.7310729, "volume": 1782616.0}, {"date": "2011-04-06", "close": 1.744739265, "volume": 868666.0}, {"date": "2011-04-07", "close": 1.744739265, "volume": 985632.0}, {"date": "2011-04-08", "close": 1.74018381, "volume": 1890059.0}, {"date": "2011-04-11", "close": 1.735628355, "volume": 1404384.0}, {"date": "2011-04-12", "close": 1.753850175, "volume": 920964.0}, {"date": "2011-04-13", "close": 1.74018381, "volume": 2599367.0}, {"date": "2011-04-14", "close": 1.76751654, "volume": 2118256.0}, {"date": "2011-04-15", "close": 1.69462926, "volume": 1087009.0}, {"date": "2011-04-18", "close": 1.72196199, "volume": 640221.0}, {"date": "2011-04-19", "close": 1.68551835, "volume": 1256736.0}, {"date": "2011-04-20", "close": 1.71285108, "volume": 1573486.0}, {"date": "2011-04-21", "close": 1.74018381, "volume": 1026720.0}, {"date": "2011-04-27", "close": 1.662741075, "volume": 1160807.0}, {"date": "2011-04-28", "close": 1.66729653, "volume": 470899.0}, {"date": "2011-04-29", "close": 1.680962895, "volume": 1222642.0}, {"date": "2011-05-02", "close": 1.70374017, "volume": 687996.0}, {"date": "2011-05-03", "close": 1.699184715, "volume": 1025113.0}, {"date": "2011-05-04", "close": 1.708295625, "volume": 1758100.0}, {"date": "2011-05-05", "close": 1.69462926, "volume": 368949.0}, {"date": "2011-05-06", "close": 1.753850175, "volume": 509595.0}, {"date": "2011-05-09", "close": 1.75840563, "volume": 1152398.0}, {"date": "2011-05-10", "close": 1.75840563, "volume": 754336.0}, {"date": "2011-05-11", "close": 1.84040382, "volume": 1139754.0}, {"date": "2011-05-12", "close": 1.762961085, "volume": 754165.0}, {"date": "2011-05-13", "close": 1.762961085, "volume": 451308.0}, {"date": "2011-05-16", "close": 1.74018381, "volume": 6085359.0}, {"date": "2011-05-17", "close": 1.74018381, "volume": 986394.0}, {"date": "2011-05-18", "close": 1.744739265, "volume": 6225760.0}, {"date": "2011-05-19", "close": 1.74929472, "volume": 1817254.0}, {"date": "2011-05-20", "close": 1.717406535, "volume": 1239164.0}, {"date": "2011-05-23", "close": 1.64907471, "volume": 670668.0}, {"date": "2011-05-24", "close": 1.67640744, "volume": 671658.0}, {"date": "2011-05-25", "close": 1.644519255, "volume": 1821715.0}, {"date": "2011-05-26", "close": 1.66729653, "volume": 2594539.0}, {"date": "2011-05-27", "close": 1.653630165, "volume": 907561.0}, {"date": "2011-05-30", "close": 1.67640744, "volume": 498008.0}, {"date": "2011-05-31", "close": 1.63085289, "volume": 1771012.0}, {"date": "2011-06-01", "close": 1.680962895, "volume": 917786.0}, {"date": "2011-06-02", "close": 1.626297435, "volume": 840800.0}, {"date": "2011-06-03", "close": 1.626297435, "volume": 677250.0}, {"date": "2011-06-06", "close": 1.61263107, "volume": 1228336.0}, {"date": "2011-06-07", "close": 1.59440925, "volume": 381871.0}, {"date": "2011-06-08", "close": 1.58529834, "volume": 932782.0}, {"date": "2011-06-09", "close": 1.64907471, "volume": 1391757.0}, {"date": "2011-06-10", "close": 1.63085289, "volume": 1392413.0}, {"date": "2011-06-14", "close": 1.63085289, "volume": 536872.0}, {"date": "2011-06-15", "close": 1.65818562, "volume": 2100069.0}, {"date": "2011-06-16", "close": 1.63085289, "volume": 2821928.0}, {"date": "2011-06-17", "close": 1.598964705, "volume": 675792.0}, {"date": "2011-06-20", "close": 1.59440925, "volume": 445615.0}, {"date": "2011-06-21", "close": 1.60352016, "volume": 826419.0}, {"date": "2011-06-22", "close": 1.617186525, "volume": 1430585.0}, {"date": "2011-06-23", "close": 1.60352016, "volume": 767560.0}, {"date": "2011-06-24", "close": 1.608075615, "volume": 1119069.0}, {"date": "2011-06-27", "close": 1.55796561, "volume": 1259347.0}, {"date": "2011-06-28", "close": 1.5488547, "volume": 895417.0}, {"date": "2011-06-29", "close": 1.55796561, "volume": 489076.0}, {"date": "2011-06-30", "close": 1.59440925, "volume": 1922698.0}, {"date": "2011-07-01", "close": 1.562521065, "volume": 921333.0}, {"date": "2011-07-04", "close": 1.571631975, "volume": 716542.0}, {"date": "2011-07-05", "close": 1.571631975, "volume": 422305.0}, {"date": "2011-07-06", "close": 1.60352016, "volume": 592354.0}, {"date": "2011-07-07", "close": 1.57618743, "volume": 604199.0}, {"date": "2011-07-08", "close": 1.60352016, "volume": 1036239.0}, {"date": "2011-07-11", "close": 1.562521065, "volume": 438071.0}, {"date": "2011-07-12", "close": 1.535188335, "volume": 879501.0}, {"date": "2011-07-13", "close": 1.53974379, "volume": 654640.0}, {"date": "2011-07-14", "close": 1.526077425, "volume": 415798.0}, {"date": "2011-07-15", "close": 1.516966515, "volume": 1432847.0}, {"date": "2011-07-18", "close": 1.49418924, "volume": 915893.0}, {"date": "2011-07-19", "close": 1.4577456, "volume": 753111.0}, {"date": "2011-07-20", "close": 1.462301055, "volume": 2726388.0}, {"date": "2011-07-21", "close": 1.47596742, "volume": 1695142.0}, {"date": "2011-07-22", "close": 1.51241106, "volume": 4961575.0}, {"date": "2011-07-25", "close": 1.50330015, "volume": 2617893.0}, {"date": "2011-07-26", "close": 1.49418924, "volume": 2183313.0}, {"date": "2011-07-27", "close": 1.50330015, "volume": 2199821.0}, {"date": "2011-07-28", "close": 1.51241106, "volume": 1236021.0}, {"date": "2011-07-29", "close": 1.51241106, "volume": 1048276.0}, {"date": "2011-08-01", "close": 1.562521065, "volume": 2090667.0}, {"date": "2011-08-02", "close": 1.57618743, "volume": 1768271.0}, {"date": "2011-08-03", "close": 1.516966515, "volume": 2803772.0}, {"date": "2011-08-04", "close": 1.51241106, "volume": 1661819.0}, {"date": "2011-08-05", "close": 1.4577456, "volume": 3171421.0}, {"date": "2011-08-08", "close": 1.343859225, "volume": 2920743.0}, {"date": "2011-08-09", "close": 1.362081045, "volume": 1855841.0}, {"date": "2011-08-10", "close": 1.3666365, "volume": 1624326.0}, {"date": "2011-08-11", "close": 1.35752559, "volume": 2011552.0}, {"date": "2011-08-12", "close": 1.34841468, "volume": 1175549.0}, {"date": "2011-08-15", "close": 1.42130196, "volume": 592436.0}, {"date": "2011-08-16", "close": 1.42130196, "volume": 2317512.0}, {"date": "2011-08-17", "close": 1.42130196, "volume": 1353679.0}, {"date": "2011-08-18", "close": 1.407635595, "volume": 1397481.0}, {"date": "2011-08-19", "close": 1.33019286, "volume": 2584730.0}, {"date": "2011-08-22", "close": 1.33930377, "volume": 1567325.0}, {"date": "2011-08-23", "close": 1.362081045, "volume": 1621736.0}, {"date": "2011-08-24", "close": 1.34841468, "volume": 676048.0}, {"date": "2011-08-25", "close": 1.35752559, "volume": 1132914.0}, {"date": "2011-08-26", "close": 1.33930377, "volume": 747176.0}, {"date": "2011-08-29", "close": 1.343859225, "volume": 845385.0}, {"date": "2011-08-30", "close": 1.444079235, "volume": 1909647.0}, {"date": "2011-08-31", "close": 1.462301055, "volume": 915995.0}, {"date": "2011-09-01", "close": 1.43041287, "volume": 1658360.0}, {"date": "2011-09-02", "close": 1.371191955, "volume": 1311087.0}, {"date": "2011-09-05", "close": 1.33019286, "volume": 1219509.0}, {"date": "2011-09-06", "close": 1.29374922, "volume": 4133838.0}, {"date": "2011-09-07", "close": 1.33019286, "volume": 2563572.0}, {"date": "2011-09-08", "close": 1.33930377, "volume": 1335227.0}, {"date": "2011-09-09", "close": 1.343859225, "volume": 437778.0}, {"date": "2011-09-12", "close": 1.298304675, "volume": 3085292.0}, {"date": "2011-09-13", "close": 1.25730558, "volume": 5471781.0}, {"date": "2011-09-14", "close": 1.22086194, "volume": 2171881.0}, {"date": "2011-09-15", "close": 1.21175103, "volume": 2267278.0}, {"date": "2011-09-16", "close": 1.19352921, "volume": 1305319.0}, {"date": "2011-09-19", "close": 1.134308295, "volume": 2210167.0}, {"date": "2011-09-20", "close": 1.1844183, "volume": 4662113.0}, {"date": "2011-09-21", "close": 1.170751935, "volume": 2114714.0}, {"date": "2011-09-22", "close": 1.14797466, "volume": 2488450.0}, {"date": "2011-09-23", "close": 1.13886375, "volume": 3254764.0}, {"date": "2011-09-26", "close": 1.12975284, "volume": 1242473.0}, {"date": "2011-09-27", "close": 1.1844183, "volume": 1701817.0}, {"date": "2011-09-28", "close": 1.1844183, "volume": 1455423.0}, {"date": "2011-09-29", "close": 1.1844183, "volume": 882596.0}, {"date": "2011-09-30", "close": 1.198084665, "volume": 3725020.0}, {"date": "2011-10-03", "close": 1.17530739, "volume": 979932.0}, {"date": "2011-10-04", "close": 1.1844183, "volume": 2339157.0}, {"date": "2011-10-05", "close": 1.16619648, "volume": 1307504.0}, {"date": "2011-10-06", "close": 1.188973755, "volume": 1428179.0}, {"date": "2011-10-07", "close": 1.234528305, "volume": 1536943.0}, {"date": "2011-10-10", "close": 1.26641649, "volume": 919470.0}, {"date": "2011-10-11", "close": 1.298304675, "volume": 2724355.0}, {"date": "2011-10-12", "close": 1.270971945, "volume": 778440.0}, {"date": "2011-10-13", "close": 1.270971945, "volume": 1871036.0}, {"date": "2011-10-14", "close": 1.22086194, "volume": 1316707.0}, {"date": "2011-10-17", "close": 1.24819467, "volume": 1457797.0}, {"date": "2011-10-18", "close": 1.22997285, "volume": 1305045.0}, {"date": "2011-10-19", "close": 1.24819467, "volume": 1063803.0}, {"date": "2011-10-20", "close": 1.234528305, "volume": 1202500.0}, {"date": "2011-10-21", "close": 1.23908376, "volume": 661561.0}, {"date": "2011-10-24", "close": 1.23908376, "volume": 1891620.0}, {"date": "2011-10-25", "close": 1.20264012, "volume": 1930696.0}, {"date": "2011-10-26", "close": 1.21175103, "volume": 1063044.0}, {"date": "2011-10-27", "close": 1.29374922, "volume": 784219.0}, {"date": "2011-10-28", "close": 1.31197104, "volume": 2395069.0}, {"date": "2011-10-31", "close": 1.29374922, "volume": 1539031.0}, {"date": "2011-11-01", "close": 1.280082855, "volume": 692528.0}, {"date": "2011-11-02", "close": 1.28463831, "volume": 1173759.0}, {"date": "2011-11-03", "close": 1.31197104, "volume": 989820.0}, {"date": "2011-11-04", "close": 1.33930377, "volume": 866461.0}, {"date": "2011-11-07", "close": 1.33019286, "volume": 940971.0}, {"date": "2011-11-08", "close": 1.343859225, "volume": 195727.0}, {"date": "2011-11-09", "close": 1.371191955, "volume": 928457.0}, {"date": "2011-11-10", "close": 1.33019286, "volume": 1489581.0}, {"date": "2011-11-11", "close": 1.33019286, "volume": 1871161.0}, {"date": "2011-11-14", "close": 1.33930377, "volume": 909837.0}, {"date": "2011-11-15", "close": 1.33019286, "volume": 774373.0}, {"date": "2011-11-16", "close": 1.316526495, "volume": 329391.0}, {"date": "2011-11-17", "close": 1.307415585, "volume": 902847.0}, {"date": "2011-11-18", "close": 1.29374922, "volume": 1155177.0}, {"date": "2011-11-21", "close": 1.298304675, "volume": 2210343.0}, {"date": "2011-11-22", "close": 1.289193765, "volume": 3040953.0}, {"date": "2011-11-23", "close": 1.22997285, "volume": 1371906.0}, {"date": "2011-11-24", "close": 1.22997285, "volume": 2583056.0}, {"date": "2011-11-25", "close": 1.21175103, "volume": 2137906.0}, {"date": "2011-11-28", "close": 1.198084665, "volume": 3165176.0}, {"date": "2011-11-29", "close": 1.21175103, "volume": 3444372.0}, {"date": "2011-11-30", "close": 1.23908376, "volume": 1181723.0}, {"date": "2011-12-01", "close": 1.298304675, "volume": 1418754.0}, {"date": "2011-12-02", "close": 1.33930377, "volume": 1492420.0}, {"date": "2011-12-05", "close": 1.343859225, "volume": 1068144.0}, {"date": "2011-12-06", "close": 1.32108195, "volume": 820736.0}, {"date": "2011-12-07", "close": 1.35752559, "volume": 702174.0}, {"date": "2011-12-08", "close": 1.334748315, "volume": 2188451.0}, {"date": "2011-12-09", "close": 1.30286013, "volume": 676300.0}, {"date": "2011-12-12", "close": 1.32108195, "volume": 1243418.0}, {"date": "2011-12-13", "close": 1.2755274, "volume": 653434.0}, {"date": "2011-12-14", "close": 1.26641649, "volume": 584170.0}, {"date": "2011-12-15", "close": 1.2755274, "volume": 2298178.0}, {"date": "2011-12-16", "close": 1.28463831, "volume": 402063.0}, {"date": "2011-12-19", "close": 1.24819467, "volume": 671094.0}, {"date": "2011-12-20", "close": 1.225417395, "volume": 1469886.0}, {"date": "2011-12-21", "close": 1.2755274, "volume": 3192239.0}, {"date": "2011-12-22", "close": 1.243639215, "volume": 565614.0}, {"date": "2011-12-23", "close": 1.26641649, "volume": 254878.0}, {"date": "2011-12-28", "close": 1.26641649, "volume": 490688.0}, {"date": "2011-12-29", "close": 1.22086194, "volume": 270392.0}, {"date": "2011-12-30", "close": 1.22997285, "volume": 260565.0}, {"date": "2012-01-03", "close": 1.26641649, "volume": 134538.0}, {"date": "2012-01-04", "close": 1.2755274, "volume": 2094283.0}, {"date": "2012-01-05", "close": 1.270971945, "volume": 367300.0}, {"date": "2012-01-06", "close": 1.2755274, "volume": 1598935.0}, {"date": "2012-01-09", "close": 1.2755274, "volume": 1543372.0}, {"date": "2012-01-10", "close": 1.252750125, "volume": 1124715.0}, {"date": "2012-01-11", "close": 1.270971945, "volume": 571372.0}, {"date": "2012-01-12", "close": 1.33930377, "volume": 1833133.0}, {"date": "2012-01-13", "close": 1.35752559, "volume": 1437918.0}, {"date": "2012-01-16", "close": 1.343859225, "volume": 1306037.0}, {"date": "2012-01-17", "close": 1.371191955, "volume": 1489693.0}, {"date": "2012-01-18", "close": 1.38485832, "volume": 1218020.0}, {"date": "2012-01-19", "close": 1.3666365, "volume": 635355.0}, {"date": "2012-01-20", "close": 1.371191955, "volume": 652908.0}, {"date": "2012-01-23", "close": 1.407635595, "volume": 501579.0}, {"date": "2012-01-24", "close": 1.40308014, "volume": 689614.0}, {"date": "2012-01-25", "close": 1.425857415, "volume": 486330.0}, {"date": "2012-01-27", "close": 1.44863469, "volume": 1034155.0}, {"date": "2012-01-30", "close": 1.453190145, "volume": 668096.0}, {"date": "2012-01-31", "close": 1.43952378, "volume": 824121.0}, {"date": "2012-02-01", "close": 1.425857415, "volume": 482524.0}, {"date": "2012-02-02", "close": 1.41219105, "volume": 642943.0}, {"date": "2012-02-03", "close": 1.44863469, "volume": 1369418.0}, {"date": "2012-02-06", "close": 1.48507833, "volume": 1202601.0}, {"date": "2012-02-07", "close": 1.434968325, "volume": 1374848.0}, {"date": "2012-02-08", "close": 1.407635595, "volume": 1480549.0}, {"date": "2012-02-09", "close": 1.425857415, "volume": 2633827.0}, {"date": "2012-02-10", "close": 1.40308014, "volume": 684633.0}, {"date": "2012-02-13", "close": 1.42130196, "volume": 720872.0}, {"date": "2012-02-14", "close": 1.39396923, "volume": 2141304.0}, {"date": "2012-02-15", "close": 1.40308014, "volume": 377733.0}, {"date": "2012-02-16", "close": 1.38485832, "volume": 765919.0}, {"date": "2012-02-17", "close": 1.398524685, "volume": 951617.0}, {"date": "2012-02-20", "close": 1.407635595, "volume": 406187.0}, {"date": "2012-02-21", "close": 1.51241106, "volume": 7330301.0}, {"date": "2012-02-22", "close": 1.48507833, "volume": 5041918.0}, {"date": "2012-02-23", "close": 1.49418924, "volume": 1257701.0}, {"date": "2012-02-24", "close": 1.489633785, "volume": 966636.0}, {"date": "2012-02-27", "close": 1.49418924, "volume": 1165090.0}, {"date": "2012-02-28", "close": 1.526077425, "volume": 1260990.0}, {"date": "2012-02-29", "close": 1.52152197, "volume": 2389882.0}, {"date": "2012-03-01", "close": 1.471411965, "volume": 1721228.0}, {"date": "2012-03-02", "close": 1.444079235, "volume": 1050756.0}, {"date": "2012-03-05", "close": 1.43952378, "volume": 1469264.0}, {"date": "2012-03-06", "close": 1.39396923, "volume": 3201973.0}, {"date": "2012-03-07", "close": 1.38485832, "volume": 3031764.0}, {"date": "2012-03-08", "close": 1.398524685, "volume": 1042203.0}, {"date": "2012-03-09", "close": 1.43041287, "volume": 4125085.0}, {"date": "2012-03-12", "close": 1.425857415, "volume": 1731857.0}, {"date": "2012-03-13", "close": 1.43952378, "volume": 1771673.0}, {"date": "2012-03-14", "close": 1.462301055, "volume": 4818333.0}, {"date": "2012-03-15", "close": 1.4577456, "volume": 2874193.0}, {"date": "2012-03-16", "close": 1.444079235, "volume": 2330150.0}, {"date": "2012-03-19", "close": 1.47596742, "volume": 2794061.0}, {"date": "2012-03-20", "close": 1.47596742, "volume": 2570224.0}, {"date": "2012-03-21", "close": 1.48507833, "volume": 2165110.0}, {"date": "2012-03-22", "close": 1.46685651, "volume": 1919926.0}, {"date": "2012-03-23", "close": 1.480522875, "volume": 814015.0}, {"date": "2012-03-26", "close": 1.49418924, "volume": 704093.0}, {"date": "2012-03-27", "close": 1.516966515, "volume": 1920415.0}, {"date": "2012-03-28", "close": 1.535188335, "volume": 1209953.0}, {"date": "2012-03-29", "close": 1.526077425, "volume": 1573611.0}, {"date": "2012-03-30", "close": 1.5488547, "volume": 1179680.0}, {"date": "2012-04-02", "close": 1.5488547, "volume": 1446628.0}, {"date": "2012-04-03", "close": 1.53063288, "volume": 29578791.0}, {"date": "2012-04-04", "close": 1.526077425, "volume": 785766.0}, {"date": "2012-04-05", "close": 1.53063288, "volume": 863538.0}, {"date": "2012-04-10", "close": 1.507855605, "volume": 554463.0}, {"date": "2012-04-11", "close": 1.516966515, "volume": 610102.0}, {"date": "2012-04-12", "close": 1.535188335, "volume": 520354.0}, {"date": "2012-04-13", "close": 1.53974379, "volume": 1270126.0}, {"date": "2012-04-16", "close": 1.53063288, "volume": 2240714.0}, {"date": "2012-04-17", "close": 1.516966515, "volume": 1265228.0}, {"date": "2012-04-18", "close": 1.52152197, "volume": 1501910.0}, {"date": "2012-04-19", "close": 1.51241106, "volume": 1065277.0}, {"date": "2012-04-20", "close": 1.48507833, "volume": 1445006.0}, {"date": "2012-04-23", "close": 1.489633785, "volume": 1324408.0}, {"date": "2012-04-24", "close": 1.480522875, "volume": 1228605.0}, {"date": "2012-04-26", "close": 1.516966515, "volume": 1167628.0}, {"date": "2012-04-27", "close": 1.480522875, "volume": 1263636.0}, {"date": "2012-04-30", "close": 1.507855605, "volume": 2066172.0}, {"date": "2012-05-01", "close": 1.526077425, "volume": 1213724.0}, {"date": "2012-05-02", "close": 1.516966515, "volume": 2470649.0}, {"date": "2012-05-03", "close": 1.50330015, "volume": 2151504.0}, {"date": "2012-05-04", "close": 1.48507833, "volume": 1028269.0}, {"date": "2012-05-07", "close": 1.43952378, "volume": 1262205.0}, {"date": "2012-05-08", "close": 1.480522875, "volume": 750623.0}, {"date": "2012-05-09", "close": 1.48507833, "volume": 4339080.0}, {"date": "2012-05-10", "close": 1.48507833, "volume": 1633228.0}, {"date": "2012-05-11", "close": 1.4577456, "volume": 708477.0}, {"date": "2012-05-14", "close": 1.4577456, "volume": 2399914.0}, {"date": "2012-05-15", "close": 1.4577456, "volume": 774845.0}, {"date": "2012-05-16", "close": 1.416746505, "volume": 773451.0}, {"date": "2012-05-17", "close": 1.43952378, "volume": 426145.0}, {"date": "2012-05-18", "close": 1.380302865, "volume": 1004368.0}, {"date": "2012-05-21", "close": 1.3666365, "volume": 894857.0}, {"date": "2012-05-22", "close": 1.35752559, "volume": 1409194.0}, {"date": "2012-05-23", "close": 1.371191955, "volume": 1052726.0}, {"date": "2012-05-24", "close": 1.35752559, "volume": 655092.0}, {"date": "2012-05-25", "close": 1.352970135, "volume": 608936.0}, {"date": "2012-05-28", "close": 1.371191955, "volume": 375910.0}, {"date": "2012-05-29", "close": 1.35752559, "volume": 287353.0}, {"date": "2012-05-30", "close": 1.34841468, "volume": 747031.0}, {"date": "2012-05-31", "close": 1.40308014, "volume": 1619793.0}, {"date": "2012-06-01", "close": 1.362081045, "volume": 200849.0}, {"date": "2012-06-04", "close": 1.316526495, "volume": 307374.0}, {"date": "2012-06-05", "close": 1.343859225, "volume": 827417.0}, {"date": "2012-06-06", "close": 1.325637405, "volume": 2027059.0}, {"date": "2012-06-07", "close": 1.334748315, "volume": 457832.0}, {"date": "2012-06-08", "close": 1.32108195, "volume": 3401782.0}, {"date": "2012-06-12", "close": 1.32108195, "volume": 2249631.0}, {"date": "2012-06-13", "close": 1.31197104, "volume": 1066529.0}, {"date": "2012-06-14", "close": 1.298304675, "volume": 344453.0}, {"date": "2012-06-15", "close": 1.32108195, "volume": 885974.0}, {"date": "2012-06-18", "close": 1.34841468, "volume": 442966.0}, {"date": "2012-06-19", "close": 1.33019286, "volume": 459017.0}, {"date": "2012-06-20", "close": 1.33019286, "volume": 1336695.0}, {"date": "2012-06-21", "close": 1.33019286, "volume": 1762112.0}, {"date": "2012-06-22", "close": 1.32108195, "volume": 303180.0}, {"date": "2012-06-25", "close": 1.31197104, "volume": 336902.0}, {"date": "2012-06-26", "close": 1.298304675, "volume": 573328.0}, {"date": "2012-06-27", "close": 1.325637405, "volume": 286566.0}, {"date": "2012-06-28", "close": 1.32108195, "volume": 251289.0}, {"date": "2012-06-29", "close": 1.362081045, "volume": 638435.0}, {"date": "2012-07-02", "close": 1.34841468, "volume": 487764.0}, {"date": "2012-07-03", "close": 1.325637405, "volume": 583841.0}, {"date": "2012-07-04", "close": 1.307415585, "volume": 660298.0}, {"date": "2012-07-05", "close": 1.2755274, "volume": 1086490.0}, {"date": "2012-07-06", "close": 1.32108195, "volume": 443940.0}, {"date": "2012-07-09", "close": 1.29374922, "volume": 491482.0}, {"date": "2012-07-10", "close": 1.28463831, "volume": 822422.0}, {"date": "2012-07-11", "close": 1.26641649, "volume": 351570.0}, {"date": "2012-07-12", "close": 1.25730558, "volume": 463913.0}, {"date": "2012-07-13", "close": 1.24819467, "volume": 563981.0}, {"date": "2012-07-16", "close": 1.19352921, "volume": 840484.0}, {"date": "2012-07-17", "close": 1.23908376, "volume": 632766.0}, {"date": "2012-07-18", "close": 1.24819467, "volume": 404829.0}, {"date": "2012-07-19", "close": 1.261861035, "volume": 800608.0}, {"date": "2012-07-20", "close": 1.2755274, "volume": 530093.0}, {"date": "2012-07-23", "close": 1.24819467, "volume": 1100550.0}, {"date": "2012-07-24", "close": 1.19352921, "volume": 1192526.0}, {"date": "2012-07-25", "close": 1.179862845, "volume": 303980.0}, {"date": "2012-07-26", "close": 1.16619648, "volume": 324781.0}, {"date": "2012-07-27", "close": 1.198084665, "volume": 215629.0}, {"date": "2012-07-30", "close": 1.1844183, "volume": 452701.0}, {"date": "2012-07-31", "close": 1.188973755, "volume": 895575.0}, {"date": "2012-08-01", "close": 1.179862845, "volume": 355390.0}, {"date": "2012-08-02", "close": 1.161641025, "volume": 144302.0}, {"date": "2012-08-03", "close": 1.12975284, "volume": 198150.0}, {"date": "2012-08-06", "close": 1.161641025, "volume": 690182.0}, {"date": "2012-08-07", "close": 1.16619648, "volume": 387141.0}, {"date": "2012-08-08", "close": 1.19352921, "volume": 671856.0}, {"date": "2012-08-09", "close": 1.22086194, "volume": 300129.0}, {"date": "2012-08-10", "close": 1.225417395, "volume": 763741.0}, {"date": "2012-08-13", "close": 1.22997285, "volume": 822506.0}, {"date": "2012-08-14", "close": 1.22997285, "volume": 269252.0}, {"date": "2012-08-15", "close": 1.225417395, "volume": 532341.0}, {"date": "2012-08-16", "close": 1.23908376, "volume": 1146873.0}, {"date": "2012-08-17", "close": 1.243639215, "volume": 590138.0}, {"date": "2012-08-20", "close": 1.26641649, "volume": 552777.0}, {"date": "2012-08-21", "close": 1.261861035, "volume": 694409.0}, {"date": "2012-08-22", "close": 1.25730558, "volume": 1689419.0}, {"date": "2012-08-23", "close": 1.2755274, "volume": 2562305.0}, {"date": "2012-08-24", "close": 1.26641649, "volume": 408458.0}, {"date": "2012-08-27", "close": 1.25730558, "volume": 710776.0}, {"date": "2012-08-28", "close": 1.25730558, "volume": 401207.0}, {"date": "2012-08-29", "close": 1.31197104, "volume": 1124771.0}, {"date": "2012-08-30", "close": 1.33930377, "volume": 754270.0}, {"date": "2012-08-31", "close": 1.38485832, "volume": 1374822.0}, {"date": "2012-09-03", "close": 1.33930377, "volume": 567560.0}, {"date": "2012-09-04", "close": 1.389413775, "volume": 2046907.0}, {"date": "2012-09-05", "close": 1.416746505, "volume": 2014282.0}, {"date": "2012-09-06", "close": 1.4577456, "volume": 1696237.0}, {"date": "2012-09-07", "close": 1.44863469, "volume": 1939448.0}, {"date": "2012-09-10", "close": 1.4577456, "volume": 1920507.0}, {"date": "2012-09-11", "close": 1.444079235, "volume": 825194.0}, {"date": "2012-09-12", "close": 1.43041287, "volume": 1322023.0}, {"date": "2012-09-13", "close": 1.434968325, "volume": 933582.0}, {"date": "2012-09-14", "close": 1.453190145, "volume": 277356.0}, {"date": "2012-09-17", "close": 1.453190145, "volume": 782687.0}, {"date": "2012-09-18", "close": 1.42130196, "volume": 272852.0}, {"date": "2012-09-19", "close": 1.44863469, "volume": 1243521.0}, {"date": "2012-09-20", "close": 1.44863469, "volume": 1799067.0}, {"date": "2012-09-21", "close": 1.462301055, "volume": 393112.0}, {"date": "2012-09-24", "close": 1.444079235, "volume": 372479.0}, {"date": "2012-09-25", "close": 1.453190145, "volume": 751777.0}, {"date": "2012-09-26", "close": 1.444079235, "volume": 827819.0}, {"date": "2012-09-27", "close": 1.37574741, "volume": 1214940.0}, {"date": "2012-09-28", "close": 1.33019286, "volume": 1160856.0}, {"date": "2012-10-01", "close": 1.30286013, "volume": 1224165.0}, {"date": "2012-10-02", "close": 1.25730558, "volume": 1901645.0}, {"date": "2012-10-03", "close": 1.28463831, "volume": 4202046.0}, {"date": "2012-10-04", "close": 1.289193765, "volume": 2111066.0}, {"date": "2012-10-05", "close": 1.31197104, "volume": 447610.0}, {"date": "2012-10-08", "close": 1.29374922, "volume": 781864.0}, {"date": "2012-10-09", "close": 1.28463831, "volume": 274593.0}, {"date": "2012-10-10", "close": 1.2755274, "volume": 732138.0}, {"date": "2012-10-11", "close": 1.2755274, "volume": 889922.0}, {"date": "2012-10-12", "close": 1.29374922, "volume": 672100.0}, {"date": "2012-10-15", "close": 1.307415585, "volume": 608029.0}, {"date": "2012-10-16", "close": 1.316526495, "volume": 441016.0}, {"date": "2012-10-17", "close": 1.334748315, "volume": 542685.0}, {"date": "2012-10-18", "close": 1.3666365, "volume": 962202.0}, {"date": "2012-10-19", "close": 1.371191955, "volume": 944897.0}, {"date": "2012-10-22", "close": 1.343859225, "volume": 300151.0}, {"date": "2012-10-23", "close": 1.325637405, "volume": 626851.0}, {"date": "2012-10-24", "close": 1.325637405, "volume": 991777.0}, {"date": "2012-10-25", "close": 1.33930377, "volume": 533504.0}, {"date": "2012-10-26", "close": 1.33930377, "volume": 3838247.0}, {"date": "2012-10-29", "close": 1.34841468, "volume": 221573.0}, {"date": "2012-10-30", "close": 1.362081045, "volume": 1204685.0}, {"date": "2012-10-31", "close": 1.407635595, "volume": 524365.0}, {"date": "2012-11-01", "close": 1.38485832, "volume": 704735.0}, {"date": "2012-11-02", "close": 1.362081045, "volume": 712871.0}, {"date": "2012-11-05", "close": 1.34841468, "volume": 394295.0}, {"date": "2012-11-06", "close": 1.334748315, "volume": 332408.0}, {"date": "2012-11-07", "close": 1.362081045, "volume": 507327.0}, {"date": "2012-11-08", "close": 1.362081045, "volume": 470486.0}, {"date": "2012-11-09", "close": 1.35752559, "volume": 312047.0}, {"date": "2012-11-12", "close": 1.362081045, "volume": 220553.0}, {"date": "2012-11-13", "close": 1.352970135, "volume": 777085.0}, {"date": "2012-11-14", "close": 1.34841468, "volume": 264269.0}, {"date": "2012-11-15", "close": 1.371191955, "volume": 1095679.0}, {"date": "2012-11-16", "close": 1.398524685, "volume": 129298.0}, {"date": "2012-11-19", "close": 1.371191955, "volume": 632263.0}, {"date": "2012-11-20", "close": 1.398524685, "volume": 436672.0}, {"date": "2012-11-21", "close": 1.39396923, "volume": 860928.0}, {"date": "2012-11-22", "close": 1.37574741, "volume": 779491.0}, {"date": "2012-11-23", "close": 1.3666365, "volume": 291966.0}, {"date": "2012-11-26", "close": 1.38485832, "volume": 148490.0}, {"date": "2012-11-27", "close": 1.371191955, "volume": 277541.0}, {"date": "2012-11-28", "close": 1.3666365, "volume": 666603.0}, {"date": "2012-11-29", "close": 1.41219105, "volume": 1956447.0}, {"date": "2012-11-30", "close": 1.4577456, "volume": 1019613.0}, {"date": "2012-12-03", "close": 1.480522875, "volume": 378667.0}, {"date": "2012-12-04", "close": 1.52152197, "volume": 496571.0}, {"date": "2012-12-05", "close": 1.49418924, "volume": 319521.0}, {"date": "2012-12-06", "close": 1.50330015, "volume": 376067.0}, {"date": "2012-12-07", "close": 1.498744695, "volume": 260010.0}, {"date": "2012-12-10", "close": 1.49418924, "volume": 167857.0}, {"date": "2012-12-11", "close": 1.47596742, "volume": 330639.0}, {"date": "2012-12-12", "close": 1.50330015, "volume": 2413426.0}, {"date": "2012-12-13", "close": 1.48507833, "volume": 678170.0}, {"date": "2012-12-14", "close": 1.47596742, "volume": 4367872.0}, {"date": "2012-12-17", "close": 1.489633785, "volume": 903735.0}, {"date": "2012-12-18", "close": 1.48507833, "volume": 1160164.0}, {"date": "2012-12-19", "close": 1.48507833, "volume": 865811.0}, {"date": "2012-12-20", "close": 1.4577456, "volume": 1228857.0}, {"date": "2012-12-21", "close": 1.47596742, "volume": 2912165.0}, {"date": "2012-12-24", "close": 1.44863469, "volume": 97452.0}, {"date": "2012-12-27", "close": 1.480522875, "volume": 821429.0}, {"date": "2012-12-28", "close": 1.53063288, "volume": 253219.0}, {"date": "2012-12-31", "close": 1.516966515, "volume": 215826.0}, {"date": "2013-01-02", "close": 1.53063288, "volume": 266174.0}, {"date": "2013-01-03", "close": 1.535188335, "volume": 1212282.0}, {"date": "2013-01-04", "close": 1.53974379, "volume": 314031.0}, {"date": "2013-01-07", "close": 1.5488547, "volume": 1521198.0}, {"date": "2013-01-08", "close": 1.526077425, "volume": 356023.0}, {"date": "2013-01-09", "close": 1.535188335, "volume": 1437200.0}, {"date": "2013-01-10", "close": 1.553410155, "volume": 1164048.0}, {"date": "2013-01-11", "close": 1.55796561, "volume": 331990.0}, {"date": "2013-01-14", "close": 1.553410155, "volume": 96986.0}, {"date": "2013-01-15", "close": 1.5488547, "volume": 267993.0}, {"date": "2013-01-16", "close": 1.5488547, "volume": 693611.0}, {"date": "2013-01-17", "close": 1.562521065, "volume": 1068948.0}, {"date": "2013-01-18", "close": 1.553410155, "volume": 536675.0}, {"date": "2013-01-21", "close": 1.57618743, "volume": 230149.0}, {"date": "2013-01-22", "close": 1.56707652, "volume": 284851.0}, {"date": "2013-01-23", "close": 1.562521065, "volume": 231315.0}, {"date": "2013-01-24", "close": 1.5488547, "volume": 450569.0}, {"date": "2013-01-25", "close": 1.57618743, "volume": 1076179.0}, {"date": "2013-01-29", "close": 1.589853795, "volume": 337149.0}, {"date": "2013-01-30", "close": 1.55796561, "volume": 450351.0}, {"date": "2013-01-31", "close": 1.56707652, "volume": 214747.0}, {"date": "2013-02-01", "close": 1.56707652, "volume": 1117382.0}, {"date": "2013-02-04", "close": 1.553410155, "volume": 1321529.0}, {"date": "2013-02-05", "close": 1.544299245, "volume": 530836.0}, {"date": "2013-02-06", "close": 1.544299245, "volume": 1903673.0}, {"date": "2013-02-07", "close": 1.5488547, "volume": 689358.0}, {"date": "2013-02-08", "close": 1.562521065, "volume": 1817208.0}, {"date": "2013-02-11", "close": 1.5488547, "volume": 1052541.0}, {"date": "2013-02-12", "close": 1.553410155, "volume": 1240851.0}, {"date": "2013-02-13", "close": 1.55796561, "volume": 860625.0}, {"date": "2013-02-14", "close": 1.55796561, "volume": 1104684.0}, {"date": "2013-02-15", "close": 1.553410155, "volume": 1684528.0}, {"date": "2013-02-18", "close": 1.562521065, "volume": 3527090.0}, {"date": "2013-02-19", "close": 1.56707652, "volume": 931574.0}, {"date": "2013-02-20", "close": 1.56707652, "volume": 853488.0}, {"date": "2013-02-21", "close": 1.58529834, "volume": 1107879.0}, {"date": "2013-02-22", "close": 1.562521065, "volume": 6938732.0}, {"date": "2013-02-25", "close": 1.47596742, "volume": 2213365.0}, {"date": "2013-02-26", "close": 1.4577456, "volume": 1442124.0}, {"date": "2013-02-27", "close": 1.4577456, "volume": 722082.0}, {"date": "2013-02-28", "close": 1.489633785, "volume": 2064782.0}, {"date": "2013-03-01", "close": 1.462301055, "volume": 5008770.0}, {"date": "2013-03-04", "close": 1.4577456, "volume": 1538650.0}, {"date": "2013-03-05", "close": 1.47596742, "volume": 899312.0}, {"date": "2013-03-06", "close": 1.47596742, "volume": 972677.0}, {"date": "2013-03-07", "close": 1.480522875, "volume": 3311699.0}, {"date": "2013-03-08", "close": 1.489633785, "volume": 610925.0}, {"date": "2013-03-11", "close": 1.489633785, "volume": 645601.0}, {"date": "2013-03-12", "close": 1.48507833, "volume": 1306400.0}, {"date": "2013-03-13", "close": 1.489633785, "volume": 1569769.0}, {"date": "2013-03-14", "close": 1.489633785, "volume": 1228954.0}, {"date": "2013-03-15", "close": 1.49418924, "volume": 1786667.0}, {"date": "2013-03-18", "close": 1.48507833, "volume": 1434301.0}, {"date": "2013-03-19", "close": 1.471411965, "volume": 1303861.0}, {"date": "2013-03-20", "close": 1.480522875, "volume": 2264723.0}, {"date": "2013-03-21", "close": 1.4577456, "volume": 2645337.0}, {"date": "2013-03-22", "close": 1.48507833, "volume": 890609.0}, {"date": "2013-03-25", "close": 1.48507833, "volume": 356641.0}, {"date": "2013-03-26", "close": 1.47596742, "volume": 493196.0}, {"date": "2013-03-27", "close": 1.4577456, "volume": 562616.0}, {"date": "2013-03-28", "close": 1.42130196, "volume": 585647.0}, {"date": "2013-04-02", "close": 1.416746505, "volume": 691626.0}, {"date": "2013-04-03", "close": 1.37574741, "volume": 966159.0}, {"date": "2013-04-04", "close": 1.380302865, "volume": 793740.0}, {"date": "2013-04-05", "close": 1.38485832, "volume": 784171.0}, {"date": "2013-04-08", "close": 1.425857415, "volume": 408200.0}, {"date": "2013-04-09", "close": 1.453190145, "volume": 812742.0}, {"date": "2013-04-10", "close": 1.48507833, "volume": 2365969.0}, {"date": "2013-04-11", "close": 1.498744695, "volume": 876548.0}, {"date": "2013-04-12", "close": 1.52152197, "volume": 1186812.0}, {"date": "2013-04-15", "close": 1.507855605, "volume": 1986665.0}, {"date": "2013-04-16", "close": 1.498744695, "volume": 1133753.0}, {"date": "2013-04-17", "close": 1.498744695, "volume": 509995.0}, {"date": "2013-04-18", "close": 1.49418924, "volume": 3989453.0}, {"date": "2013-04-19", "close": 1.50330015, "volume": 3063124.0}, {"date": "2013-04-22", "close": 1.526077425, "volume": 494160.0}, {"date": "2013-04-23", "close": 1.516966515, "volume": 1266563.0}, {"date": "2013-04-24", "close": 1.51241106, "volume": 870025.0}, {"date": "2013-04-26", "close": 1.50330015, "volume": 8747679.0}, {"date": "2013-04-29", "close": 1.5488547, "volume": 514851.0}, {"date": "2013-04-30", "close": 1.53063288, "volume": 2418581.0}, {"date": "2013-05-01", "close": 1.535188335, "volume": 4032894.0}, {"date": "2013-05-02", "close": 1.53974379, "volume": 1018475.0}, {"date": "2013-05-03", "close": 1.61263107, "volume": 597620.0}, {"date": "2013-05-06", "close": 1.690073805, "volume": 2903002.0}, {"date": "2013-05-07", "close": 1.744739265, "volume": 1713023.0}, {"date": "2013-05-08", "close": 1.74018381, "volume": 12494622.0}, {"date": "2013-05-09", "close": 1.75840563, "volume": 3380149.0}, {"date": "2013-05-10", "close": 1.69462926, "volume": 1367537.0}, {"date": "2013-05-13", "close": 1.71285108, "volume": 440427.0}, {"date": "2013-05-14", "close": 1.70374017, "volume": 499565.0}, {"date": "2013-05-15", "close": 1.708295625, "volume": 557629.0}, {"date": "2013-05-16", "close": 1.680962895, "volume": 913813.0}, {"date": "2013-05-17", "close": 1.7310729, "volume": 1283349.0}, {"date": "2013-05-20", "close": 1.74018381, "volume": 934158.0}, {"date": "2013-05-21", "close": 1.69462926, "volume": 395294.0}, {"date": "2013-05-22", "close": 1.69462926, "volume": 1801524.0}, {"date": "2013-05-23", "close": 1.69462926, "volume": 677300.0}, {"date": "2013-05-24", "close": 1.653630165, "volume": 1131265.0}, {"date": "2013-05-27", "close": 1.626297435, "volume": 1673575.0}, {"date": "2013-05-28", "close": 1.66729653, "volume": 2201832.0}, {"date": "2013-05-29", "close": 1.68551835, "volume": 1257718.0}, {"date": "2013-05-30", "close": 1.708295625, "volume": 1543715.0}, {"date": "2013-05-31", "close": 1.7310729, "volume": 1104628.0}, {"date": "2013-06-03", "close": 1.699184715, "volume": 378227.0}, {"date": "2013-06-04", "close": 1.68551835, "volume": 2241115.0}, {"date": "2013-06-05", "close": 1.68551835, "volume": 4438325.0}, {"date": "2013-06-06", "close": 1.66729653, "volume": 810145.0}, {"date": "2013-06-07", "close": 1.71285108, "volume": 1322286.0}, {"date": "2013-06-11", "close": 1.690073805, "volume": 1313530.0}, {"date": "2013-06-12", "close": 1.65818562, "volume": 1176508.0}, {"date": "2013-06-13", "close": 1.7310729, "volume": 2929824.0}, {"date": "2013-06-14", "close": 1.7310729, "volume": 1108018.0}, {"date": "2013-06-17", "close": 1.7310729, "volume": 2066058.0}, {"date": "2013-06-18", "close": 1.70374017, "volume": 1575522.0}, {"date": "2013-06-19", "close": 1.72196199, "volume": 1900963.0}, {"date": "2013-06-20", "close": 1.699184715, "volume": 2201595.0}, {"date": "2013-06-21", "close": 1.781182905, "volume": 2605069.0}, {"date": "2013-06-24", "close": 1.81307109, "volume": 1295233.0}, {"date": "2013-06-25", "close": 1.77662745, "volume": 1429187.0}, {"date": "2013-06-26", "close": 1.77662745, "volume": 1702959.0}, {"date": "2013-06-27", "close": 1.77662745, "volume": 2788313.0}, {"date": "2013-06-28", "close": 1.76751654, "volume": 641389.0}, {"date": "2013-07-01", "close": 1.67640744, "volume": 942799.0}, {"date": "2013-07-02", "close": 1.772071995, "volume": 1136573.0}, {"date": "2013-07-03", "close": 1.74018381, "volume": 981073.0}, {"date": "2013-07-04", "close": 1.772071995, "volume": 3226548.0}, {"date": "2013-07-05", "close": 1.762961085, "volume": 488702.0}, {"date": "2013-07-08", "close": 1.74929472, "volume": 1750768.0}, {"date": "2013-07-09", "close": 1.77662745, "volume": 1963826.0}, {"date": "2013-07-10", "close": 1.85862564, "volume": 1481320.0}, {"date": "2013-07-11", "close": 1.92240201, "volume": 1702220.0}, {"date": "2013-07-12", "close": 1.9132911, "volume": 538001.0}, {"date": "2013-07-15", "close": 1.99528929, "volume": 1349297.0}, {"date": "2013-07-16", "close": 1.94062383, "volume": 826123.0}, {"date": "2013-07-17", "close": 1.94062383, "volume": 256203.0}, {"date": "2013-07-18", "close": 1.97706747, "volume": 520328.0}, {"date": "2013-07-19", "close": 1.89506928, "volume": 1698404.0}, {"date": "2013-07-22", "close": 2.05906566, "volume": 1091603.0}, {"date": "2013-07-23", "close": 2.13195294, "volume": 6242555.0}, {"date": "2013-07-24", "close": 2.10462021, "volume": 1935264.0}, {"date": "2013-07-25", "close": 2.03173293, "volume": 489784.0}, {"date": "2013-07-26", "close": 2.0044002, "volume": 278104.0}, {"date": "2013-07-29", "close": 2.0044002, "volume": 309141.0}, {"date": "2013-07-30", "close": 2.03173293, "volume": 1162153.0}, {"date": "2013-07-31", "close": 2.04995475, "volume": 1467926.0}, {"date": "2013-08-01", "close": 2.08639839, "volume": 480445.0}, {"date": "2013-08-02", "close": 2.12284203, "volume": 877677.0}, {"date": "2013-08-05", "close": 2.10462021, "volume": 177114.0}, {"date": "2013-08-06", "close": 2.0955093, "volume": 712505.0}, {"date": "2013-08-07", "close": 2.01351111, "volume": 1140120.0}, {"date": "2013-08-08", "close": 2.04995475, "volume": 1081214.0}, {"date": "2013-08-09", "close": 2.04084384, "volume": 342192.0}, {"date": "2013-08-12", "close": 2.06817657, "volume": 306577.0}, {"date": "2013-08-13", "close": 2.12284203, "volume": 557302.0}, {"date": "2013-08-14", "close": 2.15017476, "volume": 742111.0}, {"date": "2013-08-15", "close": 2.15928567, "volume": 893433.0}, {"date": "2013-08-16", "close": 2.13195294, "volume": 584586.0}, {"date": "2013-08-19", "close": 2.16839658, "volume": 808750.0}, {"date": "2013-08-20", "close": 2.17750749, "volume": 529765.0}, {"date": "2013-08-21", "close": 2.14106385, "volume": 339612.0}, {"date": "2013-08-22", "close": 2.16839658, "volume": 853375.0}, {"date": "2013-08-23", "close": 2.15017476, "volume": 704406.0}, {"date": "2013-08-26", "close": 2.15928567, "volume": 354086.0}, {"date": "2013-08-27", "close": 2.17750749, "volume": 223122.0}, {"date": "2013-08-28", "close": 2.07728748, "volume": 755329.0}, {"date": "2013-08-29", "close": 2.0955093, "volume": 859158.0}, {"date": "2013-08-30", "close": 2.13195294, "volume": 414603.0}, {"date": "2013-09-02", "close": 2.08639839, "volume": 791615.0}, {"date": "2013-09-03", "close": 2.12284203, "volume": 681289.0}, {"date": "2013-09-04", "close": 2.14106385, "volume": 1307472.0}, {"date": "2013-09-05", "close": 2.14106385, "volume": 737590.0}, {"date": "2013-09-06", "close": 2.10462021, "volume": 1336267.0}, {"date": "2013-09-09", "close": 2.11373112, "volume": 514135.0}, {"date": "2013-09-10", "close": 2.13195294, "volume": 697414.0}, {"date": "2013-09-11", "close": 2.15017476, "volume": 687476.0}, {"date": "2013-09-12", "close": 2.1866184, "volume": 1649064.0}, {"date": "2013-09-13", "close": 2.1866184, "volume": 2270973.0}, {"date": "2013-09-16", "close": 2.1866184, "volume": 464862.0}, {"date": "2013-09-17", "close": 2.15928567, "volume": 499255.0}, {"date": "2013-09-18", "close": 2.15928567, "volume": 916338.0}, {"date": "2013-09-19", "close": 2.20484022, "volume": 874378.0}, {"date": "2013-09-20", "close": 2.22306204, "volume": 2153647.0}, {"date": "2013-09-23", "close": 2.20484022, "volume": 364134.0}, {"date": "2013-09-24", "close": 2.19572931, "volume": 580362.0}, {"date": "2013-09-25", "close": 2.20484022, "volume": 1262692.0}, {"date": "2013-09-26", "close": 2.24128386, "volume": 743561.0}, {"date": "2013-09-27", "close": 2.23217295, "volume": 339311.0}, {"date": "2013-09-30", "close": 2.23217295, "volume": 623996.0}, {"date": "2013-10-01", "close": 2.23217295, "volume": 1079796.0}, {"date": "2013-10-02", "close": 2.23217295, "volume": 917836.0}, {"date": "2013-10-03", "close": 2.20484022, "volume": 567337.0}, {"date": "2013-10-04", "close": 2.21395113, "volume": 537265.0}, {"date": "2013-10-07", "close": 2.17750749, "volume": 1658969.0}, {"date": "2013-10-08", "close": 2.23217295, "volume": 663831.0}, {"date": "2013-10-09", "close": 2.23217295, "volume": 1776449.0}, {"date": "2013-10-10", "close": 2.24128386, "volume": 942347.0}, {"date": "2013-10-11", "close": 2.26861659, "volume": 825623.0}, {"date": "2013-10-14", "close": 2.25950568, "volume": 335003.0}, {"date": "2013-10-15", "close": 2.31417114, "volume": 985832.0}, {"date": "2013-10-16", "close": 2.33239296, "volume": 542518.0}, {"date": "2013-10-17", "close": 2.30506023, "volume": 866863.0}, {"date": "2013-10-18", "close": 2.29594932, "volume": 930737.0}, {"date": "2013-10-21", "close": 2.2777275, "volume": 1018740.0}, {"date": "2013-10-22", "close": 2.37794751, "volume": 1099761.0}, {"date": "2013-10-23", "close": 2.41439115, "volume": 1334609.0}, {"date": "2013-10-24", "close": 2.47816752, "volume": 1100364.0}, {"date": "2013-10-25", "close": 2.57838753, "volume": 1790986.0}, {"date": "2013-10-28", "close": 2.58749844, "volume": 2164030.0}, {"date": "2013-10-29", "close": 2.48727843, "volume": 651034.0}, {"date": "2013-10-30", "close": 2.42350206, "volume": 1161314.0}, {"date": "2013-10-31", "close": 2.41439115, "volume": 3568979.0}, {"date": "2013-11-01", "close": 2.40528024, "volume": 5309284.0}, {"date": "2013-11-04", "close": 2.34150387, "volume": 741467.0}, {"date": "2013-11-05", "close": 2.34150387, "volume": 697760.0}, {"date": "2013-11-06", "close": 2.31417114, "volume": 722530.0}, {"date": "2013-11-07", "close": 2.32328205, "volume": 1031880.0}, {"date": "2013-11-08", "close": 2.30506023, "volume": 594261.0}, {"date": "2013-11-11", "close": 2.32328205, "volume": 486993.0}, {"date": "2013-11-12", "close": 2.35061478, "volume": 1375503.0}, {"date": "2013-11-13", "close": 2.29594932, "volume": 479115.0}, {"date": "2013-11-14", "close": 2.31417114, "volume": 458450.0}, {"date": "2013-11-15", "close": 2.34150387, "volume": 574524.0}, {"date": "2013-11-18", "close": 2.34150387, "volume": 739809.0}, {"date": "2013-11-19", "close": 2.29594932, "volume": 1034122.0}, {"date": "2013-11-20", "close": 2.2777275, "volume": 813683.0}, {"date": "2013-11-21", "close": 2.2777275, "volume": 566070.0}, {"date": "2013-11-22", "close": 2.3688366, "volume": 799376.0}, {"date": "2013-11-25", "close": 2.39616933, "volume": 890482.0}, {"date": "2013-11-26", "close": 2.45083479, "volume": 2950564.0}, {"date": "2013-11-27", "close": 2.40528024, "volume": 447972.0}, {"date": "2013-11-28", "close": 2.41439115, "volume": 604058.0}, {"date": "2013-11-29", "close": 2.39616933, "volume": 226745.0}, {"date": "2013-12-02", "close": 2.38705842, "volume": 829461.0}, {"date": "2013-12-03", "close": 2.30506023, "volume": 1006313.0}, {"date": "2013-12-04", "close": 2.34150387, "volume": 597053.0}, {"date": "2013-12-05", "close": 2.30506023, "volume": 3345087.0}, {"date": "2013-12-06", "close": 2.35061478, "volume": 663665.0}, {"date": "2013-12-09", "close": 2.29594932, "volume": 396042.0}, {"date": "2013-12-10", "close": 2.2777275, "volume": 1137773.0}, {"date": "2013-12-11", "close": 2.31417114, "volume": 770796.0}, {"date": "2013-12-12", "close": 2.32328205, "volume": 1560067.0}, {"date": "2013-12-13", "close": 2.35972569, "volume": 864214.0}, {"date": "2013-12-16", "close": 2.35061478, "volume": 624261.0}, {"date": "2013-12-17", "close": 2.3688366, "volume": 535417.0}, {"date": "2013-12-18", "close": 2.32328205, "volume": 694938.0}, {"date": "2013-12-19", "close": 2.41439115, "volume": 998202.0}, {"date": "2013-12-20", "close": 2.44172388, "volume": 1206652.0}, {"date": "2013-12-23", "close": 2.41439115, "volume": 628321.0}, {"date": "2013-12-24", "close": 2.45083479, "volume": 284055.0}, {"date": "2013-12-27", "close": 2.44172388, "volume": 233856.0}, {"date": "2013-12-30", "close": 2.51461116, "volume": 927779.0}, {"date": "2013-12-31", "close": 2.50550025, "volume": 361910.0}, {"date": "2014-01-02", "close": 2.47816752, "volume": 317689.0}, {"date": "2014-01-03", "close": 2.50550025, "volume": 692035.0}, {"date": "2014-01-06", "close": 2.48727843, "volume": 455136.0}, {"date": "2014-01-07", "close": 2.48727843, "volume": 563783.0}, {"date": "2014-01-08", "close": 2.4599457, "volume": 819094.0}, {"date": "2014-01-09", "close": 2.48727843, "volume": 185135.0}, {"date": "2014-01-10", "close": 2.54194389, "volume": 442449.0}, {"date": "2014-01-13", "close": 2.51461116, "volume": 423882.0}, {"date": "2014-01-14", "close": 2.44172388, "volume": 630378.0}, {"date": "2014-01-15", "close": 2.4599457, "volume": 503574.0}, {"date": "2014-01-16", "close": 2.43261297, "volume": 757153.0}, {"date": "2014-01-17", "close": 2.42350206, "volume": 435765.0}, {"date": "2014-01-20", "close": 2.44172388, "volume": 715144.0}, {"date": "2014-01-21", "close": 2.50550025, "volume": 345212.0}, {"date": "2014-01-22", "close": 2.58749844, "volume": 450367.0}, {"date": "2014-01-23", "close": 2.54194389, "volume": 475113.0}, {"date": "2014-01-24", "close": 2.56927662, "volume": 264158.0}, {"date": "2014-01-28", "close": 2.46905661, "volume": 983039.0}, {"date": "2014-01-29", "close": 2.58749844, "volume": 359020.0}, {"date": "2014-01-30", "close": 2.57838753, "volume": 491938.0}, {"date": "2014-01-31", "close": 2.56927662, "volume": 386591.0}, {"date": "2014-02-03", "close": 2.54194389, "volume": 288420.0}, {"date": "2014-02-04", "close": 2.47816752, "volume": 622186.0}, {"date": "2014-02-05", "close": 2.45083479, "volume": 718543.0}, {"date": "2014-02-06", "close": 2.42350206, "volume": 1039228.0}, {"date": "2014-02-07", "close": 2.4599457, "volume": 753819.0}, {"date": "2014-02-10", "close": 2.53283298, "volume": 508314.0}, {"date": "2014-02-11", "close": 2.54194389, "volume": 361838.0}, {"date": "2014-02-12", "close": 2.61483117, "volume": 1209520.0}, {"date": "2014-02-13", "close": 2.63305299, "volume": 841539.0}, {"date": "2014-02-14", "close": 2.69682936, "volume": 646333.0}, {"date": "2014-02-17", "close": 2.75149482, "volume": 669301.0}, {"date": "2014-02-18", "close": 2.69682936, "volume": 620891.0}, {"date": "2014-02-19", "close": 2.68771845, "volume": 1163205.0}, {"date": "2014-02-20", "close": 2.67860754, "volume": 2544942.0}, {"date": "2014-02-21", "close": 2.66949663, "volume": 512705.0}, {"date": "2014-02-24", "close": 2.68771845, "volume": 886761.0}, {"date": "2014-02-25", "close": 2.69682936, "volume": 415575.0}, {"date": "2014-02-26", "close": 2.74238391, "volume": 737562.0}, {"date": "2014-02-27", "close": 2.74238391, "volume": 458228.0}, {"date": "2014-02-28", "close": 2.86993665, "volume": 1891068.0}, {"date": "2014-03-03", "close": 2.87904756, "volume": 3090529.0}, {"date": "2014-03-04", "close": 2.93371302, "volume": 2557650.0}, {"date": "2014-03-05", "close": 2.98837848, "volume": 1751447.0}, {"date": "2014-03-06", "close": 2.97926757, "volume": 2095334.0}, {"date": "2014-03-07", "close": 2.99748939, "volume": 669278.0}, {"date": "2014-03-10", "close": 2.94282393, "volume": 1093917.0}, {"date": "2014-03-11", "close": 2.9154912, "volume": 4041132.0}, {"date": "2014-03-12", "close": 2.89726938, "volume": 1372136.0}, {"date": "2014-03-13", "close": 2.90638029, "volume": 1046746.0}, {"date": "2014-03-14", "close": 2.86082574, "volume": 464799.0}, {"date": "2014-03-17", "close": 2.8243821, "volume": 1863496.0}, {"date": "2014-03-18", "close": 2.81527119, "volume": 782616.0}, {"date": "2014-03-19", "close": 2.78793846, "volume": 1993304.0}, {"date": "2014-03-20", "close": 2.76971664, "volume": 2522525.0}, {"date": "2014-03-21", "close": 2.74238391, "volume": 2507342.0}, {"date": "2014-03-24", "close": 2.733273, "volume": 1641272.0}, {"date": "2014-03-25", "close": 2.72416209, "volume": 1270704.0}, {"date": "2014-03-26", "close": 2.74238391, "volume": 1446320.0}, {"date": "2014-03-27", "close": 2.69682936, "volume": 998798.0}, {"date": "2014-03-28", "close": 2.70594027, "volume": 1078027.0}, {"date": "2014-03-31", "close": 2.69682936, "volume": 1298885.0}, {"date": "2014-04-01", "close": 2.66949663, "volume": 1336194.0}, {"date": "2014-04-02", "close": 2.69682936, "volume": 2518639.0}, {"date": "2014-04-03", "close": 2.66949663, "volume": 2374799.0}, {"date": "2014-04-04", "close": 2.69682936, "volume": 4843750.0}, {"date": "2014-04-07", "close": 2.733273, "volume": 2680068.0}, {"date": "2014-04-08", "close": 2.70594027, "volume": 2620688.0}, {"date": "2014-04-09", "close": 2.71505118, "volume": 1338979.0}, {"date": "2014-04-10", "close": 2.78793846, "volume": 1779560.0}, {"date": "2014-04-11", "close": 2.68771845, "volume": 1081534.0}, {"date": "2014-04-14", "close": 2.61483117, "volume": 1011937.0}, {"date": "2014-04-15", "close": 2.66949663, "volume": 986828.0}, {"date": "2014-04-16", "close": 2.67860754, "volume": 631326.0}, {"date": "2014-04-17", "close": 2.71505118, "volume": 719316.0}, {"date": "2014-04-22", "close": 2.74238391, "volume": 471251.0}, {"date": "2014-04-23", "close": 2.76971664, "volume": 787728.0}, {"date": "2014-04-24", "close": 2.85171483, "volume": 1007804.0}, {"date": "2014-04-28", "close": 2.77882755, "volume": 681964.0}, {"date": "2014-04-29", "close": 2.76060573, "volume": 8186323.0}, {"date": "2014-04-30", "close": 2.83349301, "volume": 1066801.0}, {"date": "2014-05-01", "close": 2.81527119, "volume": 929396.0}, {"date": "2014-05-02", "close": 2.89726938, "volume": 642417.0}, {"date": "2014-05-05", "close": 2.85171483, "volume": 1026408.0}, {"date": "2014-05-06", "close": 2.88815847, "volume": 467219.0}, {"date": "2014-05-07", "close": 2.86993665, "volume": 3315450.0}, {"date": "2014-05-08", "close": 2.8243821, "volume": 731175.0}, {"date": "2014-05-09", "close": 2.86993665, "volume": 1040234.0}, {"date": "2014-05-12", "close": 2.86082574, "volume": 696175.0}, {"date": "2014-05-13", "close": 2.86082574, "volume": 1036056.0}, {"date": "2014-05-14", "close": 2.85171483, "volume": 760820.0}, {"date": "2014-05-15", "close": 2.85171483, "volume": 1158133.0}, {"date": "2014-05-16", "close": 2.81527119, "volume": 616394.0}, {"date": "2014-05-19", "close": 2.8243821, "volume": 1176113.0}, {"date": "2014-05-20", "close": 2.79704937, "volume": 2929224.0}, {"date": "2014-05-21", "close": 2.77882755, "volume": 853734.0}, {"date": "2014-05-22", "close": 2.86082574, "volume": 851628.0}, {"date": "2014-05-23", "close": 2.88815847, "volume": 1524709.0}, {"date": "2014-05-26", "close": 2.9154912, "volume": 854838.0}, {"date": "2014-05-27", "close": 2.90638029, "volume": 833867.0}, {"date": "2014-05-28", "close": 2.95193484, "volume": 512415.0}, {"date": "2014-05-29", "close": 3.04304394, "volume": 1031470.0}, {"date": "2014-05-30", "close": 3.0066003, "volume": 1689196.0}, {"date": "2014-06-02", "close": 2.97015666, "volume": 1181051.0}, {"date": "2014-06-03", "close": 2.94282393, "volume": 1402992.0}, {"date": "2014-06-04", "close": 2.97015666, "volume": 1291300.0}, {"date": "2014-06-05", "close": 2.95193484, "volume": 13735899.0}, {"date": "2014-06-06", "close": 2.97015666, "volume": 693016.0}, {"date": "2014-06-10", "close": 2.92460211, "volume": 382635.0}, {"date": "2014-06-11", "close": 2.93371302, "volume": 802509.0}, {"date": "2014-06-12", "close": 2.97926757, "volume": 667716.0}, {"date": "2014-06-13", "close": 2.9154912, "volume": 1540129.0}, {"date": "2014-06-16", "close": 2.88815847, "volume": 636484.0}, {"date": "2014-06-17", "close": 2.97015666, "volume": 1703747.0}, {"date": "2014-06-18", "close": 3.01571121, "volume": 1408852.0}, {"date": "2014-06-19", "close": 3.08859849, "volume": 1709870.0}, {"date": "2014-06-20", "close": 3.07037667, "volume": 1905255.0}, {"date": "2014-06-23", "close": 3.05215485, "volume": 1774477.0}, {"date": "2014-06-24", "close": 3.01571121, "volume": 1403882.0}, {"date": "2014-06-25", "close": 3.04304394, "volume": 1057264.0}, {"date": "2014-06-26", "close": 3.07948758, "volume": 1033690.0}, {"date": "2014-06-27", "close": 3.0066003, "volume": 952664.0}, {"date": "2014-06-30", "close": 2.97926757, "volume": 675375.0}, {"date": "2014-07-01", "close": 2.96104575, "volume": 1133815.0}, {"date": "2014-07-02", "close": 3.03393303, "volume": 1321713.0}, {"date": "2014-07-03", "close": 3.0066003, "volume": 1702821.0}, {"date": "2014-07-04", "close": 2.97015666, "volume": 1058848.0}, {"date": "2014-07-07", "close": 3.03393303, "volume": 953765.0}, {"date": "2014-07-08", "close": 3.02482212, "volume": 477333.0}, {"date": "2014-07-09", "close": 3.02482212, "volume": 1296675.0}, {"date": "2014-07-10", "close": 3.01571121, "volume": 897365.0}, {"date": "2014-07-11", "close": 3.06126576, "volume": 490005.0}, {"date": "2014-07-14", "close": 3.0977094, "volume": 691871.0}, {"date": "2014-07-15", "close": 3.06126576, "volume": 717592.0}, {"date": "2014-07-17", "close": 3.0066003, "volume": 2364026.0}, {"date": "2014-07-18", "close": 3.07948758, "volume": 1759515.0}, {"date": "2014-07-21", "close": 3.07037667, "volume": 1083492.0}, {"date": "2014-07-22", "close": 3.08859849, "volume": 836741.0}, {"date": "2014-07-23", "close": 3.07037667, "volume": 1559439.0}, {"date": "2014-07-24", "close": 3.05215485, "volume": 1665243.0}, {"date": "2014-07-25", "close": 3.03393303, "volume": 656051.0}, {"date": "2014-07-28", "close": 3.04304394, "volume": 529186.0}, {"date": "2014-07-29", "close": 3.07948758, "volume": 596798.0}, {"date": "2014-07-30", "close": 3.11593122, "volume": 1037736.0}, {"date": "2014-07-31", "close": 3.07037667, "volume": 1056741.0}, {"date": "2014-08-01", "close": 2.95193484, "volume": 21658935.0}, {"date": "2014-08-04", "close": 2.89726938, "volume": 1697267.0}, {"date": "2014-08-05", "close": 2.86993665, "volume": 2927457.0}, {"date": "2014-08-06", "close": 2.85171483, "volume": 1550678.0}, {"date": "2014-08-07", "close": 2.89726938, "volume": 1656129.0}, {"date": "2014-08-08", "close": 2.77882755, "volume": 2231052.0}, {"date": "2014-08-11", "close": 2.86082574, "volume": 1888433.0}, {"date": "2014-08-12", "close": 2.93371302, "volume": 1924289.0}, {"date": "2014-08-13", "close": 2.89726938, "volume": 1073065.0}, {"date": "2014-08-14", "close": 2.89726938, "volume": 1445145.0}, {"date": "2014-08-15", "close": 2.89726938, "volume": 992791.0}, {"date": "2014-08-18", "close": 2.90638029, "volume": 1862819.0}, {"date": "2014-08-19", "close": 2.96104575, "volume": 640376.0}, {"date": "2014-08-20", "close": 2.96104575, "volume": 5826057.0}, {"date": "2014-08-21", "close": 2.97926757, "volume": 2465672.0}, {"date": "2014-08-22", "close": 2.97015666, "volume": 533599.0}, {"date": "2014-08-25", "close": 3.02482212, "volume": 1239961.0}, {"date": "2014-08-26", "close": 3.01571121, "volume": 529413.0}, {"date": "2014-08-27", "close": 2.99748939, "volume": 607928.0}, {"date": "2014-08-28", "close": 2.93371302, "volume": 2760260.0}, {"date": "2014-08-29", "close": 2.98837848, "volume": 1919041.0}, {"date": "2014-09-01", "close": 3.0066003, "volume": 687061.0}, {"date": "2014-09-02", "close": 3.03393303, "volume": 507433.0}, {"date": "2014-09-03", "close": 3.01571121, "volume": 3031601.0}, {"date": "2014-09-04", "close": 3.03393303, "volume": 1069801.0}, {"date": "2014-09-05", "close": 2.99748939, "volume": 640664.0}, {"date": "2014-09-08", "close": 2.95193484, "volume": 2064235.0}, {"date": "2014-09-09", "close": 2.95193484, "volume": 1432400.0}, {"date": "2014-09-10", "close": 2.9154912, "volume": 2362428.0}, {"date": "2014-09-11", "close": 2.94282393, "volume": 1368859.0}, {"date": "2014-09-12", "close": 2.95193484, "volume": 1378128.0}, {"date": "2014-09-15", "close": 2.89726938, "volume": 1243334.0}, {"date": "2014-09-16", "close": 2.79704937, "volume": 2048322.0}, {"date": "2014-09-17", "close": 2.81527119, "volume": 2027510.0}, {"date": "2014-09-18", "close": 2.74238391, "volume": 3824200.0}, {"date": "2014-09-19", "close": 2.74238391, "volume": 1527945.0}, {"date": "2014-09-22", "close": 2.75149482, "volume": 2637387.0}, {"date": "2014-09-23", "close": 2.71505118, "volume": 3839454.0}, {"date": "2014-09-24", "close": 2.71505118, "volume": 5159979.0}, {"date": "2014-09-25", "close": 2.66038572, "volume": 1474740.0}, {"date": "2014-09-26", "close": 2.63305299, "volume": 1471532.0}, {"date": "2014-09-29", "close": 2.63305299, "volume": 1177305.0}, {"date": "2014-09-30", "close": 2.62394208, "volume": 955179.0}, {"date": "2014-10-01", "close": 2.66949663, "volume": 804155.0}, {"date": "2014-10-02", "close": 2.66038572, "volume": 2177937.0}, {"date": "2014-10-03", "close": 2.66038572, "volume": 2858980.0}, {"date": "2014-10-06", "close": 2.66038572, "volume": 418257.0}, {"date": "2014-10-07", "close": 2.69682936, "volume": 1570331.0}, {"date": "2014-10-08", "close": 2.67860754, "volume": 813729.0}, {"date": "2014-10-09", "close": 2.68771845, "volume": 947942.0}, {"date": "2014-10-10", "close": 2.65127481, "volume": 1673566.0}, {"date": "2014-10-13", "close": 2.58749844, "volume": 3857603.0}, {"date": "2014-10-14", "close": 2.59660935, "volume": 1371985.0}, {"date": "2014-10-15", "close": 2.58749844, "volume": 2251672.0}, {"date": "2014-10-16", "close": 2.61483117, "volume": 1781634.0}, {"date": "2014-10-17", "close": 2.60572026, "volume": 2318687.0}, {"date": "2014-10-20", "close": 2.61483117, "volume": 982281.0}, {"date": "2014-10-21", "close": 2.76971664, "volume": 2570456.0}, {"date": "2014-10-22", "close": 2.77882755, "volume": 1225443.0}, {"date": "2014-10-23", "close": 2.81527119, "volume": 1230844.0}, {"date": "2014-10-24", "close": 2.76060573, "volume": 1315111.0}, {"date": "2014-10-27", "close": 2.76971664, "volume": 649139.0}, {"date": "2014-10-28", "close": 2.77882755, "volume": 929314.0}, {"date": "2014-10-29", "close": 2.733273, "volume": 935470.0}, {"date": "2014-10-30", "close": 2.76971664, "volume": 1045845.0}, {"date": "2014-10-31", "close": 2.76060573, "volume": 1518852.0}, {"date": "2014-11-03", "close": 2.733273, "volume": 926023.0}, {"date": "2014-11-04", "close": 2.76971664, "volume": 664036.0}, {"date": "2014-11-05", "close": 2.83349301, "volume": 1856000.0}, {"date": "2014-11-06", "close": 2.90638029, "volume": 1422316.0}, {"date": "2014-11-07", "close": 2.9154912, "volume": 2091180.0}, {"date": "2014-11-10", "close": 2.90638029, "volume": 564812.0}, {"date": "2014-11-11", "close": 2.93371302, "volume": 582290.0}, {"date": "2014-11-12", "close": 2.89726938, "volume": 784039.0}, {"date": "2014-11-13", "close": 2.89726938, "volume": 1091443.0}, {"date": "2014-11-14", "close": 2.88815847, "volume": 2298289.0}, {"date": "2014-11-17", "close": 2.86993665, "volume": 8549577.0}, {"date": "2014-11-18", "close": 2.80616028, "volume": 2767880.0}, {"date": "2014-11-19", "close": 2.79704937, "volume": 1463846.0}, {"date": "2014-11-20", "close": 2.79704937, "volume": 874184.0}, {"date": "2014-11-21", "close": 2.79704937, "volume": 461742.0}, {"date": "2014-11-24", "close": 2.8243821, "volume": 561176.0}, {"date": "2014-11-25", "close": 2.78793846, "volume": 1343039.0}, {"date": "2014-11-26", "close": 2.83349301, "volume": 1509407.0}, {"date": "2014-11-27", "close": 2.83349301, "volume": 440984.0}, {"date": "2014-11-28", "close": 2.79704937, "volume": 1385818.0}, {"date": "2014-12-01", "close": 2.77882755, "volume": 776648.0}, {"date": "2014-12-02", "close": 2.79704937, "volume": 1019008.0}, {"date": "2014-12-03", "close": 2.87904756, "volume": 2639012.0}, {"date": "2014-12-04", "close": 2.88815847, "volume": 1143101.0}, {"date": "2014-12-05", "close": 2.97926757, "volume": 973983.0}, {"date": "2014-12-08", "close": 3.0066003, "volume": 865117.0}, {"date": "2014-12-09", "close": 2.86993665, "volume": 1791546.0}, {"date": "2014-12-10", "close": 2.84260392, "volume": 649525.0}, {"date": "2014-12-11", "close": 2.86082574, "volume": 811019.0}, {"date": "2014-12-12", "close": 2.85171483, "volume": 686266.0}, {"date": "2014-12-15", "close": 2.86993665, "volume": 710087.0}, {"date": "2014-12-16", "close": 2.81527119, "volume": 1055274.0}, {"date": "2014-12-17", "close": 2.733273, "volume": 1733809.0}, {"date": "2014-12-18", "close": 2.68771845, "volume": 3672372.0}, {"date": "2014-12-19", "close": 2.79704937, "volume": 2902294.0}, {"date": "2014-12-22", "close": 2.8243821, "volume": 2146514.0}, {"date": "2014-12-23", "close": 2.85171483, "volume": 593245.0}, {"date": "2014-12-24", "close": 2.88815847, "volume": 312886.0}, {"date": "2014-12-29", "close": 2.97015666, "volume": 376508.0}, {"date": "2014-12-30", "close": 2.89726938, "volume": 460168.0}, {"date": "2014-12-31", "close": 2.9154912, "volume": 248864.0}, {"date": "2015-01-02", "close": 2.90638029, "volume": 340748.0}, {"date": "2015-01-05", "close": 2.88815847, "volume": 338670.0}, {"date": "2015-01-06", "close": 2.83349301, "volume": 503682.0}, {"date": "2015-01-07", "close": 2.85171483, "volume": 1134438.0}, {"date": "2015-01-08", "close": 2.87904756, "volume": 627885.0}, {"date": "2015-01-09", "close": 2.90638029, "volume": 740205.0}, {"date": "2015-01-12", "close": 2.87904756, "volume": 1144500.0}, {"date": "2015-01-13", "close": 2.87904756, "volume": 1232965.0}, {"date": "2015-01-14", "close": 2.86082574, "volume": 2690866.0}, {"date": "2015-01-15", "close": 2.83349301, "volume": 896449.0}, {"date": "2015-01-16", "close": 2.76971664, "volume": 730185.0}, {"date": "2015-01-19", "close": 2.77882755, "volume": 359792.0}, {"date": "2015-01-20", "close": 2.81527119, "volume": 457775.0}, {"date": "2015-01-21", "close": 2.8243821, "volume": 854986.0}, {"date": "2015-01-22", "close": 2.8243821, "volume": 543038.0}, {"date": "2015-01-23", "close": 2.84260392, "volume": 1090740.0}, {"date": "2015-01-27", "close": 2.83349301, "volume": 1320011.0}, {"date": "2015-01-28", "close": 2.733273, "volume": 4667963.0}, {"date": "2015-01-29", "close": 2.6421639, "volume": 4102895.0}, {"date": "2015-01-30", "close": 2.68771845, "volume": 1603681.0}, {"date": "2015-02-02", "close": 2.68771845, "volume": 939761.0}, {"date": "2015-02-03", "close": 2.68771845, "volume": 4346306.0}, {"date": "2015-02-04", "close": 2.70594027, "volume": 1166327.0}, {"date": "2015-02-05", "close": 2.72416209, "volume": 1516239.0}, {"date": "2015-02-06", "close": 2.81527119, "volume": 2936579.0}, {"date": "2015-02-09", "close": 2.78793846, "volume": 1360102.0}, {"date": "2015-02-10", "close": 2.79704937, "volume": 1189855.0}, {"date": "2015-02-11", "close": 2.76060573, "volume": 1621385.0}, {"date": "2015-02-12", "close": 2.77882755, "volume": 1350818.0}, {"date": "2015-02-13", "close": 2.83349301, "volume": 1926626.0}, {"date": "2015-02-16", "close": 2.83349301, "volume": 1162113.0}, {"date": "2015-02-17", "close": 2.84260392, "volume": 2805502.0}, {"date": "2015-02-18", "close": 2.88815847, "volume": 1129866.0}, {"date": "2015-02-19", "close": 3.0066003, "volume": 2561886.0}, {"date": "2015-02-20", "close": 3.06126576, "volume": 3402410.0}, {"date": "2015-02-23", "close": 3.04304394, "volume": 541017.0}, {"date": "2015-02-24", "close": 3.03393303, "volume": 1912517.0}, {"date": "2015-02-25", "close": 2.97926757, "volume": 1524825.0}, {"date": "2015-02-26", "close": 2.89726938, "volume": 1765719.0}, {"date": "2015-02-27", "close": 2.98837848, "volume": 1251272.0}, {"date": "2015-03-02", "close": 2.90638029, "volume": 2126606.0}, {"date": "2015-03-03", "close": 2.89726938, "volume": 2366660.0}, {"date": "2015-03-04", "close": 2.88815847, "volume": 1925261.0}, {"date": "2015-03-05", "close": 2.93371302, "volume": 1681045.0}, {"date": "2015-03-06", "close": 3.01571121, "volume": 1655389.0}, {"date": "2015-03-09", "close": 2.93371302, "volume": 1002427.0}, {"date": "2015-03-10", "close": 3.0066003, "volume": 1642054.0}, {"date": "2015-03-11", "close": 3.01571121, "volume": 2101497.0}, {"date": "2015-03-12", "close": 3.01571121, "volume": 1189603.0}, {"date": "2015-03-13", "close": 3.05215485, "volume": 929438.0}, {"date": "2015-03-16", "close": 2.97015666, "volume": 1379811.0}, {"date": "2015-03-17", "close": 3.03393303, "volume": 1704918.0}, {"date": "2015-03-18", "close": 3.07948758, "volume": 1550390.0}, {"date": "2015-03-19", "close": 3.0977094, "volume": 2507098.0}, {"date": "2015-03-20", "close": 3.05215485, "volume": 1207661.0}, {"date": "2015-03-23", "close": 3.0066003, "volume": 1179318.0}, {"date": "2015-03-24", "close": 2.98837848, "volume": 906884.0}, {"date": "2015-03-25", "close": 2.96104575, "volume": 2207822.0}, {"date": "2015-03-26", "close": 2.90638029, "volume": 916380.0}, {"date": "2015-03-27", "close": 2.94282393, "volume": 1064032.0}, {"date": "2015-03-30", "close": 2.90638029, "volume": 646019.0}, {"date": "2015-03-31", "close": 2.96104575, "volume": 1448249.0}, {"date": "2015-04-01", "close": 2.97015666, "volume": 832327.0}, {"date": "2015-04-02", "close": 3.02482212, "volume": 989300.0}, {"date": "2015-04-07", "close": 2.97926757, "volume": 1257176.0}, {"date": "2015-04-08", "close": 3.0066003, "volume": 375800.0}, {"date": "2015-04-09", "close": 2.98837848, "volume": 364032.0}, {"date": "2015-04-10", "close": 3.03393303, "volume": 925529.0}, {"date": "2015-04-13", "close": 3.15237486, "volume": 3652604.0}, {"date": "2015-04-14", "close": 3.17970759, "volume": 2149348.0}, {"date": "2015-04-15", "close": 3.27081669, "volume": 1748286.0}, {"date": "2015-04-16", "close": 3.27081669, "volume": 1489553.0}, {"date": "2015-04-17", "close": 3.26170578, "volume": 1209491.0}, {"date": "2015-04-20", "close": 3.27081669, "volume": 1704632.0}, {"date": "2015-04-21", "close": 3.28903851, "volume": 1390018.0}, {"date": "2015-04-22", "close": 3.20704032, "volume": 1827629.0}, {"date": "2015-04-23", "close": 3.11593122, "volume": 2492831.0}, {"date": "2015-04-24", "close": 3.15237486, "volume": 1129696.0}, {"date": "2015-04-27", "close": 3.14326395, "volume": 758257.0}, {"date": "2015-04-28", "close": 3.0977094, "volume": 1157232.0}, {"date": "2015-04-29", "close": 3.02482212, "volume": 713487.0}, {"date": "2015-04-30", "close": 2.97015666, "volume": 1826848.0}, {"date": "2015-05-01", "close": 3.04304394, "volume": 1831600.0}, {"date": "2015-05-04", "close": 3.07948758, "volume": 1389136.0}, {"date": "2015-05-05", "close": 3.0977094, "volume": 1575913.0}, {"date": "2015-05-06", "close": 3.04304394, "volume": 1280174.0}, {"date": "2015-05-07", "close": 2.97926757, "volume": 875053.0}, {"date": "2015-05-08", "close": 3.01571121, "volume": 1184539.0}, {"date": "2015-05-11", "close": 3.0066003, "volume": 901563.0}, {"date": "2015-05-12", "close": 3.02482212, "volume": 2151365.0}, {"date": "2015-05-13", "close": 3.03393303, "volume": 752435.0}, {"date": "2015-05-14", "close": 2.99748939, "volume": 3672947.0}, {"date": "2015-05-15", "close": 3.0066003, "volume": 1743792.0}, {"date": "2015-05-18", "close": 2.98837848, "volume": 952997.0}, {"date": "2015-05-19", "close": 2.93371302, "volume": 1468702.0}, {"date": "2015-05-20", "close": 2.98837848, "volume": 1417298.0}, {"date": "2015-05-21", "close": 3.0066003, "volume": 2003652.0}, {"date": "2015-05-22", "close": 3.0066003, "volume": 995054.0}, {"date": "2015-05-25", "close": 2.98837848, "volume": 1483162.0}, {"date": "2015-05-26", "close": 3.0066003, "volume": 1096690.0}, {"date": "2015-05-27", "close": 2.98837848, "volume": 1030296.0}, {"date": "2015-05-28", "close": 2.97015666, "volume": 1218987.0}, {"date": "2015-05-29", "close": 3.0066003, "volume": 1012835.0}, {"date": "2015-06-01", "close": 2.9154912, "volume": 1704179.0}, {"date": "2015-06-02", "close": 2.9154912, "volume": 1770500.0}, {"date": "2015-06-03", "close": 2.86082574, "volume": 1059971.0}, {"date": "2015-06-04", "close": 2.86082574, "volume": 1244612.0}, {"date": "2015-06-05", "close": 2.94282393, "volume": 6485699.0}, {"date": "2015-06-09", "close": 2.94282393, "volume": 1581863.0}, {"date": "2015-06-10", "close": 2.94282393, "volume": 3410884.0}, {"date": "2015-06-11", "close": 3.02482212, "volume": 1399602.0}, {"date": "2015-06-12", "close": 3.01571121, "volume": 1011765.0}, {"date": "2015-06-15", "close": 3.04304394, "volume": 1158724.0}, {"date": "2015-06-16", "close": 3.02482212, "volume": 1032667.0}, {"date": "2015-06-17", "close": 3.05215485, "volume": 1250646.0}, {"date": "2015-06-18", "close": 2.97926757, "volume": 1911991.0}, {"date": "2015-06-19", "close": 3.0066003, "volume": 1873937.0}, {"date": "2015-06-22", "close": 2.94282393, "volume": 1702858.0}, {"date": "2015-06-23", "close": 3.05215485, "volume": 1323990.0}, {"date": "2015-06-24", "close": 3.03393303, "volume": 933565.0}, {"date": "2015-06-25", "close": 2.97926757, "volume": 933868.0}, {"date": "2015-06-26", "close": 2.94282393, "volume": 2260655.0}, {"date": "2015-06-29", "close": 2.87904756, "volume": 1137244.0}, {"date": "2015-06-30", "close": 2.89726938, "volume": 1385086.0}, {"date": "2015-07-01", "close": 3.01571121, "volume": 1346662.0}, {"date": "2015-07-02", "close": 3.07037667, "volume": 885412.0}, {"date": "2015-07-03", "close": 3.0066003, "volume": 638631.0}, {"date": "2015-07-06", "close": 2.94282393, "volume": 530219.0}, {"date": "2015-07-07", "close": 3.0066003, "volume": 1601304.0}, {"date": "2015-07-08", "close": 2.93371302, "volume": 1207153.0}, {"date": "2015-07-09", "close": 2.92460211, "volume": 1840040.0}, {"date": "2015-07-10", "close": 2.89726938, "volume": 1473564.0}, {"date": "2015-07-13", "close": 2.88815847, "volume": 725035.0}, {"date": "2015-07-14", "close": 2.90638029, "volume": 888166.0}, {"date": "2015-07-15", "close": 2.90638029, "volume": 3734717.0}, {"date": "2015-07-16", "close": 2.92460211, "volume": 1372887.0}, {"date": "2015-07-17", "close": 2.90638029, "volume": 803605.0}, {"date": "2015-07-20", "close": 2.86082574, "volume": 1615943.0}, {"date": "2015-07-21", "close": 3.01571121, "volume": 1957995.0}, {"date": "2015-07-22", "close": 3.01571121, "volume": 1416653.0}, {"date": "2015-07-23", "close": 3.07037667, "volume": 1909635.0}, {"date": "2015-07-24", "close": 3.04304394, "volume": 1349873.0}, {"date": "2015-07-27", "close": 3.07948758, "volume": 1285642.0}, {"date": "2015-07-28", "close": 3.07037667, "volume": 1633790.0}, {"date": "2015-07-29", "close": 3.07037667, "volume": 1978946.0}, {"date": "2015-07-30", "close": 3.08859849, "volume": 926257.0}, {"date": "2015-07-31", "close": 3.11593122, "volume": 1014989.0}, {"date": "2015-08-03", "close": 3.17059668, "volume": 799113.0}, {"date": "2015-08-04", "close": 3.1888185, "volume": 1135024.0}, {"date": "2015-08-05", "close": 3.12504213, "volume": 809949.0}, {"date": "2015-08-06", "close": 3.12504213, "volume": 1182684.0}, {"date": "2015-08-07", "close": 3.10682031, "volume": 716589.0}, {"date": "2015-08-10", "close": 3.12504213, "volume": 568650.0}, {"date": "2015-08-11", "close": 3.10682031, "volume": 652874.0}, {"date": "2015-08-12", "close": 3.03393303, "volume": 1767572.0}, {"date": "2015-08-13", "close": 3.04304394, "volume": 870915.0}, {"date": "2015-08-14", "close": 3.07037667, "volume": 625033.0}, {"date": "2015-08-17", "close": 3.03393303, "volume": 755324.0}, {"date": "2015-08-18", "close": 3.03393303, "volume": 1270245.0}, {"date": "2015-08-19", "close": 3.0977094, "volume": 2532243.0}, {"date": "2015-08-20", "close": 3.08859849, "volume": 1763432.0}, {"date": "2015-08-21", "close": 3.15237486, "volume": 1882498.0}, {"date": "2015-08-24", "close": 3.05215485, "volume": 3273867.0}, {"date": "2015-08-25", "close": 3.07948758, "volume": 2350407.0}, {"date": "2015-08-26", "close": 3.06126576, "volume": 1592673.0}, {"date": "2015-08-27", "close": 2.95193484, "volume": 2532751.0}, {"date": "2015-08-28", "close": 3.15237486, "volume": 1798478.0}, {"date": "2015-08-31", "close": 3.11593122, "volume": 1547578.0}, {"date": "2015-09-01", "close": 3.07037667, "volume": 1655658.0}, {"date": "2015-09-02", "close": 3.05215485, "volume": 2178416.0}, {"date": "2015-09-03", "close": 2.99748939, "volume": 1135081.0}, {"date": "2015-09-04", "close": 3.12504213, "volume": 1392912.0}, {"date": "2015-09-07", "close": 3.04304394, "volume": 1414394.0}, {"date": "2015-09-08", "close": 3.10682031, "volume": 1786671.0}, {"date": "2015-09-09", "close": 3.17059668, "volume": 4982502.0}, {"date": "2015-09-10", "close": 3.17059668, "volume": 1418517.0}, {"date": "2015-09-11", "close": 3.19792941, "volume": 3557830.0}, {"date": "2015-09-14", "close": 3.29814942, "volume": 1896409.0}, {"date": "2015-09-15", "close": 3.23437305, "volume": 2838242.0}, {"date": "2015-09-16", "close": 3.34370397, "volume": 2281090.0}, {"date": "2015-09-17", "close": 3.32548215, "volume": 2945755.0}, {"date": "2015-09-18", "close": 3.27081669, "volume": 3230467.0}, {"date": "2015-09-21", "close": 3.22526214, "volume": 1892759.0}, {"date": "2015-09-22", "close": 3.2799276, "volume": 1232766.0}, {"date": "2015-09-23", "close": 3.30726033, "volume": 3702451.0}, {"date": "2015-09-24", "close": 3.41659125, "volume": 1313598.0}, {"date": "2015-09-25", "close": 3.43481307, "volume": 1170320.0}, {"date": "2015-09-28", "close": 3.4621458, "volume": 1010574.0}, {"date": "2015-09-29", "close": 3.36192579, "volume": 5342038.0}, {"date": "2015-09-30", "close": 3.54414399, "volume": 3453842.0}, {"date": "2015-10-01", "close": 3.50770035, "volume": 7989952.0}, {"date": "2015-10-02", "close": 3.48947853, "volume": 1112303.0}, {"date": "2015-10-05", "close": 3.56236581, "volume": 368758.0}, {"date": "2015-10-06", "close": 3.50770035, "volume": 1173894.0}, {"date": "2015-10-07", "close": 3.49858944, "volume": 1382316.0}, {"date": "2015-10-08", "close": 3.38925852, "volume": 1406105.0}, {"date": "2015-10-09", "close": 3.4621458, "volume": 1248549.0}, {"date": "2015-10-12", "close": 3.43481307, "volume": 780891.0}, {"date": "2015-10-13", "close": 3.45303489, "volume": 1305939.0}, {"date": "2015-10-14", "close": 3.44392398, "volume": 1607707.0}, {"date": "2015-10-15", "close": 3.44392398, "volume": 1469798.0}, {"date": "2015-10-16", "close": 3.53503308, "volume": 1691256.0}, {"date": "2015-10-19", "close": 3.54414399, "volume": 891024.0}, {"date": "2015-10-20", "close": 3.58969854, "volume": 925459.0}, {"date": "2015-10-21", "close": 3.54414399, "volume": 944635.0}, {"date": "2015-10-22", "close": 3.56236581, "volume": 932354.0}, {"date": "2015-10-23", "close": 3.67169673, "volume": 2076355.0}, {"date": "2015-10-26", "close": 3.57147672, "volume": 1175880.0}, {"date": "2015-10-27", "close": 3.58058763, "volume": 1630103.0}, {"date": "2015-10-28", "close": 3.59880945, "volume": 1518691.0}, {"date": "2015-10-29", "close": 3.57147672, "volume": 887498.0}, {"date": "2015-10-30", "close": 3.71725128, "volume": 1476150.0}, {"date": "2015-11-02", "close": 3.71725128, "volume": 675014.0}, {"date": "2015-11-03", "close": 3.74458401, "volume": 701145.0}, {"date": "2015-11-04", "close": 3.75369492, "volume": 1399596.0}, {"date": "2015-11-05", "close": 3.68991855, "volume": 2558902.0}, {"date": "2015-11-06", "close": 3.70814037, "volume": 1170268.0}, {"date": "2015-11-09", "close": 3.63525309, "volume": 1484706.0}, {"date": "2015-11-10", "close": 3.5532549, "volume": 1578866.0}, {"date": "2015-11-11", "close": 3.62614218, "volume": 606070.0}, {"date": "2015-11-12", "close": 3.60792036, "volume": 851128.0}, {"date": "2015-11-13", "close": 3.54414399, "volume": 1136175.0}, {"date": "2015-11-16", "close": 3.50770035, "volume": 1719965.0}, {"date": "2015-11-17", "close": 3.60792036, "volume": 3359700.0}, {"date": "2015-11-18", "close": 3.63525309, "volume": 2858163.0}, {"date": "2015-11-19", "close": 3.79013856, "volume": 1186056.0}, {"date": "2015-11-20", "close": 3.8265822, "volume": 1471813.0}, {"date": "2015-11-23", "close": 3.75369492, "volume": 1254635.0}, {"date": "2015-11-24", "close": 3.72636219, "volume": 1187052.0}, {"date": "2015-11-25", "close": 3.8265822, "volume": 2396790.0}, {"date": "2015-11-26", "close": 3.85391493, "volume": 2048282.0}, {"date": "2015-11-27", "close": 3.83569311, "volume": 2259534.0}, {"date": "2015-11-30", "close": 3.85391493, "volume": 1513991.0}, {"date": "2015-12-01", "close": 3.83569311, "volume": 4244748.0}, {"date": "2015-12-02", "close": 3.8265822, "volume": 1079654.0}, {"date": "2015-12-03", "close": 3.88124766, "volume": 1294139.0}, {"date": "2015-12-04", "close": 3.8265822, "volume": 1650762.0}, {"date": "2015-12-07", "close": 3.84480402, "volume": 2485235.0}, {"date": "2015-12-08", "close": 3.90858039, "volume": 3797451.0}, {"date": "2015-12-09", "close": 3.88124766, "volume": 1167414.0}, {"date": "2015-12-10", "close": 3.92680221, "volume": 1870145.0}, {"date": "2015-12-11", "close": 3.88124766, "volume": 1704976.0}, {"date": "2015-12-14", "close": 3.83569311, "volume": 1276718.0}, {"date": "2015-12-15", "close": 3.74458401, "volume": 1248198.0}, {"date": "2015-12-16", "close": 3.71725128, "volume": 1989487.0}, {"date": "2015-12-17", "close": 3.68991855, "volume": 2562402.0}, {"date": "2015-12-18", "close": 3.57147672, "volume": 3472731.0}, {"date": "2015-12-21", "close": 3.60792036, "volume": 899758.0}, {"date": "2015-12-22", "close": 3.61703127, "volume": 1790528.0}, {"date": "2015-12-23", "close": 3.61703127, "volume": 1092364.0}, {"date": "2015-12-24", "close": 3.60792036, "volume": 1961505.0}, {"date": "2015-12-29", "close": 3.69902946, "volume": 1694863.0}, {"date": "2015-12-30", "close": 3.72636219, "volume": 1447015.0}, {"date": "2015-12-31", "close": 3.70814037, "volume": 492422.0}, {"date": "2016-01-04", "close": 3.67169673, "volume": 757177.0}, {"date": "2016-01-05", "close": 3.61703127, "volume": 672173.0}, {"date": "2016-01-06", "close": 3.57147672, "volume": 684294.0}, {"date": "2016-01-07", "close": 3.56236581, "volume": 989338.0}, {"date": "2016-01-08", "close": 3.52592217, "volume": 689885.0}, {"date": "2016-01-11", "close": 3.56236581, "volume": 1186834.0}, {"date": "2016-01-12", "close": 3.58969854, "volume": 1636407.0}, {"date": "2016-01-13", "close": 3.72636219, "volume": 1442534.0}, {"date": "2016-01-14", "close": 3.68991855, "volume": 1124520.0}, {"date": "2016-01-15", "close": 3.63525309, "volume": 1189112.0}, {"date": "2016-01-18", "close": 3.67169673, "volume": 1032442.0}, {"date": "2016-01-19", "close": 3.78102765, "volume": 2008917.0}, {"date": "2016-01-20", "close": 3.76280583, "volume": 1549713.0}, {"date": "2016-01-21", "close": 3.80836038, "volume": 1761263.0}, {"date": "2016-01-22", "close": 3.86302584, "volume": 1571157.0}, {"date": "2016-01-25", "close": 3.86302584, "volume": 723718.0}, {"date": "2016-01-27", "close": 3.75369492, "volume": 1625168.0}, {"date": "2016-01-28", "close": 3.97235676, "volume": 2278940.0}, {"date": "2016-01-29", "close": 3.89035857, "volume": 2088927.0}, {"date": "2016-02-01", "close": 3.90858039, "volume": 1230183.0}, {"date": "2016-02-02", "close": 3.94502403, "volume": 1871585.0}, {"date": "2016-02-03", "close": 3.84480402, "volume": 2087698.0}, {"date": "2016-02-04", "close": 3.96324585, "volume": 934249.0}, {"date": "2016-02-05", "close": 3.95413494, "volume": 592365.0}, {"date": "2016-02-08", "close": 3.95413494, "volume": 732945.0}, {"date": "2016-02-09", "close": 3.92680221, "volume": 1547538.0}, {"date": "2016-02-10", "close": 3.89035857, "volume": 1280796.0}, {"date": "2016-02-11", "close": 3.88124766, "volume": 1463627.0}, {"date": "2016-02-12", "close": 3.80836038, "volume": 1128523.0}, {"date": "2016-02-15", "close": 3.92680221, "volume": 1523454.0}, {"date": "2016-02-16", "close": 3.90858039, "volume": 1262787.0}, {"date": "2016-02-17", "close": 3.8265822, "volume": 1084113.0}, {"date": "2016-02-18", "close": 3.89035857, "volume": 1244596.0}, {"date": "2016-02-19", "close": 3.86302584, "volume": 1399511.0}, {"date": "2016-02-22", "close": 3.89946948, "volume": 903819.0}, {"date": "2016-02-23", "close": 3.81747129, "volume": 1286083.0}, {"date": "2016-02-24", "close": 3.89035857, "volume": 1158513.0}, {"date": "2016-02-25", "close": 3.97235676, "volume": 1531622.0}, {"date": "2016-02-26", "close": 4.13635314, "volume": 1315520.0}, {"date": "2016-02-29", "close": 4.30034952, "volume": 2141991.0}, {"date": "2016-03-01", "close": 4.34590407, "volume": 5235344.0}, {"date": "2016-03-02", "close": 4.26390588, "volume": 4669934.0}, {"date": "2016-03-03", "close": 4.22746224, "volume": 1739901.0}, {"date": "2016-03-04", "close": 4.13635314, "volume": 1090617.0}, {"date": "2016-03-07", "close": 4.04524404, "volume": 1056501.0}, {"date": "2016-03-08", "close": 4.03613313, "volume": 1231187.0}, {"date": "2016-03-09", "close": 4.10902041, "volume": 1627357.0}, {"date": "2016-03-10", "close": 4.1910186, "volume": 1377432.0}, {"date": "2016-03-11", "close": 4.27301679, "volume": 1090374.0}, {"date": "2016-03-14", "close": 4.31857134, "volume": 1203441.0}, {"date": "2016-03-15", "close": 4.27301679, "volume": 883195.0}, {"date": "2016-03-16", "close": 4.33679316, "volume": 1416366.0}, {"date": "2016-03-17", "close": 4.29123861, "volume": 1915400.0}, {"date": "2016-03-18", "close": 4.22746224, "volume": 1695451.0}, {"date": "2016-03-21", "close": 4.23657315, "volume": 1589984.0}, {"date": "2016-03-22", "close": 4.34590407, "volume": 1607988.0}, {"date": "2016-03-23", "close": 4.36412589, "volume": 1155935.0}, {"date": "2016-03-24", "close": 4.38234771, "volume": 1001533.0}, {"date": "2016-03-29", "close": 4.33679316, "volume": 1939997.0}, {"date": "2016-03-30", "close": 4.36412589, "volume": 1547049.0}, {"date": "2016-03-31", "close": 4.3732368, "volume": 1858786.0}, {"date": "2016-04-01", "close": 4.23657315, "volume": 1947372.0}, {"date": "2016-04-04", "close": 4.24568406, "volume": 1671590.0}, {"date": "2016-04-05", "close": 4.22746224, "volume": 1748025.0}, {"date": "2016-04-06", "close": 4.26390588, "volume": 1962753.0}, {"date": "2016-04-07", "close": 4.30946043, "volume": 1096701.0}, {"date": "2016-04-08", "close": 4.31857134, "volume": 854647.0}, {"date": "2016-04-11", "close": 4.2821277, "volume": 1255794.0}, {"date": "2016-04-12", "close": 4.31857134, "volume": 1428932.0}, {"date": "2016-04-13", "close": 4.26390588, "volume": 2031811.0}, {"date": "2016-04-14", "close": 4.2821277, "volume": 2157693.0}, {"date": "2016-04-15", "close": 4.2821277, "volume": 2999946.0}, {"date": "2016-04-18", "close": 4.32768225, "volume": 1283888.0}, {"date": "2016-04-19", "close": 4.26390588, "volume": 3548857.0}, {"date": "2016-04-20", "close": 4.31857134, "volume": 4729626.0}, {"date": "2016-04-21", "close": 4.29123861, "volume": 2566351.0}, {"date": "2016-04-22", "close": 4.22746224, "volume": 2785765.0}, {"date": "2016-04-26", "close": 4.22746224, "volume": 1782984.0}, {"date": "2016-04-27", "close": 4.26390588, "volume": 979611.0}, {"date": "2016-04-28", "close": 4.30034952, "volume": 1393346.0}, {"date": "2016-04-29", "close": 4.43701317, "volume": 6731069.0}, {"date": "2016-05-02", "close": 4.49167863, "volume": 2502748.0}, {"date": "2016-05-03", "close": 4.62834228, "volume": 2179783.0}, {"date": "2016-05-04", "close": 4.58278773, "volume": 1297026.0}, {"date": "2016-05-05", "close": 4.54634409, "volume": 1010779.0}, {"date": "2016-05-06", "close": 4.59189864, "volume": 3689389.0}, {"date": "2016-05-09", "close": 4.62834228, "volume": 1193393.0}, {"date": "2016-05-10", "close": 4.67389683, "volume": 1832575.0}, {"date": "2016-05-11", "close": 4.81056048, "volume": 2197685.0}, {"date": "2016-05-12", "close": 4.81967139, "volume": 1751857.0}, {"date": "2016-05-13", "close": 4.79233866, "volume": 2187374.0}, {"date": "2016-05-16", "close": 4.68300774, "volume": 2137323.0}, {"date": "2016-05-17", "close": 4.66478592, "volume": 1761943.0}, {"date": "2016-05-18", "close": 4.66478592, "volume": 2470111.0}, {"date": "2016-05-19", "close": 4.69211865, "volume": 1291913.0}, {"date": "2016-05-20", "close": 4.71034047, "volume": 701413.0}, {"date": "2016-05-23", "close": 4.69211865, "volume": 756108.0}, {"date": "2016-05-24", "close": 4.71034047, "volume": 1566344.0}, {"date": "2016-05-25", "close": 4.76500593, "volume": 1095510.0}, {"date": "2016-05-26", "close": 4.77411684, "volume": 1031396.0}, {"date": "2016-05-27", "close": 4.76500593, "volume": 698119.0}, {"date": "2016-05-30", "close": 4.76500593, "volume": 967607.0}, {"date": "2016-05-31", "close": 4.77411684, "volume": 3604468.0}, {"date": "2016-06-01", "close": 4.7376732, "volume": 2722143.0}, {"date": "2016-06-02", "close": 4.72856229, "volume": 1119173.0}, {"date": "2016-06-03", "close": 4.86522594, "volume": 2174144.0}, {"date": "2016-06-06", "close": 4.88344776, "volume": 754532.0}, {"date": "2016-06-07", "close": 4.90166958, "volume": 911783.0}, {"date": "2016-06-08", "close": 4.81967139, "volume": 672822.0}, {"date": "2016-06-09", "close": 4.81967139, "volume": 1076483.0}, {"date": "2016-06-10", "close": 4.81967139, "volume": 637040.0}, {"date": "2016-06-14", "close": 4.71034047, "volume": 1268081.0}, {"date": "2016-06-15", "close": 4.66478592, "volume": 1686589.0}, {"date": "2016-06-16", "close": 4.56456591, "volume": 2739881.0}, {"date": "2016-06-17", "close": 4.59189864, "volume": 1236854.0}, {"date": "2016-06-20", "close": 4.69211865, "volume": 1887967.0}, {"date": "2016-06-21", "close": 4.78322775, "volume": 1225574.0}, {"date": "2016-06-22", "close": 4.74678411, "volume": 1105043.0}, {"date": "2016-06-23", "close": 4.7376732, "volume": 594263.0}, {"date": "2016-06-24", "close": 4.56456591, "volume": 2725837.0}, {"date": "2016-06-27", "close": 4.61012046, "volume": 1076235.0}, {"date": "2016-06-28", "close": 4.48256772, "volume": 2486634.0}, {"date": "2016-06-29", "close": 4.60100955, "volume": 2134318.0}, {"date": "2016-06-30", "close": 4.71945138, "volume": 1640521.0}, {"date": "2016-07-01", "close": 4.67389683, "volume": 1264840.0}, {"date": "2016-07-04", "close": 4.81967139, "volume": 1394677.0}, {"date": "2016-07-05", "close": 4.99277868, "volume": 2328536.0}, {"date": "2016-07-06", "close": 4.91078049, "volume": 2553151.0}, {"date": "2016-07-07", "close": 4.93811322, "volume": 3709522.0}, {"date": "2016-07-08", "close": 4.91078049, "volume": 1934238.0}, {"date": "2016-07-11", "close": 4.99277868, "volume": 1427708.0}, {"date": "2016-07-12", "close": 4.85611503, "volume": 3030921.0}, {"date": "2016-07-13", "close": 4.81056048, "volume": 2459025.0}, {"date": "2016-07-14", "close": 4.81056048, "volume": 1367256.0}, {"date": "2016-07-15", "close": 4.81967139, "volume": 925029.0}, {"date": "2016-07-18", "close": 4.9198914, "volume": 1235101.0}, {"date": "2016-07-19", "close": 4.89255867, "volume": 849623.0}, {"date": "2016-07-20", "close": 5.02011141, "volume": 2626896.0}, {"date": "2016-07-21", "close": 5.07477687, "volume": 1607528.0}, {"date": "2016-07-22", "close": 5.12033142, "volume": 1959225.0}, {"date": "2016-07-25", "close": 5.12944233, "volume": 2238176.0}, {"date": "2016-07-26", "close": 5.16588597, "volume": 1976511.0}, {"date": "2016-07-27", "close": 5.22966234, "volume": 1485186.0}, {"date": "2016-07-28", "close": 5.22966234, "volume": 1239108.0}, {"date": "2016-07-29", "close": 5.30254962, "volume": 3600334.0}, {"date": "2016-08-01", "close": 5.32988235, "volume": 1499317.0}, {"date": "2016-08-02", "close": 5.31166053, "volume": 1410611.0}, {"date": "2016-08-03", "close": 5.32077144, "volume": 1805622.0}, {"date": "2016-08-04", "close": 5.32988235, "volume": 950075.0}, {"date": "2016-08-05", "close": 5.32988235, "volume": 1185522.0}, {"date": "2016-08-08", "close": 5.33899326, "volume": 751575.0}, {"date": "2016-08-09", "close": 5.23877325, "volume": 1574803.0}, {"date": "2016-08-10", "close": 5.32988235, "volume": 1355727.0}, {"date": "2016-08-11", "close": 5.39365872, "volume": 2012730.0}, {"date": "2016-08-12", "close": 5.43921327, "volume": 1743970.0}, {"date": "2016-08-15", "close": 5.42099145, "volume": 537732.0}, {"date": "2016-08-16", "close": 5.36632599, "volume": 1354017.0}, {"date": "2016-08-17", "close": 5.30254962, "volume": 789040.0}, {"date": "2016-08-18", "close": 5.25699507, "volume": 807529.0}, {"date": "2016-08-19", "close": 5.25699507, "volume": 868299.0}, {"date": "2016-08-22", "close": 5.29343871, "volume": 1556404.0}, {"date": "2016-08-23", "close": 5.34810417, "volume": 1079152.0}, {"date": "2016-08-24", "close": 5.3754369, "volume": 598167.0}, {"date": "2016-08-25", "close": 5.36632599, "volume": 800178.0}, {"date": "2016-08-26", "close": 5.33899326, "volume": 372594.0}, {"date": "2016-08-29", "close": 5.30254962, "volume": 1062351.0}, {"date": "2016-08-30", "close": 5.31166053, "volume": 1315251.0}, {"date": "2016-08-31", "close": 5.04744414, "volume": 2703861.0}, {"date": "2016-09-01", "close": 5.05655505, "volume": 1599878.0}, {"date": "2016-09-05", "close": 4.81056048, "volume": 4787591.0}, {"date": "2016-09-06", "close": 4.88344776, "volume": 4701440.0}, {"date": "2016-09-07", "close": 4.8287823, "volume": 2389161.0}, {"date": "2016-09-08", "close": 4.79233866, "volume": 4976991.0}, {"date": "2016-09-09", "close": 4.78322775, "volume": 1601533.0}, {"date": "2016-09-12", "close": 4.61012046, "volume": 2076411.0}, {"date": "2016-09-13", "close": 4.61923137, "volume": 4159677.0}, {"date": "2016-09-14", "close": 4.60100955, "volume": 2326479.0}, {"date": "2016-09-15", "close": 4.51901136, "volume": 3202444.0}, {"date": "2016-09-16", "close": 4.50990045, "volume": 3793292.0}, {"date": "2016-09-19", "close": 4.54634409, "volume": 452522.0}, {"date": "2016-09-20", "close": 4.50990045, "volume": 2254093.0}, {"date": "2016-09-21", "close": 4.44612408, "volume": 2164714.0}, {"date": "2016-09-22", "close": 4.51901136, "volume": 3878858.0}, {"date": "2016-09-23", "close": 4.53723318, "volume": 2065523.0}, {"date": "2016-09-26", "close": 4.49167863, "volume": 1851596.0}, {"date": "2016-09-27", "close": 4.47345681, "volume": 2210120.0}, {"date": "2016-09-28", "close": 4.53723318, "volume": 1012651.0}, {"date": "2016-09-29", "close": 4.57367682, "volume": 2018052.0}, {"date": "2016-09-30", "close": 4.54634409, "volume": 2333255.0}, {"date": "2016-10-03", "close": 4.57367682, "volume": 620056.0}, {"date": "2016-10-04", "close": 4.44612408, "volume": 2312098.0}, {"date": "2016-10-05", "close": 4.25479497, "volume": 5305322.0}, {"date": "2016-10-06", "close": 4.26390588, "volume": 3176302.0}, {"date": "2016-10-07", "close": 4.21835133, "volume": 2997013.0}, {"date": "2016-10-10", "close": 4.1910186, "volume": 1010013.0}, {"date": "2016-10-11", "close": 4.16368587, "volume": 1718179.0}, {"date": "2016-10-12", "close": 4.13635314, "volume": 1865101.0}, {"date": "2016-10-13", "close": 4.17279678, "volume": 1853201.0}, {"date": "2016-10-14", "close": 4.10902041, "volume": 1543540.0}, {"date": "2016-10-17", "close": 4.06346586, "volume": 1567239.0}, {"date": "2016-10-18", "close": 4.0999095, "volume": 3443391.0}, {"date": "2016-10-19", "close": 4.17279678, "volume": 1845294.0}, {"date": "2016-10-20", "close": 4.23657315, "volume": 2303820.0}, {"date": "2016-10-21", "close": 4.24568406, "volume": 4115751.0}, {"date": "2016-10-24", "close": 4.30946043, "volume": 4053901.0}, {"date": "2016-10-25", "close": 4.43701317, "volume": 5083594.0}, {"date": "2016-10-26", "close": 4.26390588, "volume": 2301659.0}, {"date": "2016-10-27", "close": 4.31857134, "volume": 2940826.0}, {"date": "2016-10-28", "close": 4.23657315, "volume": 2672315.0}, {"date": "2016-10-31", "close": 4.30034952, "volume": 1822137.0}, {"date": "2016-11-01", "close": 4.33679316, "volume": 1345488.0}, {"date": "2016-11-02", "close": 4.1910186, "volume": 2178162.0}, {"date": "2016-11-03", "close": 4.17279678, "volume": 1015276.0}, {"date": "2016-11-04", "close": 4.10902041, "volume": 912955.0}, {"date": "2016-11-07", "close": 4.17279678, "volume": 1159975.0}, {"date": "2016-11-08", "close": 4.18190769, "volume": 1535761.0}, {"date": "2016-11-09", "close": 4.0999095, "volume": 3173806.0}, {"date": "2016-11-10", "close": 3.88124766, "volume": 6033020.0}, {"date": "2016-11-11", "close": 3.79924947, "volume": 5514378.0}, {"date": "2016-11-14", "close": 3.86302584, "volume": 2966647.0}, {"date": "2016-11-15", "close": 3.85391493, "volume": 3649662.0}, {"date": "2016-11-16", "close": 3.89035857, "volume": 2222325.0}, {"date": "2016-11-17", "close": 3.8265822, "volume": 6781961.0}, {"date": "2016-11-18", "close": 3.88124766, "volume": 4998021.0}, {"date": "2016-11-21", "close": 3.84480402, "volume": 3083472.0}, {"date": "2016-11-22", "close": 4.03613313, "volume": 3390374.0}, {"date": "2016-11-23", "close": 4.10902041, "volume": 3090712.0}, {"date": "2016-11-24", "close": 4.17279678, "volume": 3752836.0}, {"date": "2016-11-25", "close": 4.1910186, "volume": 1660107.0}, {"date": "2016-11-28", "close": 4.1910186, "volume": 2798773.0}, {"date": "2016-11-29", "close": 4.24568406, "volume": 3160075.0}, {"date": "2016-11-30", "close": 4.2821277, "volume": 3405312.0}, {"date": "2016-12-01", "close": 4.24568406, "volume": 2326644.0}, {"date": "2016-12-02", "close": 4.22746224, "volume": 1775060.0}, {"date": "2016-12-05", "close": 4.12724223, "volume": 1568751.0}, {"date": "2016-12-06", "close": 4.12724223, "volume": 1569492.0}, {"date": "2016-12-07", "close": 4.17279678, "volume": 2074305.0}, {"date": "2016-12-08", "close": 4.26390588, "volume": 1554106.0}, {"date": "2016-12-09", "close": 4.35501498, "volume": 2368739.0}, {"date": "2016-12-12", "close": 4.36412589, "volume": 1758607.0}, {"date": "2016-12-13", "close": 4.33679316, "volume": 1337971.0}, {"date": "2016-12-14", "close": 4.31857134, "volume": 2332903.0}, {"date": "2016-12-15", "close": 4.34590407, "volume": 2262014.0}, {"date": "2016-12-16", "close": 4.39145862, "volume": 3674158.0}, {"date": "2016-12-19", "close": 4.36412589, "volume": 1639230.0}, {"date": "2016-12-20", "close": 4.42790226, "volume": 1971374.0}, {"date": "2016-12-21", "close": 4.44612408, "volume": 1474750.0}, {"date": "2016-12-22", "close": 4.45523499, "volume": 1356500.0}, {"date": "2016-12-23", "close": 4.50078954, "volume": 792709.0}, {"date": "2016-12-28", "close": 4.57367682, "volume": 800096.0}, {"date": "2016-12-29", "close": 4.57367682, "volume": 903878.0}, {"date": "2016-12-30", "close": 4.60100955, "volume": 854961.0}, {"date": "2017-01-03", "close": 4.62834228, "volume": 1931937.0}, {"date": "2017-01-04", "close": 4.57367682, "volume": 1918530.0}, {"date": "2017-01-05", "close": 4.47345681, "volume": 2319263.0}, {"date": "2017-01-06", "close": 4.50990045, "volume": 1260483.0}, {"date": "2017-01-09", "close": 4.50990045, "volume": 1296963.0}, {"date": "2017-01-10", "close": 4.49167863, "volume": 1750318.0}, {"date": "2017-01-11", "close": 4.49167863, "volume": 1072567.0}, {"date": "2017-01-12", "close": 4.48256772, "volume": 977546.0}, {"date": "2017-01-13", "close": 4.47345681, "volume": 745148.0}, {"date": "2017-01-16", "close": 4.43701317, "volume": 3375270.0}, {"date": "2017-01-17", "close": 4.39145862, "volume": 1844951.0}, {"date": "2017-01-18", "close": 4.41879135, "volume": 1696703.0}, {"date": "2017-01-19", "close": 4.41879135, "volume": 807706.0}, {"date": "2017-01-20", "close": 4.49167863, "volume": 999046.0}, {"date": "2017-01-23", "close": 4.44612408, "volume": 1412145.0}, {"date": "2017-01-24", "close": 4.45523499, "volume": 1406245.0}, {"date": "2017-01-25", "close": 4.48256772, "volume": 1679124.0}, {"date": "2017-01-27", "close": 4.57367682, "volume": 1086542.0}, {"date": "2017-01-30", "close": 4.53723318, "volume": 2080161.0}, {"date": "2017-01-31", "close": 4.57367682, "volume": 1794775.0}, {"date": "2017-02-01", "close": 4.61012046, "volume": 1661476.0}, {"date": "2017-02-02", "close": 4.63745319, "volume": 992349.0}, {"date": "2017-02-03", "close": 4.71945138, "volume": 1470896.0}, {"date": "2017-02-06", "close": 4.68300774, "volume": 2889648.0}, {"date": "2017-02-07", "close": 4.78322775, "volume": 2136777.0}, {"date": "2017-02-08", "close": 4.79233866, "volume": 2687254.0}, {"date": "2017-02-09", "close": 4.8287823, "volume": 2762016.0}, {"date": "2017-02-10", "close": 4.81967139, "volume": 1980269.0}, {"date": "2017-02-13", "close": 4.76500593, "volume": 1739524.0}, {"date": "2017-02-14", "close": 4.76500593, "volume": 1272364.0}, {"date": "2017-02-15", "close": 4.76500593, "volume": 1136500.0}, {"date": "2017-02-16", "close": 4.67389683, "volume": 2113836.0}, {"date": "2017-02-17", "close": 4.62834228, "volume": 1753042.0}, {"date": "2017-02-20", "close": 4.63745319, "volume": 1162404.0}, {"date": "2017-02-21", "close": 4.61923137, "volume": 1494042.0}, {"date": "2017-02-22", "close": 4.6465641, "volume": 1345436.0}, {"date": "2017-02-24", "close": 4.52812227, "volume": 10528881.0}, {"date": "2017-02-27", "close": 4.48256772, "volume": 3326507.0}, {"date": "2017-02-28", "close": 4.4643459, "volume": 3359000.0}, {"date": "2017-03-01", "close": 4.48256772, "volume": 3314780.0}, {"date": "2017-03-02", "close": 4.44612408, "volume": 3184334.0}, {"date": "2017-03-03", "close": 4.43701317, "volume": 2181141.0}, {"date": "2017-03-06", "close": 4.42790226, "volume": 1398738.0}, {"date": "2017-03-07", "close": 4.51901136, "volume": 2011933.0}, {"date": "2017-03-08", "close": 4.45523499, "volume": 2223564.0}, {"date": "2017-03-09", "close": 4.43701317, "volume": 4893176.0}, {"date": "2017-03-10", "close": 4.16368587, "volume": 16254422.0}, {"date": "2017-03-13", "close": 4.2821277, "volume": 6498230.0}, {"date": "2017-03-14", "close": 4.31857134, "volume": 5643559.0}, {"date": "2017-03-15", "close": 4.38234771, "volume": 4763154.0}, {"date": "2017-03-16", "close": 4.34590407, "volume": 5394140.0}, {"date": "2017-03-17", "close": 4.47345681, "volume": 13507282.0}, {"date": "2017-03-20", "close": 4.43701317, "volume": 2749820.0}, {"date": "2017-03-21", "close": 4.42790226, "volume": 2220725.0}, {"date": "2017-03-22", "close": 4.43701317, "volume": 2514736.0}, {"date": "2017-03-23", "close": 4.50078954, "volume": 2522031.0}, {"date": "2017-03-24", "close": 4.555455, "volume": 2345782.0}, {"date": "2017-03-27", "close": 4.56456591, "volume": 2762714.0}, {"date": "2017-03-28", "close": 4.63745319, "volume": 2468326.0}, {"date": "2017-03-29", "close": 4.71945138, "volume": 3359734.0}, {"date": "2017-03-30", "close": 4.63745319, "volume": 1992538.0}, {"date": "2017-03-31", "close": 4.66478592, "volume": 3284872.0}, {"date": "2017-04-03", "close": 4.60100955, "volume": 2072927.0}, {"date": "2017-04-04", "close": 4.62834228, "volume": 983200.0}, {"date": "2017-04-05", "close": 4.6465641, "volume": 2585158.0}, {"date": "2017-04-06", "close": 4.69211865, "volume": 3076456.0}, {"date": "2017-04-07", "close": 4.68300774, "volume": 1509428.0}, {"date": "2017-04-10", "close": 4.68300774, "volume": 989810.0}, {"date": "2017-04-11", "close": 4.70122956, "volume": 1679325.0}, {"date": "2017-04-12", "close": 4.71945138, "volume": 2294107.0}, {"date": "2017-04-13", "close": 4.76500593, "volume": 1887130.0}, {"date": "2017-04-18", "close": 4.81056048, "volume": 4337504.0}, {"date": "2017-04-19", "close": 4.81967139, "volume": 2815946.0}, {"date": "2017-04-20", "close": 4.77411684, "volume": 2271416.0}, {"date": "2017-04-21", "close": 4.71945138, "volume": 2168441.0}, {"date": "2017-04-24", "close": 4.78322775, "volume": 1156612.0}, {"date": "2017-04-26", "close": 4.81056048, "volume": 1422420.0}, {"date": "2017-04-27", "close": 4.8287823, "volume": 1038726.0}, {"date": "2017-04-28", "close": 4.86522594, "volume": 1717496.0}, {"date": "2017-05-01", "close": 5.02922232, "volume": 1975746.0}, {"date": "2017-05-02", "close": 5.06566596, "volume": 4303937.0}, {"date": "2017-05-03", "close": 5.14766415, "volume": 4603247.0}, {"date": "2017-05-04", "close": 5.21144052, "volume": 3730198.0}, {"date": "2017-05-05", "close": 5.1932187, "volume": 1807903.0}, {"date": "2017-05-08", "close": 5.23877325, "volume": 2025067.0}, {"date": "2017-05-09", "close": 5.18410779, "volume": 2080112.0}, {"date": "2017-05-10", "close": 5.17499688, "volume": 1829630.0}, {"date": "2017-05-11", "close": 5.12033142, "volume": 2336370.0}, {"date": "2017-05-12", "close": 5.15677506, "volume": 4534319.0}, {"date": "2017-05-15", "close": 5.13855324, "volume": 1174147.0}, {"date": "2017-05-16", "close": 5.13855324, "volume": 1879587.0}, {"date": "2017-05-17", "close": 5.07477687, "volume": 1732623.0}, {"date": "2017-05-18", "close": 5.12944233, "volume": 3388442.0}, {"date": "2017-05-19", "close": 5.15677506, "volume": 1483026.0}, {"date": "2017-05-22", "close": 5.23877325, "volume": 1653691.0}, {"date": "2017-05-23", "close": 5.32077144, "volume": 1660778.0}, {"date": "2017-05-24", "close": 5.35721508, "volume": 3081484.0}, {"date": "2017-05-25", "close": 5.32988235, "volume": 1435562.0}, {"date": "2017-05-26", "close": 5.36632599, "volume": 1209892.0}, {"date": "2017-05-29", "close": 5.24788416, "volume": 3338567.0}, {"date": "2017-05-30", "close": 5.29343871, "volume": 1486176.0}, {"date": "2017-05-31", "close": 5.32988235, "volume": 1940196.0}, {"date": "2017-06-01", "close": 5.40276963, "volume": 2084548.0}, {"date": "2017-06-02", "close": 5.56676601, "volume": 3067847.0}, {"date": "2017-06-05", "close": 5.62143147, "volume": 4236435.0}, {"date": "2017-06-06", "close": 5.53032237, "volume": 2123487.0}, {"date": "2017-06-07", "close": 5.43010236, "volume": 2270775.0}, {"date": "2017-06-08", "close": 5.31166053, "volume": 2317016.0}, {"date": "2017-06-09", "close": 5.35721508, "volume": 1745171.0}, {"date": "2017-06-13", "close": 5.40276963, "volume": 2465060.0}, {"date": "2017-06-14", "close": 5.50298964, "volume": 1891802.0}, {"date": "2017-06-15", "close": 5.466546, "volume": 5114625.0}, {"date": "2017-06-16", "close": 5.43010236, "volume": 3464333.0}, {"date": "2017-06-19", "close": 5.53032237, "volume": 2467149.0}, {"date": "2017-06-20", "close": 5.45743509, "volume": 2392111.0}, {"date": "2017-06-21", "close": 5.47565691, "volume": 2231634.0}, {"date": "2017-06-22", "close": 5.47565691, "volume": 1287861.0}, {"date": "2017-06-23", "close": 5.45743509, "volume": 1204080.0}, {"date": "2017-06-26", "close": 5.40276963, "volume": 1284610.0}, {"date": "2017-06-27", "close": 5.3754369, "volume": 1400997.0}, {"date": "2017-06-28", "close": 5.27521689, "volume": 2284898.0}, {"date": "2017-06-29", "close": 5.23877325, "volume": 2839944.0}, {"date": "2017-06-30", "close": 5.11122051, "volume": 5147633.0}, {"date": "2017-07-03", "close": 5.04744414, "volume": 1776411.0}, {"date": "2017-07-04", "close": 5.12033142, "volume": 3237116.0}, {"date": "2017-07-05", "close": 5.09299869, "volume": 1611175.0}, {"date": "2017-07-06", "close": 5.1021096, "volume": 2973730.0}, {"date": "2017-07-07", "close": 5.05655505, "volume": 3145432.0}, {"date": "2017-07-10", "close": 5.20232961, "volume": 3309758.0}, {"date": "2017-07-11", "close": 5.1932187, "volume": 3991161.0}, {"date": "2017-07-12", "close": 5.02011141, "volume": 4149326.0}, {"date": "2017-07-13", "close": 5.07477687, "volume": 2057457.0}, {"date": "2017-07-14", "close": 5.13855324, "volume": 1572043.0}, {"date": "2017-07-17", "close": 5.18410779, "volume": 1777338.0}, {"date": "2017-07-18", "close": 5.12944233, "volume": 2285244.0}, {"date": "2017-07-19", "close": 5.13855324, "volume": 1597640.0}, {"date": "2017-07-20", "close": 5.23877325, "volume": 2170703.0}, {"date": "2017-07-21", "close": 5.22055143, "volume": 1852201.0}, {"date": "2017-07-24", "close": 5.18410779, "volume": 1542445.0}, {"date": "2017-07-25", "close": 5.23877325, "volume": 1485522.0}, {"date": "2017-07-26", "close": 5.18410779, "volume": 2449795.0}, {"date": "2017-07-27", "close": 5.15677506, "volume": 2517874.0}, {"date": "2017-07-28", "close": 5.07477687, "volume": 1833199.0}, {"date": "2017-07-31", "close": 5.06566596, "volume": 1273481.0}, {"date": "2017-08-01", "close": 5.14766415, "volume": 2434748.0}, {"date": "2017-08-02", "close": 5.13855324, "volume": 1702395.0}, {"date": "2017-08-03", "close": 5.14766415, "volume": 1844392.0}, {"date": "2017-08-04", "close": 5.1932187, "volume": 1613295.0}, {"date": "2017-08-07", "close": 5.21144052, "volume": 1975224.0}, {"date": "2017-08-08", "close": 5.16588597, "volume": 1067191.0}, {"date": "2017-08-09", "close": 5.13855324, "volume": 955832.0}, {"date": "2017-08-10", "close": 5.18410779, "volume": 1371030.0}, {"date": "2017-08-11", "close": 5.13855324, "volume": 1052190.0}, {"date": "2017-08-14", "close": 5.17499688, "volume": 761707.0}, {"date": "2017-08-15", "close": 5.22966234, "volume": 2918893.0}, {"date": "2017-08-16", "close": 5.2843278, "volume": 1364888.0}, {"date": "2017-08-17", "close": 5.2843278, "volume": 2070127.0}, {"date": "2017-08-18", "close": 5.27521689, "volume": 1327202.0}, {"date": "2017-08-21", "close": 5.22055143, "volume": 799349.0}, {"date": "2017-08-22", "close": 5.25699507, "volume": 1040156.0}, {"date": "2017-08-23", "close": 5.16588597, "volume": 2799397.0}, {"date": "2017-08-24", "close": 5.17499688, "volume": 1514502.0}, {"date": "2017-08-25", "close": 5.16588597, "volume": 1443385.0}, {"date": "2017-08-28", "close": 5.14766415, "volume": 1056979.0}, {"date": "2017-08-29", "close": 5.16588597, "volume": 3816484.0}, {"date": "2017-08-30", "close": 5.12944233, "volume": 1835787.0}, {"date": "2017-08-31", "close": 5.17499688, "volume": 2670395.0}, {"date": "2017-09-01", "close": 5.21144052, "volume": 4778376.0}, {"date": "2017-09-04", "close": 5.23877325, "volume": 2330393.0}, {"date": "2017-09-05", "close": 5.22055143, "volume": 1983583.0}, {"date": "2017-09-06", "close": 5.18410779, "volume": 2778843.0}, {"date": "2017-09-07", "close": 5.12944233, "volume": 2638860.0}, {"date": "2017-09-08", "close": 5.18410779, "volume": 2834647.0}, {"date": "2017-09-11", "close": 5.21144052, "volume": 1465773.0}, {"date": "2017-09-12", "close": 5.17499688, "volume": 967483.0}, {"date": "2017-09-13", "close": 5.03833323, "volume": 4362904.0}, {"date": "2017-09-15", "close": 5.03248205, "volume": 4235468.0}, {"date": "2017-09-18", "close": 5.12448355, "volume": 1746223.0}, {"date": "2017-09-19", "close": 5.1336837, "volume": 1952339.0}, {"date": "2017-09-20", "close": 5.10608325, "volume": 2078407.0}, {"date": "2017-09-21", "close": 5.0416822, "volume": 3605028.0}, {"date": "2017-09-22", "close": 5.0048816, "volume": 1775851.0}, {"date": "2017-09-25", "close": 5.05088235, "volume": 2208359.0}, {"date": "2017-09-26", "close": 5.0232819, "volume": 2276776.0}, {"date": "2017-09-27", "close": 4.95888085, "volume": 2231903.0}, {"date": "2017-09-28", "close": 4.94048055, "volume": 2509118.0}, {"date": "2017-09-29", "close": 4.99568145, "volume": 2473690.0}, {"date": "2017-10-02", "close": 5.0048816, "volume": 1960228.0}, {"date": "2017-10-03", "close": 4.95888085, "volume": 2270645.0}, {"date": "2017-10-04", "close": 4.9128801, "volume": 2378570.0}, {"date": "2017-10-05", "close": 4.8944798, "volume": 1461449.0}, {"date": "2017-10-06", "close": 4.9496807, "volume": 2028632.0}, {"date": "2017-10-09", "close": 5.01408175, "volume": 1766316.0}, {"date": "2017-10-10", "close": 4.99568145, "volume": 1202024.0}, {"date": "2017-10-11", "close": 5.06928265, "volume": 1379766.0}, {"date": "2017-10-12", "close": 5.08768295, "volume": 1631152.0}, {"date": "2017-10-13", "close": 5.10608325, "volume": 1224410.0}, {"date": "2017-10-16", "close": 5.1336837, "volume": 1538069.0}, {"date": "2017-10-17", "close": 5.152084, "volume": 1025052.0}, {"date": "2017-10-18", "close": 5.1888846, "volume": 1129195.0}, {"date": "2017-10-19", "close": 5.2256852, "volume": 1732860.0}, {"date": "2017-10-20", "close": 5.2624858, "volume": 1459869.0}, {"date": "2017-10-23", "close": 5.40048805, "volume": 2939621.0}, {"date": "2017-10-24", "close": 5.4464888, "volume": 2200696.0}, {"date": "2017-10-25", "close": 5.4648891, "volume": 4151843.0}, {"date": "2017-10-26", "close": 5.36368745, "volume": 2253738.0}, {"date": "2017-10-27", "close": 5.4096882, "volume": 2518029.0}, {"date": "2017-10-30", "close": 5.4832894, "volume": 1667207.0}, {"date": "2017-10-31", "close": 5.4832894, "volume": 3693095.0}, {"date": "2017-11-01", "close": 5.54769045, "volume": 2915563.0}, {"date": "2017-11-02", "close": 5.58449105, "volume": 1642100.0}, {"date": "2017-11-03", "close": 5.60289135, "volume": 1243463.0}, {"date": "2017-11-06", "close": 5.62129165, "volume": 1530051.0}, {"date": "2017-11-07", "close": 5.62129165, "volume": 1382929.0}, {"date": "2017-11-08", "close": 5.6304918, "volume": 2400282.0}, {"date": "2017-11-09", "close": 5.6488921, "volume": 2429817.0}, {"date": "2017-11-10", "close": 5.58449105, "volume": 1502066.0}, {"date": "2017-11-13", "close": 5.49248955, "volume": 1900921.0}, {"date": "2017-11-14", "close": 5.4648891, "volume": 1608131.0}, {"date": "2017-11-15", "close": 5.41888835, "volume": 1528231.0}, {"date": "2017-11-16", "close": 5.43728865, "volume": 1534255.0}, {"date": "2017-11-17", "close": 5.45568895, "volume": 1076616.0}, {"date": "2017-11-20", "close": 5.4832894, "volume": 2421863.0}, {"date": "2017-11-21", "close": 5.62129165, "volume": 4267017.0}, {"date": "2017-11-22", "close": 5.63969195, "volume": 3325939.0}, {"date": "2017-11-23", "close": 5.75009375, "volume": 4935931.0}, {"date": "2017-11-24", "close": 5.69489285, "volume": 4752332.0}, {"date": "2017-11-27", "close": 5.73169345, "volume": 2083904.0}, {"date": "2017-11-28", "close": 5.7408936, "volume": 2510073.0}, {"date": "2017-11-29", "close": 5.704093, "volume": 2182494.0}, {"date": "2017-11-30", "close": 5.62129165, "volume": 4182814.0}, {"date": "2017-12-01", "close": 5.60289135, "volume": 1827085.0}, {"date": "2017-12-04", "close": 5.6120915, "volume": 1280275.0}, {"date": "2017-12-05", "close": 5.52009, "volume": 1822027.0}, {"date": "2017-12-06", "close": 5.51088985, "volume": 3070441.0}, {"date": "2017-12-07", "close": 5.60289135, "volume": 2183668.0}, {"date": "2017-12-08", "close": 5.62129165, "volume": 2466020.0}, {"date": "2017-12-11", "close": 5.704093, "volume": 2230729.0}, {"date": "2017-12-12", "close": 5.7592939, "volume": 1900593.0}, {"date": "2017-12-13", "close": 5.86049555, "volume": 2305441.0}, {"date": "2017-12-14", "close": 5.8512954, "volume": 2559047.0}, {"date": "2017-12-15", "close": 5.6304918, "volume": 96452045.0}, {"date": "2017-12-18", "close": 5.75009375, "volume": 5891122.0}, {"date": "2017-12-19", "close": 5.7776942, "volume": 8165346.0}, {"date": "2017-12-20", "close": 5.7776942, "volume": 4161189.0}, {"date": "2017-12-21", "close": 5.76849405, "volume": 4220325.0}, {"date": "2017-12-22", "close": 5.76849405, "volume": 4256276.0}, {"date": "2017-12-27", "close": 5.7960945, "volume": 1658209.0}, {"date": "2017-12-28", "close": 5.8144948, "volume": 1964917.0}, {"date": "2017-12-29", "close": 5.78689435, "volume": 4158119.0}, {"date": "2018-01-02", "close": 5.80529465, "volume": 1640280.0}, {"date": "2018-01-03", "close": 5.7960945, "volume": 1989490.0}, {"date": "2018-01-04", "close": 5.7224933, "volume": 2397716.0}, {"date": "2018-01-05", "close": 5.80529465, "volume": 2360112.0}, {"date": "2018-01-08", "close": 5.7960945, "volume": 1765890.0}, {"date": "2018-01-09", "close": 5.73169345, "volume": 2332624.0}, {"date": "2018-01-10", "close": 5.4096882, "volume": 8948796.0}, {"date": "2018-01-11", "close": 5.34528715, "volume": 3514016.0}, {"date": "2018-01-12", "close": 5.36368745, "volume": 2540075.0}, {"date": "2018-01-15", "close": 5.2440855, "volume": 2512784.0}, {"date": "2018-01-16", "close": 5.2072849, "volume": 6673813.0}, {"date": "2018-01-17", "close": 5.23488535, "volume": 3135424.0}, {"date": "2018-01-18", "close": 5.2624858, "volume": 2054140.0}, {"date": "2018-01-19", "close": 5.27168595, "volume": 2041273.0}, {"date": "2018-01-22", "close": 5.2808861, "volume": 2092512.0}, {"date": "2018-01-23", "close": 5.32688685, "volume": 3874748.0}, {"date": "2018-01-24", "close": 5.49248955, "volume": 3813752.0}, {"date": "2018-01-25", "close": 5.4096882, "volume": 2516176.0}, {"date": "2018-01-29", "close": 5.3728876, "volume": 1954450.0}, {"date": "2018-01-30", "close": 5.2624858, "volume": 2818305.0}, {"date": "2018-01-31", "close": 5.2808861, "volume": 7080960.0}, {"date": "2018-02-01", "close": 5.23488535, "volume": 4290099.0}, {"date": "2018-02-02", "close": 5.14288385, "volume": 5523136.0}, {"date": "2018-02-05", "close": 4.968081, "volume": 6857438.0}, {"date": "2018-02-06", "close": 4.8760795, "volume": 6815689.0}, {"date": "2018-02-07", "close": 5.03248205, "volume": 8551474.0}, {"date": "2018-02-08", "close": 5.0048816, "volume": 4561667.0}, {"date": "2018-02-09", "close": 5.03248205, "volume": 3423593.0}, {"date": "2018-02-12", "close": 4.88527965, "volume": 2841174.0}, {"date": "2018-02-13", "close": 4.88527965, "volume": 3019040.0}, {"date": "2018-02-14", "close": 4.88527965, "volume": 2026560.0}, {"date": "2018-02-15", "close": 4.8024783, "volume": 5222221.0}, {"date": "2018-02-16", "close": 4.8944798, "volume": 2350993.0}, {"date": "2018-02-19", "close": 4.9312804, "volume": 2198392.0}, {"date": "2018-02-20", "close": 5.0232819, "volume": 3397292.0}, {"date": "2018-02-21", "close": 5.03248205, "volume": 2459148.0}, {"date": "2018-02-22", "close": 4.86687935, "volume": 2139338.0}, {"date": "2018-02-23", "close": 4.9128801, "volume": 2177119.0}, {"date": "2018-02-26", "close": 4.9864813, "volume": 2505871.0}, {"date": "2018-02-27", "close": 5.0048816, "volume": 3037736.0}, {"date": "2018-02-28", "close": 5.0968831, "volume": 5031317.0}, {"date": "2018-03-01", "close": 5.0968831, "volume": 3273125.0}, {"date": "2018-03-02", "close": 5.0416822, "volume": 3530927.0}, {"date": "2018-03-05", "close": 4.97728115, "volume": 2275073.0}, {"date": "2018-03-06", "close": 5.06928265, "volume": 2479551.0}, {"date": "2018-03-07", "close": 5.05088235, "volume": 3366661.0}, {"date": "2018-03-08", "close": 5.06928265, "volume": 2899032.0}, {"date": "2018-03-09", "close": 5.2072849, "volume": 3258315.0}, {"date": "2018-03-12", "close": 5.2256852, "volume": 1668308.0}, {"date": "2018-03-13", "close": 5.2440855, "volume": 3334239.0}, {"date": "2018-03-14", "close": 5.23488535, "volume": 4347250.0}, {"date": "2018-03-15", "close": 5.2624858, "volume": 3484084.0}, {"date": "2018-03-16", "close": 5.3728876, "volume": 5031114.0}, {"date": "2018-03-19", "close": 5.4096882, "volume": 2659689.0}, {"date": "2018-03-20", "close": 5.34528715, "volume": 2267801.0}, {"date": "2018-03-21", "close": 5.4280885, "volume": 4471171.0}, {"date": "2018-03-22", "close": 5.40048805, "volume": 4701384.0}, {"date": "2018-03-23", "close": 5.4096882, "volume": 3669050.0}, {"date": "2018-03-26", "close": 5.30848655, "volume": 2728720.0}, {"date": "2018-03-27", "close": 5.336087, "volume": 2814538.0}, {"date": "2018-03-28", "close": 5.336087, "volume": 2693734.0}, {"date": "2018-03-29", "close": 5.3176867, "volume": 2548395.0}, {"date": "2018-04-03", "close": 5.2256852, "volume": 5513154.0}, {"date": "2018-04-04", "close": 5.1336837, "volume": 3205989.0}, {"date": "2018-04-05", "close": 5.0968831, "volume": 3144444.0}, {"date": "2018-04-06", "close": 5.19808475, "volume": 2350800.0}, {"date": "2018-04-09", "close": 5.43728865, "volume": 4901218.0}, {"date": "2018-04-10", "close": 5.6120915, "volume": 6415717.0}, {"date": "2018-04-11", "close": 5.5936912, "volume": 3275094.0}, {"date": "2018-04-12", "close": 5.45568895, "volume": 3308167.0}, {"date": "2018-04-13", "close": 5.40048805, "volume": 3487566.0}, {"date": "2018-04-16", "close": 5.4832894, "volume": 2522580.0}, {"date": "2018-04-17", "close": 5.5016897, "volume": 1576621.0}, {"date": "2018-04-18", "close": 5.52929015, "volume": 2333214.0}, {"date": "2018-04-19", "close": 5.60289135, "volume": 2483925.0}, {"date": "2018-04-20", "close": 5.5384903, "volume": 1746405.0}, {"date": "2018-04-23", "close": 5.43728865, "volume": 1761565.0}, {"date": "2018-04-24", "close": 5.5384903, "volume": 3525019.0}, {"date": "2018-04-26", "close": 5.73169345, "volume": 5183250.0}, {"date": "2018-04-27", "close": 5.86049555, "volume": 7063987.0}, {"date": "2018-04-30", "close": 5.91569645, "volume": 2705603.0}, {"date": "2018-05-01", "close": 5.9064963, "volume": 12787045.0}, {"date": "2018-05-02", "close": 5.8512954, "volume": 3165696.0}, {"date": "2018-05-03", "close": 5.888096, "volume": 4484108.0}, {"date": "2018-05-04", "close": 5.82369495, "volume": 1929158.0}, {"date": "2018-05-07", "close": 5.80529465, "volume": 1794252.0}, {"date": "2018-05-08", "close": 5.76849405, "volume": 2633606.0}, {"date": "2018-05-09", "close": 5.8144948, "volume": 1589150.0}, {"date": "2018-05-10", "close": 5.75009375, "volume": 1513761.0}, {"date": "2018-05-11", "close": 5.67649255, "volume": 1397504.0}, {"date": "2018-05-14", "close": 5.71329315, "volume": 1420965.0}, {"date": "2018-05-15", "close": 5.58449105, "volume": 2241554.0}, {"date": "2018-05-16", "close": 5.6304918, "volume": 1762146.0}, {"date": "2018-05-17", "close": 5.58449105, "volume": 4025346.0}, {"date": "2018-05-18", "close": 5.52009, "volume": 1691634.0}, {"date": "2018-05-21", "close": 5.58449105, "volume": 929548.0}, {"date": "2018-05-22", "close": 5.54769045, "volume": 1407456.0}, {"date": "2018-05-23", "close": 5.5568906, "volume": 1418806.0}, {"date": "2018-05-24", "close": 5.67649255, "volume": 1242853.0}, {"date": "2018-05-25", "close": 5.7592939, "volume": 1848718.0}, {"date": "2018-05-28", "close": 5.87889585, "volume": 947186.0}, {"date": "2018-05-29", "close": 6.00769795, "volume": 2043073.0}, {"date": "2018-05-30", "close": 6.00769795, "volume": 3113217.0}, {"date": "2018-05-31", "close": 6.11809975, "volume": 4597036.0}, {"date": "2018-06-01", "close": 6.02609825, "volume": 1091957.0}, {"date": "2018-06-04", "close": 6.04449855, "volume": 2244209.0}, {"date": "2018-06-05", "close": 5.82369495, "volume": 2723364.0}, {"date": "2018-06-06", "close": 5.8144948, "volume": 3296005.0}, {"date": "2018-06-07", "close": 5.78689435, "volume": 1552376.0}, {"date": "2018-06-08", "close": 5.704093, "volume": 1583099.0}, {"date": "2018-06-12", "close": 5.7960945, "volume": 2510401.0}, {"date": "2018-06-13", "close": 5.9800975, "volume": 2843525.0}, {"date": "2018-06-14", "close": 5.9984978, "volume": 1990969.0}, {"date": "2018-06-15", "close": 6.08129915, "volume": 2858906.0}, {"date": "2018-06-18", "close": 6.1272999, "volume": 1872729.0}, {"date": "2018-06-19", "close": 6.21010125, "volume": 6250779.0}, {"date": "2018-06-20", "close": 6.2929026, "volume": 5828395.0}, {"date": "2018-06-21", "close": 6.256102, "volume": 2973792.0}, {"date": "2018-06-22", "close": 6.19170095, "volume": 2402691.0}, {"date": "2018-06-25", "close": 6.1457002, "volume": 2030865.0}, {"date": "2018-06-26", "close": 6.09969945, "volume": 6389355.0}, {"date": "2018-06-27", "close": 6.1088996, "volume": 3584620.0}, {"date": "2018-06-28", "close": 5.98929765, "volume": 1999673.0}, {"date": "2018-06-29", "close": 5.91569645, "volume": 2125783.0}, {"date": "2018-07-02", "close": 5.87889585, "volume": 19322753.0}, {"date": "2018-07-03", "close": 5.89729615, "volume": 3933735.0}, {"date": "2018-07-04", "close": 5.93409675, "volume": 4196520.0}, {"date": "2018-07-05", "close": 5.9616972, "volume": 2182888.0}, {"date": "2018-07-06", "close": 5.91569645, "volume": 2491452.0}, {"date": "2018-07-09", "close": 5.9064963, "volume": 2001508.0}, {"date": "2018-07-10", "close": 5.87889585, "volume": 3548942.0}, {"date": "2018-07-11", "close": 5.87889585, "volume": 2649085.0}, {"date": "2018-07-12", "close": 5.97089735, "volume": 6054497.0}, {"date": "2018-07-13", "close": 5.97089735, "volume": 9075684.0}, {"date": "2018-07-16", "close": 5.98929765, "volume": 1268125.0}, {"date": "2018-07-17", "close": 6.02609825, "volume": 1715389.0}, {"date": "2018-07-18", "close": 6.02609825, "volume": 2858224.0}, {"date": "2018-07-19", "close": 5.93409675, "volume": 2052846.0}, {"date": "2018-07-20", "close": 5.9616972, "volume": 1297130.0}, {"date": "2018-07-23", "close": 5.89729615, "volume": 1635011.0}, {"date": "2018-07-24", "close": 5.9432969, "volume": 2556053.0}, {"date": "2018-07-25", "close": 5.888096, "volume": 5291609.0}, {"date": "2018-07-26", "close": 5.9248966, "volume": 1739579.0}, {"date": "2018-07-27", "close": 6.02609825, "volume": 2277502.0}, {"date": "2018-07-30", "close": 6.06289885, "volume": 1588458.0}, {"date": "2018-07-31", "close": 6.0168981, "volume": 1925244.0}, {"date": "2018-08-01", "close": 5.9984978, "volume": 1731386.0}, {"date": "2018-08-02", "close": 6.17330065, "volume": 3477687.0}, {"date": "2018-08-03", "close": 6.3297032, "volume": 5422211.0}, {"date": "2018-08-06", "close": 6.33890335, "volume": 1382809.0}, {"date": "2018-08-07", "close": 6.37570395, "volume": 1892347.0}, {"date": "2018-08-08", "close": 6.30210275, "volume": 1594462.0}, {"date": "2018-08-09", "close": 6.3113029, "volume": 1455216.0}, {"date": "2018-08-10", "close": 6.24690185, "volume": 3645884.0}, {"date": "2018-08-13", "close": 6.256102, "volume": 1121908.0}, {"date": "2018-08-14", "close": 6.33890335, "volume": 2011984.0}, {"date": "2018-08-15", "close": 6.2745023, "volume": 1342531.0}, {"date": "2018-08-16", "close": 6.256102, "volume": 2726527.0}, {"date": "2018-08-17", "close": 6.256102, "volume": 1332045.0}, {"date": "2018-08-20", "close": 6.35730365, "volume": 1249933.0}, {"date": "2018-08-21", "close": 6.39410425, "volume": 1769347.0}, {"date": "2018-08-22", "close": 6.39410425, "volume": 1966007.0}, {"date": "2018-08-23", "close": 6.46770545, "volume": 2037571.0}, {"date": "2018-08-24", "close": 6.55970695, "volume": 3568710.0}, {"date": "2018-08-27", "close": 6.44930515, "volume": 2264066.0}, {"date": "2018-08-28", "close": 6.59650755, "volume": 1726645.0}, {"date": "2018-08-29", "close": 6.48610575, "volume": 2580183.0}, {"date": "2018-08-30", "close": 6.0904993, "volume": 5898377.0}, {"date": "2018-08-31", "close": 6.3297032, "volume": 5020184.0}, {"date": "2018-09-03", "close": 6.2377017, "volume": 1855958.0}, {"date": "2018-09-04", "close": 6.256102, "volume": 1154039.0}, {"date": "2018-09-05", "close": 6.256102, "volume": 1588023.0}, {"date": "2018-09-06", "close": 6.1641005, "volume": 2893813.0}, {"date": "2018-09-07", "close": 6.2377017, "volume": 2146073.0}, {"date": "2018-09-10", "close": 6.26530215, "volume": 2160765.0}, {"date": "2018-09-11", "close": 6.256102, "volume": 1602315.0}, {"date": "2018-09-12", "close": 6.2377017, "volume": 2148265.0}, {"date": "2018-09-13", "close": 6.33890335, "volume": 5248789.0}, {"date": "2018-09-14", "close": 6.44930515, "volume": 2709637.0}, {"date": "2018-09-17", "close": 6.624108, "volume": 2250510.0}, {"date": "2018-09-18", "close": 6.6609086, "volume": 9142715.0}, {"date": "2018-09-19", "close": 6.5505068, "volume": 2702147.0}, {"date": "2018-09-20", "close": 6.41250455, "volume": 4465421.0}, {"date": "2018-09-21", "close": 6.30210275, "volume": 5622638.0}, {"date": "2018-09-24", "close": 6.3113029, "volume": 1958855.0}, {"date": "2018-09-25", "close": 6.256102, "volume": 1991885.0}, {"date": "2018-09-26", "close": 6.24690185, "volume": 2571359.0}, {"date": "2018-09-27", "close": 6.2193014, "volume": 2074175.0}, {"date": "2018-09-28", "close": 6.4217047, "volume": 6167686.0}, {"date": "2018-10-01", "close": 6.3849041, "volume": 1366382.0}, {"date": "2018-10-02", "close": 6.30210275, "volume": 3456856.0}, {"date": "2018-10-03", "close": 6.2377017, "volume": 2946400.0}, {"date": "2018-10-04", "close": 6.28370245, "volume": 1871684.0}, {"date": "2018-10-05", "close": 6.2377017, "volume": 2558356.0}, {"date": "2018-10-08", "close": 6.1641005, "volume": 1731538.0}, {"date": "2018-10-09", "close": 6.1272999, "volume": 1967981.0}, {"date": "2018-10-10", "close": 6.22850155, "volume": 3200279.0}, {"date": "2018-10-11", "close": 6.0536987, "volume": 1909921.0}, {"date": "2018-10-12", "close": 6.0168981, "volume": 2180896.0}, {"date": "2018-10-15", "close": 5.93409675, "volume": 1789375.0}, {"date": "2018-10-16", "close": 5.9800975, "volume": 1925150.0}, {"date": "2018-10-17", "close": 6.072099, "volume": 1970771.0}, {"date": "2018-10-18", "close": 6.15490035, "volume": 1813335.0}, {"date": "2018-10-19", "close": 6.2193014, "volume": 1269811.0}, {"date": "2018-10-22", "close": 6.2929026, "volume": 1323433.0}, {"date": "2018-10-23", "close": 6.2929026, "volume": 2602453.0}, {"date": "2018-10-24", "close": 6.22850155, "volume": 1777230.0}, {"date": "2018-10-25", "close": 6.0168981, "volume": 3039163.0}, {"date": "2018-10-26", "close": 5.9984978, "volume": 3333405.0}, {"date": "2018-10-29", "close": 6.15490035, "volume": 1040983.0}, {"date": "2018-10-30", "close": 6.17330065, "volume": 1291390.0}, {"date": "2018-10-31", "close": 6.28370245, "volume": 1943444.0}, {"date": "2018-11-01", "close": 6.440105, "volume": 2583840.0}, {"date": "2018-11-02", "close": 6.4217047, "volume": 1890584.0}, {"date": "2018-11-05", "close": 6.28370245, "volume": 1701230.0}, {"date": "2018-11-06", "close": 6.2009011, "volume": 2703607.0}, {"date": "2018-11-07", "close": 6.2009011, "volume": 1468692.0}, {"date": "2018-11-08", "close": 6.21010125, "volume": 1586570.0}, {"date": "2018-11-09", "close": 6.21010125, "volume": 1256849.0}, {"date": "2018-11-12", "close": 6.256102, "volume": 1816918.0}, {"date": "2018-11-13", "close": 6.2009011, "volume": 1552175.0}, {"date": "2018-11-14", "close": 6.11809975, "volume": 1522603.0}, {"date": "2018-11-15", "close": 6.15490035, "volume": 4984415.0}, {"date": "2018-11-16", "close": 6.072099, "volume": 1696576.0}, {"date": "2018-11-19", "close": 6.2193014, "volume": 1463403.0}, {"date": "2018-11-20", "close": 6.3297032, "volume": 2096939.0}, {"date": "2018-11-21", "close": 6.2009011, "volume": 1545422.0}, {"date": "2018-11-22", "close": 6.2009011, "volume": 1189146.0}, {"date": "2018-11-23", "close": 6.2193014, "volume": 994953.0}, {"date": "2018-11-26", "close": 6.2929026, "volume": 1870316.0}, {"date": "2018-11-27", "close": 6.37570395, "volume": 1785562.0}, {"date": "2018-11-28", "close": 6.37570395, "volume": 2254020.0}, {"date": "2018-11-29", "close": 6.3297032, "volume": 1812656.0}, {"date": "2018-11-30", "close": 6.1641005, "volume": 3247619.0}, {"date": "2018-12-03", "close": 6.11809975, "volume": 2069200.0}, {"date": "2018-12-04", "close": 6.06289885, "volume": 1943287.0}, {"date": "2018-12-05", "close": 6.06289885, "volume": 2050890.0}, {"date": "2018-12-06", "close": 6.256102, "volume": 2157774.0}, {"date": "2018-12-07", "close": 6.37570395, "volume": 1512612.0}, {"date": "2018-12-10", "close": 6.1088996, "volume": 3316399.0}, {"date": "2018-12-11", "close": 6.02609825, "volume": 1983521.0}, {"date": "2018-12-12", "close": 6.0168981, "volume": 4277369.0}, {"date": "2018-12-13", "close": 6.1457002, "volume": 7015287.0}, {"date": "2018-12-14", "close": 6.1641005, "volume": 1952887.0}, {"date": "2018-12-17", "close": 6.26530215, "volume": 2398934.0}, {"date": "2018-12-18", "close": 6.0904993, "volume": 2242972.0}, {"date": "2018-12-19", "close": 5.8696957, "volume": 2564961.0}, {"date": "2018-12-20", "close": 5.704093, "volume": 5119927.0}, {"date": "2018-12-21", "close": 5.6120915, "volume": 4789377.0}, {"date": "2018-12-24", "close": 5.60289135, "volume": 841981.0}, {"date": "2018-12-27", "close": 5.6856927, "volume": 2492570.0}, {"date": "2018-12-28", "close": 5.7408936, "volume": 1622712.0}, {"date": "2018-12-31", "close": 5.7592939, "volume": 1112743.0}, {"date": "2019-01-02", "close": 5.5568906, "volume": 1904496.0}, {"date": "2019-01-03", "close": 5.62129165, "volume": 1862348.0}, {"date": "2019-01-04", "close": 5.5936912, "volume": 2067326.0}, {"date": "2019-01-07", "close": 5.7592939, "volume": 1253453.0}, {"date": "2019-01-08", "close": 5.7408936, "volume": 1454460.0}, {"date": "2019-01-09", "close": 5.84209525, "volume": 1497823.0}, {"date": "2019-01-10", "close": 5.8328951, "volume": 2286179.0}, {"date": "2019-01-11", "close": 5.82369495, "volume": 1480879.0}, {"date": "2019-01-14", "close": 5.8696957, "volume": 1546089.0}, {"date": "2019-01-15", "close": 5.75009375, "volume": 1422580.0}, {"date": "2019-01-16", "close": 5.7960945, "volume": 1341902.0}, {"date": "2019-01-17", "close": 5.76849405, "volume": 1763340.0}, {"date": "2019-01-18", "close": 5.7592939, "volume": 875512.0}, {"date": "2019-01-21", "close": 5.7776942, "volume": 993595.0}, {"date": "2019-01-22", "close": 5.89729615, "volume": 1485136.0}, {"date": "2019-01-23", "close": 5.87889585, "volume": 2378317.0}, {"date": "2019-01-24", "close": 5.9064963, "volume": 1389433.0}, {"date": "2019-01-25", "close": 5.98929765, "volume": 2157040.0}, {"date": "2019-01-29", "close": 5.89729615, "volume": 1627162.0}, {"date": "2019-01-30", "close": 5.9984978, "volume": 1337049.0}, {"date": "2019-01-31", "close": 6.11809975, "volume": 2237840.0}, {"date": "2019-02-01", "close": 6.17330065, "volume": 1314957.0}, {"date": "2019-02-04", "close": 6.21010125, "volume": 1022427.0}, {"date": "2019-02-05", "close": 6.256102, "volume": 1766998.0}, {"date": "2019-02-06", "close": 6.21010125, "volume": 1068236.0}, {"date": "2019-02-07", "close": 6.26530215, "volume": 1083023.0}, {"date": "2019-02-08", "close": 6.2929026, "volume": 1138912.0}, {"date": "2019-02-11", "close": 6.30210275, "volume": 652359.0}, {"date": "2019-02-12", "close": 6.3481035, "volume": 1314367.0}, {"date": "2019-02-13", "close": 6.4217047, "volume": 1531314.0}, {"date": "2019-02-14", "close": 6.39410425, "volume": 1001551.0}, {"date": "2019-02-15", "close": 6.41250455, "volume": 705859.0}, {"date": "2019-02-18", "close": 6.4217047, "volume": 708045.0}, {"date": "2019-02-19", "close": 6.4585053, "volume": 1025254.0}, {"date": "2019-02-20", "close": 6.4769056, "volume": 1070201.0}, {"date": "2019-02-21", "close": 6.57810725, "volume": 1520797.0}, {"date": "2019-02-22", "close": 6.65170845, "volume": 1383086.0}, {"date": "2019-02-25", "close": 6.67010875, "volume": 1519125.0}, {"date": "2019-02-26", "close": 6.5873074, "volume": 2111496.0}, {"date": "2019-02-27", "close": 6.5505068, "volume": 1726960.0}, {"date": "2019-02-28", "close": 6.5505068, "volume": 2244836.0}, {"date": "2019-03-01", "close": 6.3481035, "volume": 3474079.0}, {"date": "2019-03-04", "close": 6.4033044, "volume": 1636339.0}, {"date": "2019-03-05", "close": 6.3481035, "volume": 1896556.0}, {"date": "2019-03-06", "close": 6.39410425, "volume": 1558340.0}, {"date": "2019-03-07", "close": 6.4953059, "volume": 4257722.0}, {"date": "2019-03-08", "close": 6.48610575, "volume": 2689924.0}, {"date": "2019-03-11", "close": 6.46770545, "volume": 875828.0}, {"date": "2019-03-12", "close": 6.48610575, "volume": 1655495.0}, {"date": "2019-03-13", "close": 6.3481035, "volume": 2067345.0}, {"date": "2019-03-14", "close": 6.39410425, "volume": 1039152.0}, {"date": "2019-03-15", "close": 6.52290635, "volume": 2161855.0}, {"date": "2019-03-18", "close": 6.50450605, "volume": 5209584.0}, {"date": "2019-03-19", "close": 6.48610575, "volume": 1345427.0}, {"date": "2019-03-20", "close": 6.48610575, "volume": 1422201.0}, {"date": "2019-03-21", "close": 6.54130665, "volume": 2509343.0}, {"date": "2019-03-22", "close": 6.48610575, "volume": 1911399.0}, {"date": "2019-03-25", "close": 6.48610575, "volume": 1265272.0}, {"date": "2019-03-26", "close": 6.7345098, "volume": 3094739.0}, {"date": "2019-03-27", "close": 6.70690935, "volume": 3884253.0}, {"date": "2019-03-28", "close": 6.6609086, "volume": 3956778.0}, {"date": "2019-03-29", "close": 6.6425083, "volume": 3075868.0}, {"date": "2019-04-01", "close": 6.65170845, "volume": 3064292.0}, {"date": "2019-04-02", "close": 6.624108, "volume": 1873876.0}, {"date": "2019-04-03", "close": 6.61490785, "volume": 2104721.0}, {"date": "2019-04-04", "close": 6.5137062, "volume": 1790859.0}, {"date": "2019-04-05", "close": 6.46770545, "volume": 1750625.0}, {"date": "2019-04-08", "close": 6.54130665, "volume": 1071677.0}, {"date": "2019-04-09", "close": 6.4217047, "volume": 1078372.0}, {"date": "2019-04-10", "close": 6.43090485, "volume": 2098174.0}, {"date": "2019-04-11", "close": 6.41250455, "volume": 1118720.0}, {"date": "2019-04-12", "close": 6.48610575, "volume": 2447397.0}, {"date": "2019-04-15", "close": 6.4033044, "volume": 1214918.0}, {"date": "2019-04-16", "close": 6.33890335, "volume": 2048135.0}, {"date": "2019-04-17", "close": 6.32050305, "volume": 1438053.0}, {"date": "2019-04-18", "close": 6.41250455, "volume": 908558.0}, {"date": "2019-04-23", "close": 6.54130665, "volume": 1909745.0}, {"date": "2019-04-24", "close": 6.624108, "volume": 2281694.0}, {"date": "2019-04-26", "close": 6.54130665, "volume": 2868785.0}, {"date": "2019-04-29", "close": 6.4953059, "volume": 960101.0}, {"date": "2019-04-30", "close": 6.440105, "volume": 1725936.0}, {"date": "2019-05-01", "close": 6.52290635, "volume": 15216535.0}, {"date": "2019-05-02", "close": 6.55970695, "volume": 5562385.0}, {"date": "2019-05-03", "close": 6.57810725, "volume": 1841209.0}, {"date": "2019-05-06", "close": 6.5321065, "volume": 2092491.0}, {"date": "2019-05-07", "close": 6.4953059, "volume": 1328971.0}, {"date": "2019-05-08", "close": 6.39410425, "volume": 1802813.0}, {"date": "2019-05-09", "close": 6.50450605, "volume": 2363286.0}, {"date": "2019-05-10", "close": 6.5873074, "volume": 1516123.0}, {"date": "2019-05-13", "close": 6.70690935, "volume": 2150092.0}, {"date": "2019-05-14", "close": 6.6793089, "volume": 3036855.0}, {"date": "2019-05-15", "close": 6.5873074, "volume": 1734697.0}, {"date": "2019-05-16", "close": 6.6609086, "volume": 2865975.0}, {"date": "2019-05-17", "close": 6.7713104, "volume": 2514251.0}, {"date": "2019-05-20", "close": 6.6425083, "volume": 1764014.0}, {"date": "2019-05-21", "close": 6.61490785, "volume": 1048221.0}, {"date": "2019-05-22", "close": 6.67010875, "volume": 1183823.0}, {"date": "2019-05-23", "close": 6.72530965, "volume": 2009779.0}, {"date": "2019-05-24", "close": 6.72530965, "volume": 1761939.0}, {"date": "2019-05-27", "close": 6.68850905, "volume": 1519571.0}, {"date": "2019-05-28", "close": 6.7345098, "volume": 2000218.0}, {"date": "2019-05-29", "close": 6.65170845, "volume": 1584068.0}, {"date": "2019-05-30", "close": 6.5505068, "volume": 2059556.0}, {"date": "2019-05-31", "close": 6.5137062, "volume": 3598411.0}, {"date": "2019-06-03", "close": 6.48610575, "volume": 1974890.0}, {"date": "2019-06-04", "close": 6.440105, "volume": 1952452.0}, {"date": "2019-06-05", "close": 6.44930515, "volume": 2178314.0}, {"date": "2019-06-06", "close": 6.6057077, "volume": 1902409.0}, {"date": "2019-06-07", "close": 6.70690935, "volume": 1284357.0}, {"date": "2019-06-11", "close": 6.81731115, "volume": 2092853.0}, {"date": "2019-06-12", "close": 6.90931265, "volume": 2349154.0}, {"date": "2019-06-13", "close": 7.0473149, "volume": 1702939.0}, {"date": "2019-06-14", "close": 7.00131415, "volume": 1704769.0}, {"date": "2019-06-17", "close": 7.11171595, "volume": 1317150.0}, {"date": "2019-06-18", "close": 7.16691685, "volume": 3878737.0}, {"date": "2019-06-19", "close": 7.35091985, "volume": 2563857.0}, {"date": "2019-06-20", "close": 7.53492285, "volume": 3247946.0}, {"date": "2019-06-21", "close": 7.4889221, "volume": 5893825.0}, {"date": "2019-06-24", "close": 7.4889221, "volume": 2190854.0}, {"date": "2019-06-25", "close": 7.33251955, "volume": 3391302.0}, {"date": "2019-06-26", "close": 7.33251955, "volume": 7040730.0}, {"date": "2019-06-27", "close": 7.25891835, "volume": 1800484.0}, {"date": "2019-06-28", "close": 7.2129176, "volume": 2435534.0}, {"date": "2019-07-01", "close": 7.27731865, "volume": 3985145.0}, {"date": "2019-07-02", "close": 7.25891835, "volume": 1428165.0}, {"date": "2019-07-03", "close": 7.35091985, "volume": 1821786.0}, {"date": "2019-07-04", "close": 7.3969206, "volume": 1083402.0}, {"date": "2019-07-05", "close": 7.4889221, "volume": 2071203.0}, {"date": "2019-07-08", "close": 7.36012, "volume": 1586389.0}, {"date": "2019-07-09", "close": 7.22211775, "volume": 2224846.0}, {"date": "2019-07-10", "close": 7.2681185, "volume": 2060413.0}, {"date": "2019-07-11", "close": 7.2497182, "volume": 2131612.0}, {"date": "2019-07-12", "close": 7.1209161, "volume": 2614185.0}, {"date": "2019-07-15", "close": 7.0473149, "volume": 1041050.0}, {"date": "2019-07-16", "close": 7.05651505, "volume": 3050682.0}, {"date": "2019-07-17", "close": 7.14851655, "volume": 2129877.0}, {"date": "2019-07-18", "close": 7.24051805, "volume": 2166173.0}, {"date": "2019-07-19", "close": 7.2497182, "volume": 1340378.0}, {"date": "2019-07-22", "close": 7.24051805, "volume": 1882828.0}, {"date": "2019-07-23", "close": 7.3233194, "volume": 5006227.0}, {"date": "2019-07-24", "close": 7.46132165, "volume": 3024632.0}, {"date": "2019-07-25", "close": 7.53492285, "volume": 2485787.0}, {"date": "2019-07-26", "close": 7.55332315, "volume": 7583264.0}, {"date": "2019-07-29", "close": 7.6545248, "volume": 1633023.0}, {"date": "2019-07-30", "close": 7.5073224, "volume": 1973508.0}, {"date": "2019-07-31", "close": 7.53492285, "volume": 2078145.0}, {"date": "2019-08-01", "close": 7.6545248, "volume": 1818125.0}, {"date": "2019-08-02", "close": 7.75572645, "volume": 1570267.0}, {"date": "2019-08-05", "close": 7.4337212, "volume": 1910724.0}, {"date": "2019-08-06", "close": 7.3049191, "volume": 2624882.0}, {"date": "2019-08-07", "close": 7.51652255, "volume": 2622782.0}, {"date": "2019-08-08", "close": 7.5073224, "volume": 1492095.0}, {"date": "2019-08-09", "close": 7.47972195, "volume": 1593756.0}, {"date": "2019-08-12", "close": 7.5073224, "volume": 902656.0}, {"date": "2019-08-13", "close": 7.57172345, "volume": 1013364.0}, {"date": "2019-08-14", "close": 7.47972195, "volume": 1460011.0}, {"date": "2019-08-15", "close": 7.35091985, "volume": 1971267.0}, {"date": "2019-08-16", "close": 7.35091985, "volume": 1279336.0}, {"date": "2019-08-19", "close": 7.3969206, "volume": 818338.0}, {"date": "2019-08-20", "close": 7.4337212, "volume": 1082788.0}, {"date": "2019-08-21", "close": 7.4521215, "volume": 4800526.0}, {"date": "2019-08-22", "close": 7.38772045, "volume": 1134686.0}, {"date": "2019-08-23", "close": 7.4889221, "volume": 7174937.0}, {"date": "2019-08-26", "close": 7.51652255, "volume": 7026285.0}, {"date": "2019-08-27", "close": 7.47972195, "volume": 2092120.0}, {"date": "2019-08-28", "close": 7.6729251, "volume": 3471169.0}, {"date": "2019-08-29", "close": 7.8385278, "volume": 2790601.0}, {"date": "2019-08-30", "close": 7.8201275, "volume": 3407860.0}, {"date": "2019-09-02", "close": 7.71892585, "volume": 3592352.0}, {"date": "2019-09-03", "close": 7.6729251, "volume": 1601274.0}, {"date": "2019-09-04", "close": 7.5809236, "volume": 1930735.0}, {"date": "2019-09-05", "close": 7.6177242, "volume": 1843958.0}, {"date": "2019-09-06", "close": 7.73732615, "volume": 1473089.0}, {"date": "2019-09-09", "close": 7.6361245, "volume": 2979525.0}, {"date": "2019-09-10", "close": 7.4153209, "volume": 4263834.0}, {"date": "2019-09-11", "close": 7.1393164, "volume": 3608318.0}, {"date": "2019-09-12", "close": 7.14851655, "volume": 2078595.0}, {"date": "2019-09-13", "close": 7.1577167, "volume": 4095992.0}, {"date": "2019-09-16", "close": 7.0289146, "volume": 2979506.0}, {"date": "2019-09-17", "close": 7.0841155, "volume": 3648134.0}, {"date": "2019-09-18", "close": 7.13011625, "volume": 2246468.0}, {"date": "2019-09-19", "close": 7.2313179, "volume": 3912888.0}, {"date": "2019-09-20", "close": 7.27731865, "volume": 1937533.0}, {"date": "2019-09-23", "close": 7.25891835, "volume": 1085709.0}, {"date": "2019-09-24", "close": 7.31411925, "volume": 1501673.0}, {"date": "2019-09-25", "close": 7.24051805, "volume": 4008357.0}, {"date": "2019-09-26", "close": 7.18531715, "volume": 4186990.0}, {"date": "2019-09-27", "close": 7.14851655, "volume": 1603116.0}, {"date": "2019-09-30", "close": 7.176117, "volume": 1798682.0}, {"date": "2019-10-01", "close": 7.31411925, "volume": 2939369.0}, {"date": "2019-10-02", "close": 7.29571895, "volume": 4274403.0}, {"date": "2019-10-03", "close": 7.2313179, "volume": 4158691.0}, {"date": "2019-10-04", "close": 7.36012, "volume": 1748766.0}, {"date": "2019-10-07", "close": 7.3969206, "volume": 677962.0}, {"date": "2019-10-08", "close": 7.44292135, "volume": 1220711.0}, {"date": "2019-10-09", "close": 7.70052555, "volume": 3440597.0}, {"date": "2019-10-10", "close": 7.544123, "volume": 2390153.0}, {"date": "2019-10-11", "close": 7.3969206, "volume": 2004908.0}, {"date": "2019-10-14", "close": 7.35091985, "volume": 3148100.0}, {"date": "2019-10-15", "close": 7.40612075, "volume": 1175125.0}, {"date": "2019-10-16", "close": 7.49812225, "volume": 1431363.0}, {"date": "2019-10-17", "close": 7.60852405, "volume": 1616143.0}, {"date": "2019-10-18", "close": 7.60852405, "volume": 2203901.0}, {"date": "2019-10-21", "close": 7.60852405, "volume": 1580192.0}, {"date": "2019-10-22", "close": 7.66372495, "volume": 1642738.0}, {"date": "2019-10-23", "close": 7.7465263, "volume": 4160096.0}, {"date": "2019-10-24", "close": 7.6913254, "volume": 1259169.0}, {"date": "2019-10-25", "close": 7.57172345, "volume": 1644258.0}, {"date": "2019-10-28", "close": 7.5625233, "volume": 2052403.0}, {"date": "2019-10-29", "close": 7.42452105, "volume": 2512282.0}, {"date": "2019-10-30", "close": 7.3785203, "volume": 2450109.0}, {"date": "2019-10-31", "close": 7.38772045, "volume": 14329888.0}, {"date": "2019-11-01", "close": 7.49812225, "volume": 1437427.0}, {"date": "2019-11-04", "close": 7.47972195, "volume": 1193381.0}, {"date": "2019-11-05", "close": 7.40612075, "volume": 1499246.0}, {"date": "2019-11-06", "close": 7.20371745, "volume": 2411659.0}, {"date": "2019-11-07", "close": 7.22211775, "volume": 4293338.0}, {"date": "2019-11-08", "close": 7.13011625, "volume": 3663179.0}, {"date": "2019-11-11", "close": 7.2313179, "volume": 1343660.0}, {"date": "2019-11-12", "close": 7.18531715, "volume": 1323175.0}, {"date": "2019-11-13", "close": 7.16691685, "volume": 2461324.0}, {"date": "2019-11-14", "close": 7.18531715, "volume": 4738435.0}, {"date": "2019-11-15", "close": 7.13011625, "volume": 7427642.0}, {"date": "2019-11-18", "close": 7.1209161, "volume": 1037036.0}, {"date": "2019-11-19", "close": 7.2129176, "volume": 1656323.0}, {"date": "2019-11-20", "close": 7.0289146, "volume": 1676761.0}, {"date": "2019-11-25", "close": 7.335825, "volume": 11373821.0}, {"date": "2019-11-26", "close": 7.410585, "volume": 6377283.0}, {"date": "2019-11-27", "close": 7.335825, "volume": 6577334.0}, {"date": "2019-11-28", "close": 7.19565, "volume": 3771608.0}, {"date": "2019-11-29", "close": 7.148925, "volume": 3616248.0}, {"date": "2019-12-02", "close": 7.08351, "volume": 3606167.0}, {"date": "2019-12-03", "close": 7.02744, "volume": 6204776.0}, {"date": "2019-12-04", "close": 6.99006, "volume": 8789643.0}, {"date": "2019-12-05", "close": 7.04613, "volume": 5462134.0}, {"date": "2019-12-06", "close": 7.15827, "volume": 4416194.0}, {"date": "2019-12-09", "close": 7.17696, "volume": 2149915.0}, {"date": "2019-12-10", "close": 7.092855, "volume": 2214854.0}, {"date": "2019-12-11", "close": 7.13958, "volume": 3680530.0}, {"date": "2019-12-12", "close": 7.17696, "volume": 4206737.0}, {"date": "2019-12-13", "close": 7.018095, "volume": 6278295.0}, {"date": "2019-12-16", "close": 7.19565, "volume": 3199760.0}, {"date": "2019-12-17", "close": 7.19565, "volume": 4508429.0}, {"date": "2019-12-18", "close": 7.21434, "volume": 3143849.0}, {"date": "2019-12-19", "close": 7.204995, "volume": 4163777.0}, {"date": "2019-12-20", "close": 7.335825, "volume": 4915485.0}, {"date": "2019-12-23", "close": 7.447965, "volume": 2679722.0}, {"date": "2019-12-24", "close": 7.49469, "volume": 1617750.0}, {"date": "2019-12-27", "close": 7.43862, "volume": 1233368.0}, {"date": "2019-12-30", "close": 7.45731, "volume": 892346.0}, {"date": "2019-12-31", "close": 7.317135, "volume": 1426250.0}, {"date": "2020-01-02", "close": 7.32648, "volume": 1116868.0}, {"date": "2020-01-03", "close": 7.38255, "volume": 1421878.0}, {"date": "2020-01-06", "close": 7.504035, "volume": 2753476.0}, {"date": "2020-01-07", "close": 7.522725, "volume": 1550553.0}, {"date": "2020-01-08", "close": 7.476, "volume": 2498717.0}, {"date": "2020-01-09", "close": 7.541415, "volume": 2134739.0}, {"date": "2020-01-10", "close": 7.56945, "volume": 2455911.0}, {"date": "2020-01-13", "close": 7.541415, "volume": 1636637.0}, {"date": "2020-01-14", "close": 7.634865, "volume": 2574467.0}, {"date": "2020-01-15", "close": 7.73766, "volume": 2043711.0}, {"date": "2020-01-16", "close": 7.77504, "volume": 2166862.0}, {"date": "2020-01-17", "close": 7.64421, "volume": 3161192.0}, {"date": "2020-01-20", "close": 7.62552, "volume": 1625292.0}, {"date": "2020-01-21", "close": 7.522725, "volume": 2274360.0}, {"date": "2020-01-22", "close": 7.53207, "volume": 3634369.0}, {"date": "2020-01-23", "close": 7.476, "volume": 4148264.0}, {"date": "2020-01-24", "close": 7.447965, "volume": 1202367.0}, {"date": "2020-01-28", "close": 7.476, "volume": 2868933.0}, {"date": "2020-01-29", "close": 7.616175, "volume": 9027674.0}, {"date": "2020-01-30", "close": 7.541415, "volume": 2094622.0}, {"date": "2020-01-31", "close": 7.597485, "volume": 4367845.0}, {"date": "2020-02-03", "close": 7.504035, "volume": 2530216.0}, {"date": "2020-02-04", "close": 7.560105, "volume": 3512399.0}, {"date": "2020-02-05", "close": 7.616175, "volume": 2627782.0}, {"date": "2020-02-06", "close": 7.68159, "volume": 2229874.0}, {"date": "2020-02-07", "close": 7.6629, "volume": 2372563.0}, {"date": "2020-02-10", "close": 7.68159, "volume": 8429984.0}, {"date": "2020-02-11", "close": 7.821765, "volume": 2557401.0}, {"date": "2020-02-12", "close": 7.8498, "volume": 2646608.0}, {"date": "2020-02-13", "close": 7.784385, "volume": 1948210.0}, {"date": "2020-02-14", "close": 7.859145, "volume": 2138513.0}, {"date": "2020-02-17", "close": 7.896525, "volume": 1168608.0}, {"date": "2020-02-18", "close": 7.859145, "volume": 1502453.0}, {"date": "2020-02-19", "close": 7.94325, "volume": 2010610.0}, {"date": "2020-02-20", "close": 7.821765, "volume": 1643312.0}, {"date": "2020-02-21", "close": 7.821765, "volume": 2154393.0}, {"date": "2020-02-24", "close": 7.75635, "volume": 3674538.0}, {"date": "2020-02-25", "close": 7.60683, "volume": 3752194.0}, {"date": "2020-02-26", "close": 7.447965, "volume": 2943250.0}, {"date": "2020-02-27", "close": 7.616175, "volume": 5433599.0}, {"date": "2020-02-28", "close": 7.49469, "volume": 7785499.0}, {"date": "2020-03-02", "close": 7.38255, "volume": 4526976.0}, {"date": "2020-03-03", "close": 7.653555, "volume": 6896554.0}, {"date": "2020-03-04", "close": 7.597485, "volume": 5505657.0}, {"date": "2020-03-05", "close": 7.45731, "volume": 7215969.0}, {"date": "2020-03-06", "close": 7.148925, "volume": 6107327.0}, {"date": "2020-03-09", "close": 6.82185, "volume": 8752670.0}, {"date": "2020-03-10", "close": 6.719055, "volume": 9299081.0}, {"date": "2020-03-11", "close": 6.532155, "volume": 7589288.0}, {"date": "2020-03-12", "close": 5.70045, "volume": 9959980.0}, {"date": "2020-03-13", "close": 5.70045, "volume": 14380294.0}, {"date": "2020-03-16", "close": 4.65381, "volume": 21921453.0}, {"date": "2020-03-17", "close": 5.02761, "volume": 21919232.0}, {"date": "2020-03-18", "close": 4.719225, "volume": 9130442.0}, {"date": "2020-03-19", "close": 4.76595, "volume": 10254994.0}, {"date": "2020-03-20", "close": 4.91547, "volume": 10285399.0}, {"date": "2020-03-23", "close": 4.046385, "volume": 12708903.0}, {"date": "2020-03-24", "close": 4.812675, "volume": 6904369.0}, {"date": "2020-03-25", "close": 4.87809, "volume": 7455080.0}, {"date": "2020-03-26", "close": 4.924815, "volume": 5522825.0}, {"date": "2020-03-27", "close": 4.97154, "volume": 6229383.0}, {"date": "2020-03-30", "close": 5.56962, "volume": 5574396.0}, {"date": "2020-03-31", "close": 5.149095, "volume": 7058117.0}, {"date": "2020-04-01", "close": 5.32665, "volume": 5084652.0}, {"date": "2020-04-02", "close": 5.093025, "volume": 5775279.0}, {"date": "2020-04-03", "close": 4.6725, "volume": 5574231.0}, {"date": "2020-04-06", "close": 4.775295, "volume": 4712694.0}, {"date": "2020-04-07", "close": 4.906125, "volume": 8199558.0}, {"date": "2020-04-08", "close": 5.08368, "volume": 9657853.0}, {"date": "2020-04-09", "close": 5.19582, "volume": 3512628.0}, {"date": "2020-04-14", "close": 5.2332, "volume": 4394509.0}, {"date": "2020-04-15", "close": 5.335995, "volume": 3665731.0}, {"date": "2020-04-16", "close": 5.32665, "volume": 3782587.0}, {"date": "2020-04-17", "close": 5.70045, "volume": 4274266.0}, {"date": "2020-04-20", "close": 5.38272, "volume": 4958981.0}, {"date": "2020-04-21", "close": 5.186475, "volume": 3111553.0}, {"date": "2020-04-22", "close": 5.27058, "volume": 4071441.0}, {"date": "2020-04-23", "close": 5.373375, "volume": 3128197.0}, {"date": "2020-04-24", "close": 5.17713, "volume": 2835938.0}, {"date": "2020-04-27", "close": 5.32665, "volume": 2807349.0}, {"date": "2020-04-28", "close": 5.4201, "volume": 2992026.0}, {"date": "2020-04-29", "close": 5.64438, "volume": 4564327.0}, {"date": "2020-04-30", "close": 5.840625, "volume": 8869694.0}, {"date": "2020-05-01", "close": 5.4201, "volume": 4287954.0}, {"date": "2020-05-04", "close": 5.38272, "volume": 3763882.0}, {"date": "2020-05-05", "close": 5.62569, "volume": 3751239.0}, {"date": "2020-05-06", "close": 5.466825, "volume": 3463328.0}, {"date": "2020-05-07", "close": 5.485515, "volume": 4035171.0}, {"date": "2020-05-08", "close": 5.466825, "volume": 4083739.0}, {"date": "2020-05-11", "close": 5.728485, "volume": 4987921.0}, {"date": "2020-05-12", "close": 5.70045, "volume": 4619144.0}, {"date": "2020-05-13", "close": 5.635035, "volume": 3946617.0}, {"date": "2020-05-14", "close": 5.55093, "volume": 2942561.0}, {"date": "2020-05-15", "close": 5.56962, "volume": 1405115.0}, {"date": "2020-05-18", "close": 5.75652, "volume": 2669906.0}, {"date": "2020-05-19", "close": 5.896695, "volume": 3318959.0}, {"date": "2020-05-20", "close": 6.008835, "volume": 1682343.0}, {"date": "2020-05-21", "close": 6.1677, "volume": 3729651.0}, {"date": "2020-05-22", "close": 6.083595, "volume": 1752790.0}, {"date": "2020-05-25", "close": 6.457395, "volume": 3178826.0}, {"date": "2020-05-26", "close": 6.41067, "volume": 2426353.0}, {"date": "2020-05-27", "close": 6.26115, "volume": 1832086.0}, {"date": "2020-05-29", "close": 6.22377, "volume": 8754749.0}, {"date": "2020-06-01", "close": 6.1677, "volume": 5274945.0}, {"date": "2020-06-02", "close": 6.39198, "volume": 12513975.0}, {"date": "2020-06-03", "close": 6.39198, "volume": 4788539.0}, {"date": "2020-06-04", "close": 6.326565, "volume": 7252838.0}, {"date": "2020-06-05", "close": 6.233115, "volume": 5651909.0}, {"date": "2020-06-09", "close": 6.3546, "volume": 5604383.0}, {"date": "2020-06-10", "close": 6.31722, "volume": 10093937.0}, {"date": "2020-06-11", "close": 6.251805, "volume": 4606004.0}, {"date": "2020-06-12", "close": 6.139665, "volume": 4244587.0}, {"date": "2020-06-15", "close": 6.07425, "volume": 3475563.0}, {"date": "2020-06-16", "close": 6.29853, "volume": 3280439.0}, {"date": "2020-06-17", "close": 6.382635, "volume": 2879990.0}, {"date": "2020-06-18", "close": 6.345255, "volume": 6433303.0}, {"date": "2020-06-19", "close": 6.5415, "volume": 6183521.0}, {"date": "2020-06-22", "close": 6.345255, "volume": 2514858.0}, {"date": "2020-06-23", "close": 6.363945, "volume": 2386470.0}, {"date": "2020-06-24", "close": 6.289185, "volume": 2283645.0}, {"date": "2020-06-25", "close": 6.083595, "volume": 3124556.0}, {"date": "2020-06-26", "close": 6.214425, "volume": 4356563.0}, {"date": "2020-06-29", "close": 6.11163, "volume": 2708986.0}, {"date": "2020-06-30", "close": 6.18639, "volume": 12576778.0}, {"date": "2020-07-01", "close": 6.09294, "volume": 3244974.0}, {"date": "2020-07-02", "close": 6.326565, "volume": 2191501.0}, {"date": "2020-07-03", "close": 6.233115, "volume": 1331757.0}, {"date": "2020-07-06", "close": 6.13032, "volume": 1404571.0}, {"date": "2020-07-07", "close": 6.24246, "volume": 2011503.0}, {"date": "2020-07-08", "close": 6.102285, "volume": 2915241.0}, {"date": "2020-07-09", "close": 6.158355, "volume": 2196336.0}, {"date": "2020-07-10", "close": 6.07425, "volume": 1767625.0}, {"date": "2020-07-13", "close": 6.11163, "volume": 2630556.0}, {"date": "2020-07-14", "close": 6.05556, "volume": 2549398.0}, {"date": "2020-07-15", "close": 6.14901, "volume": 2535056.0}, {"date": "2020-07-16", "close": 6.05556, "volume": 5568666.0}, {"date": "2020-07-17", "close": 6.07425, "volume": 1210194.0}, {"date": "2020-07-20", "close": 6.05556, "volume": 766190.0}, {"date": "2020-07-21", "close": 6.31722, "volume": 2142292.0}, {"date": "2020-07-22", "close": 6.29853, "volume": 2327182.0}, {"date": "2020-07-23", "close": 6.420015, "volume": 3241454.0}, {"date": "2020-07-24", "close": 6.26115, "volume": 1794717.0}, {"date": "2020-07-27", "close": 6.33591, "volume": 4147723.0}, {"date": "2020-07-28", "close": 6.33591, "volume": 2402977.0}, {"date": "2020-07-29", "close": 6.3546, "volume": 3050996.0}, {"date": "2020-07-30", "close": 6.29853, "volume": 2891912.0}, {"date": "2020-07-31", "close": 6.1677, "volume": 3589922.0}, {"date": "2020-08-03", "close": 6.251805, "volume": 2810199.0}, {"date": "2020-08-04", "close": 6.26115, "volume": 2212422.0}, {"date": "2020-08-05", "close": 6.13032, "volume": 4386579.0}, {"date": "2020-08-06", "close": 6.05556, "volume": 3525725.0}, {"date": "2020-08-07", "close": 5.990145, "volume": 3851065.0}, {"date": "2020-08-10", "close": 6.07425, "volume": 3809861.0}, {"date": "2020-08-11", "close": 6.03687, "volume": 4915359.0}, {"date": "2020-08-12", "close": 5.971455, "volume": 2927164.0}, {"date": "2020-08-13", "close": 6.064905, "volume": 4802552.0}, {"date": "2020-08-14", "close": 6.102285, "volume": 2415319.0}, {"date": "2020-08-17", "close": 5.88735, "volume": 2717839.0}, {"date": "2020-08-18", "close": 5.934075, "volume": 6678828.0}, {"date": "2020-08-19", "close": 5.86866, "volume": 2841014.0}, {"date": "2020-08-20", "close": 5.7939, "volume": 3197983.0}, {"date": "2020-08-21", "close": 5.92473, "volume": 2775948.0}, {"date": "2020-08-24", "close": 5.934075, "volume": 2460694.0}, {"date": "2020-08-25", "close": 5.990145, "volume": 3265431.0}, {"date": "2020-08-26", "close": 5.94342, "volume": 3140058.0}, {"date": "2020-08-27", "close": 6.1677, "volume": 6532393.0}, {"date": "2020-08-28", "close": 6.139665, "volume": 7371679.0}, {"date": "2020-08-31", "close": 6.07425, "volume": 3398400.0}, {"date": "2020-09-01", "close": 6.03687, "volume": 3907216.0}, {"date": "2020-09-02", "close": 6.20508, "volume": 4250214.0}, {"date": "2020-09-03", "close": 6.251805, "volume": 8048607.0}, {"date": "2020-09-04", "close": 6.13032, "volume": 2624291.0}, {"date": "2020-09-07", "close": 6.01818, "volume": 2402903.0}, {"date": "2020-09-08", "close": 5.90604, "volume": 2433298.0}, {"date": "2020-09-09", "close": 5.70045, "volume": 3102255.0}, {"date": "2020-09-10", "close": 5.7939, "volume": 3415690.0}, {"date": "2020-09-11", "close": 5.803245, "volume": 2538283.0}, {"date": "2020-09-14", "close": 5.9808, "volume": 2745990.0}, {"date": "2020-09-15", "close": 6.046215, "volume": 4976153.0}, {"date": "2020-09-16", "close": 6.214425, "volume": 4558076.0}, {"date": "2020-09-17", "close": 6.1677, "volume": 5642930.0}, {"date": "2020-09-18", "close": 6.09294, "volume": 5640395.0}, {"date": "2020-09-21", "close": 5.878005, "volume": 4818139.0}, {"date": "2020-09-22", "close": 5.7939, "volume": 3473091.0}, {"date": "2020-09-23", "close": 6.01818, "volume": 5343188.0}, {"date": "2020-09-24", "close": 5.86866, "volume": 3054438.0}, {"date": "2020-09-25", "close": 5.765865, "volume": 4699812.0}, {"date": "2020-09-28", "close": 5.77521, "volume": 3374676.0}, {"date": "2020-09-29", "close": 5.7939, "volume": 4970571.0}, {"date": "2020-09-30", "close": 5.672415, "volume": 9166132.0}, {"date": "2020-10-01", "close": 5.7939, "volume": 3018767.0}, {"date": "2020-10-02", "close": 5.653725, "volume": 2369143.0}, {"date": "2020-10-05", "close": 5.96211, "volume": 2472474.0}, {"date": "2020-10-06", "close": 5.9808, "volume": 2396720.0}, {"date": "2020-10-07", "close": 5.99949, "volume": 1584155.0}, {"date": "2020-10-08", "close": 5.94342, "volume": 2632998.0}, {"date": "2020-10-09", "close": 5.96211, "volume": 1940114.0}, {"date": "2020-10-12", "close": 5.94342, "volume": 982865.0}, {"date": "2020-10-13", "close": 6.083595, "volume": 3078551.0}, {"date": "2020-10-14", "close": 5.9808, "volume": 2911631.0}, {"date": "2020-10-15", "close": 5.934075, "volume": 3720668.0}, {"date": "2020-10-16", "close": 5.71914, "volume": 3852818.0}, {"date": "2020-10-19", "close": 5.840625, "volume": 2559969.0}, {"date": "2020-10-20", "close": 5.840625, "volume": 1944535.0}, {"date": "2020-10-21", "close": 5.821935, "volume": 1486942.0}, {"date": "2020-10-22", "close": 5.88735, "volume": 3429129.0}, {"date": "2020-10-23", "close": 5.821935, "volume": 1457765.0}, {"date": "2020-10-26", "close": 5.81259, "volume": 1907968.0}, {"date": "2020-10-27", "close": 5.70045, "volume": 2509500.0}, {"date": "2020-10-28", "close": 5.560275, "volume": 4473710.0}, {"date": "2020-10-29", "close": 5.40141, "volume": 3097669.0}, {"date": "2020-10-30", "close": 5.27058, "volume": 6023849.0}, {"date": "2020-11-02", "close": 5.25189, "volume": 2909188.0}, {"date": "2020-11-03", "close": 5.429445, "volume": 2211462.0}, {"date": "2020-11-04", "close": 5.560275, "volume": 2259786.0}, {"date": "2020-11-05", "close": 5.635035, "volume": 5166381.0}, {"date": "2020-11-06", "close": 5.653725, "volume": 1908243.0}, {"date": "2020-11-09", "close": 5.7939, "volume": 1247474.0}, {"date": "2020-11-10", "close": 6.26115, "volume": 6083467.0}, {"date": "2020-11-11", "close": 6.29853, "volume": 4625957.0}, {"date": "2020-11-12", "close": 6.233115, "volume": 3169006.0}, {"date": "2020-11-13", "close": 6.214425, "volume": 2697652.0}, {"date": "2020-11-16", "close": 6.24246, "volume": 50104.0}, {"date": "2020-11-17", "close": 6.382635, "volume": 3372859.0}, {"date": "2020-11-18", "close": 6.494775, "volume": 2528977.0}, {"date": "2020-11-19", "close": 6.44805, "volume": 3147730.0}, {"date": "2020-11-20", "close": 6.289185, "volume": 3870807.0}, {"date": "2020-11-23", "close": 6.158355, "volume": 2326153.0}, {"date": "2020-11-24", "close": 6.31722, "volume": 2047263.0}, {"date": "2020-11-25", "close": 6.31722, "volume": 2542974.0}, {"date": "2020-11-26", "close": 6.18639, "volume": 1896550.0}, {"date": "2020-11-27", "close": 6.13032, "volume": 2202489.0}, {"date": "2020-11-30", "close": 6.05556, "volume": 5128482.0}, {"date": "2020-12-01", "close": 6.139665, "volume": 2482819.0}, {"date": "2020-12-02", "close": 6.102285, "volume": 1691532.0}, {"date": "2020-12-03", "close": 6.07425, "volume": 2199961.0}, {"date": "2020-12-04", "close": 6.05556, "volume": 3130834.0}, {"date": "2020-12-07", "close": 6.05556, "volume": 1400754.0}, {"date": "2020-12-08", "close": 6.01818, "volume": 2621134.0}, {"date": "2020-12-09", "close": 5.99949, "volume": 1602195.0}, {"date": "2020-12-10", "close": 5.92473, "volume": 2257715.0}, {"date": "2020-12-11", "close": 5.952765, "volume": 3325483.0}, {"date": "2020-12-14", "close": 5.96211, "volume": 4108443.0}, {"date": "2020-12-15", "close": 5.96211, "volume": 2772353.0}, {"date": "2020-12-16", "close": 5.952765, "volume": 1915433.0}, {"date": "2020-12-17", "close": 5.96211, "volume": 3420716.0}, {"date": "2020-12-18", "close": 5.971455, "volume": 4670613.0}, {"date": "2020-12-21", "close": 5.915385, "volume": 1740314.0}, {"date": "2020-12-22", "close": 5.915385, "volume": 1856391.0}, {"date": "2020-12-23", "close": 5.94342, "volume": 1893471.0}, {"date": "2020-12-24", "close": 5.971455, "volume": 434952.0}, {"date": "2020-12-29", "close": 6.03687, "volume": 642035.0}, {"date": "2020-12-30", "close": 6.03687, "volume": 888619.0}, {"date": "2020-12-31", "close": 6.07425, "volume": 1699933.0}, {"date": "2021-01-04", "close": 6.064905, "volume": 814521.0}, {"date": "2021-01-05", "close": 5.952765, "volume": 2282432.0}, {"date": "2021-01-06", "close": 5.83128, "volume": 1991273.0}, {"date": "2021-01-07", "close": 5.83128, "volume": 1851166.0}, {"date": "2021-01-08", "close": 5.84997, "volume": 1533514.0}, {"date": "2021-01-11", "close": 5.77521, "volume": 1817862.0}, {"date": "2021-01-12", "close": 5.7939, "volume": 1388212.0}, {"date": "2021-01-13", "close": 5.765865, "volume": 1946168.0}, {"date": "2021-01-14", "close": 5.75652, "volume": 1509208.0}, {"date": "2021-01-15", "close": 5.728485, "volume": 1107392.0}, {"date": "2021-01-18", "close": 5.672415, "volume": 1314123.0}, {"date": "2021-01-19", "close": 5.840625, "volume": 1741633.0}, {"date": "2021-01-20", "close": 5.88735, "volume": 1316127.0}, {"date": "2021-01-21", "close": 5.88735, "volume": 1429750.0}, {"date": "2021-01-22", "close": 5.747175, "volume": 1103495.0}, {"date": "2021-01-25", "close": 5.70045, "volume": 1046465.0}, {"date": "2021-01-27", "close": 5.68176, "volume": 1740281.0}, {"date": "2021-01-28", "close": 5.784555, "volume": 2583447.0}, {"date": "2021-01-29", "close": 5.915385, "volume": 2400044.0}, {"date": "2021-02-01", "close": 5.709795, "volume": 2214318.0}, {"date": "2021-02-02", "close": 5.840625, "volume": 1348708.0}, {"date": "2021-02-03", "close": 5.90604, "volume": 1872905.0}, {"date": "2021-02-04", "close": 5.747175, "volume": 810141.0}, {"date": "2021-02-05", "close": 5.859315, "volume": 1610993.0}, {"date": "2021-02-08", "close": 5.821935, "volume": 1219273.0}, {"date": "2021-02-09", "close": 5.70045, "volume": 1463431.0}, {"date": "2021-02-10", "close": 5.691105, "volume": 1843735.0}, {"date": "2021-02-11", "close": 5.578965, "volume": 1877145.0}, {"date": "2021-02-12", "close": 5.55093, "volume": 1609165.0}, {"date": "2021-02-15", "close": 5.53224, "volume": 785856.0}, {"date": "2021-02-16", "close": 5.653725, "volume": 2045814.0}, {"date": "2021-02-17", "close": 5.448135, "volume": 2090619.0}, {"date": "2021-02-18", "close": 5.36403, "volume": 2219564.0}, {"date": "2021-02-19", "close": 5.373375, "volume": 7099799.0}, {"date": "2021-02-22", "close": 5.335995, "volume": 2297085.0}, {"date": "2021-02-23", "close": 5.298615, "volume": 8129633.0}, {"date": "2021-02-24", "close": 5.298615, "volume": 1980500.0}, {"date": "2021-02-25", "close": 5.130405, "volume": 3656567.0}, {"date": "2021-02-26", "close": 5.186475, "volume": 5529022.0}, {"date": "2021-03-01", "close": 5.45748, "volume": 4342806.0}, {"date": "2021-03-02", "close": 5.15844, "volume": 4013620.0}, {"date": "2021-03-03", "close": 5.223855, "volume": 2171399.0}, {"date": "2021-03-04", "close": 5.242545, "volume": 1791904.0}, {"date": "2021-03-05", "close": 5.21451, "volume": 2477982.0}, {"date": "2021-03-08", "close": 5.21451, "volume": 1771327.0}, {"date": "2021-03-09", "close": 5.28927, "volume": 2474508.0}, {"date": "2021-03-10", "close": 5.317305, "volume": 1899923.0}, {"date": "2021-03-11", "close": 5.49486, "volume": 2585418.0}, {"date": "2021-03-12", "close": 5.62569, "volume": 1358152.0}, {"date": "2021-03-15", "close": 5.66307, "volume": 3186794.0}, {"date": "2021-03-16", "close": 5.71914, "volume": 3198297.0}, {"date": "2021-03-17", "close": 5.70045, "volume": 1498905.0}, {"date": "2021-03-18", "close": 5.53224, "volume": 2283219.0}, {"date": "2021-03-19", "close": 5.392065, "volume": 4512400.0}, {"date": "2021-03-22", "close": 5.49486, "volume": 1221250.0}, {"date": "2021-03-23", "close": 5.504205, "volume": 1086638.0}, {"date": "2021-03-24", "close": 5.522895, "volume": 1310574.0}, {"date": "2021-03-25", "close": 5.560275, "volume": 4562167.0}, {"date": "2021-03-26", "close": 5.45748, "volume": 2057823.0}, {"date": "2021-03-29", "close": 5.47617, "volume": 1790492.0}, {"date": "2021-03-30", "close": 5.261235, "volume": 2804877.0}, {"date": "2021-03-31", "close": 5.560275, "volume": 10446490.0}, {"date": "2021-04-01", "close": 5.541585, "volume": 3075953.0}, {"date": "2021-04-06", "close": 5.578965, "volume": 3081130.0}, {"date": "2021-04-07", "close": 5.578965, "volume": 2377465.0}, {"date": "2021-04-08", "close": 5.64438, "volume": 902484.0}, {"date": "2021-04-09", "close": 5.64438, "volume": 1266028.0}, {"date": "2021-04-12", "close": 5.70045, "volume": 1770495.0}, {"date": "2021-04-13", "close": 5.64438, "volume": 1779735.0}, {"date": "2021-04-14", "close": 5.62569, "volume": 2010548.0}, {"date": "2021-04-15", "close": 5.607, "volume": 4221142.0}, {"date": "2021-04-16", "close": 5.607, "volume": 3435312.0}, {"date": "2021-04-19", "close": 5.58831, "volume": 1338624.0}, {"date": "2021-04-20", "close": 5.578965, "volume": 1348325.0}, {"date": "2021-04-21", "close": 5.597655, "volume": 1725212.0}, {"date": "2021-04-22", "close": 5.64438, "volume": 2550261.0}, {"date": "2021-04-23", "close": 5.64438, "volume": 1848074.0}, {"date": "2021-04-26", "close": 5.71914, "volume": 1595817.0}, {"date": "2021-04-27", "close": 5.541585, "volume": 2079650.0}, {"date": "2021-04-28", "close": 5.597655, "volume": 2037704.0}, {"date": "2021-04-29", "close": 5.607, "volume": 1715925.0}, {"date": "2021-04-30", "close": 5.64438, "volume": 2441628.0}, {"date": "2021-05-03", "close": 5.607, "volume": 2559538.0}, {"date": "2021-05-04", "close": 5.58831, "volume": 1022595.0}, {"date": "2021-05-05", "close": 5.607, "volume": 1142500.0}, {"date": "2021-05-06", "close": 5.607, "volume": 1438362.0}, {"date": "2021-05-07", "close": 5.56962, "volume": 2079654.0}, {"date": "2021-05-10", "close": 5.709795, "volume": 2099498.0}, {"date": "2021-05-11", "close": 5.747175, "volume": 1840363.0}, {"date": "2021-05-12", "close": 5.77521, "volume": 1874335.0}, {"date": "2021-05-13", "close": 5.71914, "volume": 1524654.0}, {"date": "2021-05-14", "close": 5.81259, "volume": 1717194.0}, {"date": "2021-05-17", "close": 5.81259, "volume": 2169844.0}, {"date": "2021-05-18", "close": 5.66307, "volume": 1562650.0}, {"date": "2021-05-19", "close": 5.47617, "volume": 3184423.0}, {"date": "2021-05-20", "close": 5.616345, "volume": 2836696.0}, {"date": "2021-05-21", "close": 5.68176, "volume": 1998842.0}, {"date": "2021-05-24", "close": 5.68176, "volume": 1003826.0}, {"date": "2021-05-25", "close": 5.73783, "volume": 1820746.0}, {"date": "2021-05-26", "close": 5.607, "volume": 5625744.0}, {"date": "2021-05-27", "close": 5.578965, "volume": 2637332.0}, {"date": "2021-05-28", "close": 5.71914, "volume": 2551235.0}, {"date": "2021-05-31", "close": 5.747175, "volume": 1620035.0}, {"date": "2021-06-01", "close": 5.71914, "volume": 1495806.0}, {"date": "2021-06-02", "close": 5.84997, "volume": 2039829.0}, {"date": "2021-06-03", "close": 5.86866, "volume": 1450112.0}, {"date": "2021-06-04", "close": 5.878005, "volume": 1679470.0}, {"date": "2021-06-07", "close": 5.934075, "volume": 926111.0}, {"date": "2021-06-08", "close": 5.971455, "volume": 1287133.0}, {"date": "2021-06-09", "close": 6.11163, "volume": 1819773.0}, {"date": "2021-06-10", "close": 6.01818, "volume": 2788279.0}, {"date": "2021-06-11", "close": 5.9808, "volume": 2471349.0}, {"date": "2021-06-15", "close": 5.84997, "volume": 2588914.0}, {"date": "2021-06-16", "close": 5.840625, "volume": 2153460.0}, {"date": "2021-06-17", "close": 5.86866, "volume": 1697077.0}, {"date": "2021-06-18", "close": 5.99949, "volume": 5119232.0}, {"date": "2021-06-21", "close": 5.840625, "volume": 1263745.0}, {"date": "2021-06-22", "close": 5.952765, "volume": 1687088.0}, {"date": "2021-06-23", "close": 5.896695, "volume": 926546.0}, {"date": "2021-06-24", "close": 5.878005, "volume": 1484046.0}, {"date": "2021-06-25", "close": 5.9808, "volume": 2047365.0}, {"date": "2021-06-28", "close": 5.915385, "volume": 2003625.0}, {"date": "2021-06-29", "close": 5.94342, "volume": 2662785.0}, {"date": "2021-06-30", "close": 5.952765, "volume": 2862105.0}, {"date": "2021-07-01", "close": 5.88735, "volume": 2068379.0}, {"date": "2021-07-02", "close": 5.878005, "volume": 7455209.0}, {"date": "2021-07-05", "close": 6.083595, "volume": 2384071.0}, {"date": "2021-07-06", "close": 6.03687, "volume": 1645248.0}, {"date": "2021-07-07", "close": 6.027525, "volume": 1775163.0}, {"date": "2021-07-08", "close": 6.008835, "volume": 1432534.0}, {"date": "2021-07-09", "close": 5.88735, "volume": 2630406.0}, {"date": "2021-07-12", "close": 5.90604, "volume": 1977087.0}, {"date": "2021-07-13", "close": 5.99949, "volume": 1736495.0}, {"date": "2021-07-14", "close": 6.01818, "volume": 1149749.0}, {"date": "2021-07-15", "close": 6.046215, "volume": 8013300.0}, {"date": "2021-07-16", "close": 6.01818, "volume": 2364150.0}, {"date": "2021-07-19", "close": 5.952765, "volume": 1735549.0}, {"date": "2021-07-20", "close": 5.896695, "volume": 2044236.0}, {"date": "2021-07-21", "close": 5.821935, "volume": 1851195.0}, {"date": "2021-07-22", "close": 5.878005, "volume": 3027614.0}, {"date": "2021-07-23", "close": 5.878005, "volume": 1018050.0}, {"date": "2021-07-26", "close": 5.784555, "volume": 2413369.0}, {"date": "2021-07-27", "close": 5.77521, "volume": 2321773.0}, {"date": "2021-07-28", "close": 5.71914, "volume": 2824536.0}, {"date": "2021-07-29", "close": 5.7939, "volume": 2781556.0}, {"date": "2021-07-30", "close": 5.859315, "volume": 4034047.0}, {"date": "2021-08-02", "close": 5.88735, "volume": 2310733.0}, {"date": "2021-08-03", "close": 5.878005, "volume": 1271527.0}, {"date": "2021-08-04", "close": 5.859315, "volume": 1752919.0}, {"date": "2021-08-05", "close": 5.7939, "volume": 2028243.0}, {"date": "2021-08-06", "close": 5.7939, "volume": 1699592.0}, {"date": "2021-08-09", "close": 5.747175, "volume": 1479710.0}, {"date": "2021-08-10", "close": 5.653725, "volume": 1446509.0}, {"date": "2021-08-11", "close": 5.70045, "volume": 2357869.0}, {"date": "2021-08-12", "close": 5.653725, "volume": 1654916.0}, {"date": "2021-08-13", "close": 5.765865, "volume": 1948004.0}, {"date": "2021-08-16", "close": 5.821935, "volume": 1727001.0}, {"date": "2021-08-17", "close": 5.77521, "volume": 1176415.0}, {"date": "2021-08-18", "close": 5.86866, "volume": 1650987.0}, {"date": "2021-08-19", "close": 5.859315, "volume": 2266946.0}, {"date": "2021-08-20", "close": 5.859315, "volume": 1772126.0}, {"date": "2021-08-23", "close": 5.84997, "volume": 7656889.0}, {"date": "2021-08-24", "close": 5.83128, "volume": 1307447.0}, {"date": "2021-08-25", "close": 5.859315, "volume": 5203277.0}, {"date": "2021-08-26", "close": 5.88735, "volume": 4668963.0}, {"date": "2021-08-27", "close": 6.289185, "volume": 8868787.0}, {"date": "2021-08-30", "close": 6.233115, "volume": 5042433.0}, {"date": "2021-08-31", "close": 6.41067, "volume": 5896950.0}, {"date": "2021-09-01", "close": 6.3546, "volume": 5011141.0}, {"date": "2021-09-02", "close": 6.42936, "volume": 3504094.0}, {"date": "2021-09-03", "close": 6.438705, "volume": 2592581.0}, {"date": "2021-09-06", "close": 6.532155, "volume": 1842404.0}, {"date": "2021-09-07", "close": 6.56019, "volume": 2630308.0}, {"date": "2021-09-08", "close": 6.588225, "volume": 3867285.0}, {"date": "2021-09-09", "close": 6.289185, "volume": 5376222.0}, {"date": "2021-09-10", "close": 6.233115, "volume": 4915905.0}, {"date": "2021-09-13", "close": 6.270495, "volume": 2823516.0}, {"date": "2021-09-14", "close": 6.24246, "volume": 1829064.0}, {"date": "2021-09-15", "close": 6.177045, "volume": 2455317.0}, {"date": "2021-09-16", "close": 6.18639, "volume": 3197235.0}, {"date": "2021-09-17", "close": 6.550845, "volume": 5914380.0}, {"date": "2021-09-20", "close": 6.20508, "volume": 4684307.0}, {"date": "2021-09-21", "close": 6.33591, "volume": 2341752.0}, {"date": "2021-09-22", "close": 6.39198, "volume": 3096569.0}, {"date": "2021-09-23", "close": 6.438705, "volume": 3466970.0}, {"date": "2021-09-24", "close": 6.20508, "volume": 2156118.0}, {"date": "2021-09-27", "close": 6.11163, "volume": 2908279.0}, {"date": "2021-09-28", "close": 6.046215, "volume": 2505955.0}, {"date": "2021-09-29", "close": 5.9808, "volume": 2999466.0}, {"date": "2021-09-30", "close": 6.064905, "volume": 6607797.0}, {"date": "2021-10-01", "close": 5.934075, "volume": 2229803.0}, {"date": "2021-10-04", "close": 6.008835, "volume": 1618905.0}, {"date": "2021-10-05", "close": 5.99949, "volume": 8126264.0}, {"date": "2021-10-06", "close": 5.915385, "volume": 10057037.0}, {"date": "2021-10-07", "close": 5.99949, "volume": 2573920.0}, {"date": "2021-10-08", "close": 6.05556, "volume": 3308739.0}, {"date": "2021-10-11", "close": 5.9808, "volume": 2316297.0}, {"date": "2021-10-12", "close": 5.86866, "volume": 3426935.0}, {"date": "2021-10-13", "close": 5.84997, "volume": 2413541.0}, {"date": "2021-10-14", "close": 5.896695, "volume": 3266752.0}, {"date": "2021-10-15", "close": 5.934075, "volume": 2088494.0}, {"date": "2021-10-18", "close": 5.94342, "volume": 2184332.0}, {"date": "2021-10-19", "close": 5.94342, "volume": 2606956.0}, {"date": "2021-10-20", "close": 6.027525, "volume": 4127841.0}, {"date": "2021-10-21", "close": 5.99949, "volume": 3058041.0}, {"date": "2021-10-22", "close": 6.046215, "volume": 4116340.0}, {"date": "2021-10-25", "close": 5.99949, "volume": 2103938.0}, {"date": "2021-10-26", "close": 5.96211, "volume": 2610057.0}, {"date": "2021-10-27", "close": 5.952765, "volume": 2291907.0}, {"date": "2021-10-28", "close": 5.90604, "volume": 1464774.0}, {"date": "2021-10-29", "close": 5.7939, "volume": 4048453.0}, {"date": "2021-11-01", "close": 5.83128, "volume": 2285863.0}, {"date": "2021-11-02", "close": 5.84997, "volume": 1750857.0}, {"date": "2021-11-03", "close": 5.821935, "volume": 2316483.0}, {"date": "2021-11-04", "close": 5.747175, "volume": 4312956.0}, {"date": "2021-11-05", "close": 5.7939, "volume": 3376135.0}, {"date": "2021-11-08", "close": 5.83128, "volume": 2435021.0}, {"date": "2021-11-09", "close": 5.84997, "volume": 3884907.0}, {"date": "2021-11-10", "close": 6.008835, "volume": 2915389.0}, {"date": "2021-11-11", "close": 5.99949, "volume": 2915406.0}, {"date": "2021-11-12", "close": 6.01818, "volume": 1826095.0}, {"date": "2021-11-15", "close": 6.03687, "volume": 2002567.0}, {"date": "2021-11-16", "close": 6.064905, "volume": 2005700.0}, {"date": "2021-11-17", "close": 6.120975, "volume": 4035019.0}, {"date": "2021-11-18", "close": 6.27984, "volume": 6358479.0}, {"date": "2021-11-19", "close": 6.20508, "volume": 2105233.0}, {"date": "2021-11-22", "close": 6.214425, "volume": 2498384.0}, {"date": "2021-11-23", "close": 6.33591, "volume": 2504955.0}, {"date": "2021-11-24", "close": 6.3546, "volume": 3902020.0}, {"date": "2021-11-25", "close": 6.41067, "volume": 2837178.0}, {"date": "2021-11-26", "close": 6.251805, "volume": 3486514.0}, {"date": "2021-11-29", "close": 6.09294, "volume": 7031005.0}, {"date": "2021-11-30", "close": 6.064905, "volume": 4024726.0}, {"date": "2021-12-01", "close": 5.971455, "volume": 2104168.0}, {"date": "2021-12-02", "close": 6.01818, "volume": 2782816.0}, {"date": "2021-12-03", "close": 6.05556, "volume": 2192984.0}, {"date": "2021-12-06", "close": 6.01818, "volume": 1933583.0}, {"date": "2021-12-07", "close": 6.139665, "volume": 1831811.0}, {"date": "2021-12-08", "close": 6.26115, "volume": 1810305.0}, {"date": "2021-12-09", "close": 6.09294, "volume": 2303821.0}, {"date": "2021-12-10", "close": 6.120975, "volume": 2399564.0}, {"date": "2021-12-13", "close": 6.18639, "volume": 866423.0}, {"date": "2021-12-14", "close": 6.158355, "volume": 1610280.0}, {"date": "2021-12-15", "close": 6.177045, "volume": 1510293.0}, {"date": "2021-12-16", "close": 6.29853, "volume": 2441695.0}, {"date": "2021-12-17", "close": 6.11163, "volume": 2761334.0}, {"date": "2021-12-20", "close": 6.14901, "volume": 899204.0}, {"date": "2021-12-21", "close": 6.20508, "volume": 910990.0}, {"date": "2021-12-22", "close": 6.139665, "volume": 2047734.0}, {"date": "2021-12-23", "close": 6.289185, "volume": 1523502.0}, {"date": "2021-12-24", "close": 6.20508, "volume": 525361.0}, {"date": "2021-12-29", "close": 6.420015, "volume": 1360736.0}, {"date": "2021-12-30", "close": 6.438705, "volume": 868711.0}, {"date": "2021-12-31", "close": 6.46674, "volume": 1231750.0}, {"date": "2022-01-04", "close": 6.46674, "volume": 1488946.0}, {"date": "2022-01-05", "close": 6.438705, "volume": 928314.0}, {"date": "2022-01-06", "close": 6.31722, "volume": 1756749.0}, {"date": "2022-01-07", "close": 6.345255, "volume": 707188.0}, {"date": "2022-01-10", "close": 6.345255, "volume": 921011.0}, {"date": "2022-01-11", "close": 6.326565, "volume": 1322492.0}, {"date": "2022-01-12", "close": 6.31722, "volume": 2142810.0}, {"date": "2022-01-13", "close": 6.382635, "volume": 956414.0}, {"date": "2022-01-14", "close": 6.363945, "volume": 1147209.0}, {"date": "2022-01-17", "close": 6.307875, "volume": 1804167.0}, {"date": "2022-01-18", "close": 6.233115, "volume": 1341151.0}, {"date": "2022-01-19", "close": 6.1677, "volume": 1593648.0}, {"date": "2022-01-20", "close": 6.083595, "volume": 1983720.0}, {"date": "2022-01-21", "close": 6.120975, "volume": 2949552.0}, {"date": "2022-01-24", "close": 6.03687, "volume": 2502151.0}, {"date": "2022-01-25", "close": 5.94342, "volume": 2581772.0}, {"date": "2022-01-27", "close": 5.9808, "volume": 3569682.0}, {"date": "2022-01-28", "close": 6.07425, "volume": 7123211.0}, {"date": "2022-01-31", "close": 6.083595, "volume": 2614107.0}, {"date": "2022-02-01", "close": 6.195735, "volume": 2410234.0}, {"date": "2022-02-02", "close": 6.345255, "volume": 2863307.0}, {"date": "2022-02-03", "close": 6.3546, "volume": 1948947.0}, {"date": "2022-02-04", "close": 6.401325, "volume": 2216680.0}, {"date": "2022-02-07", "close": 6.401325, "volume": 1332355.0}, {"date": "2022-02-08", "close": 6.457395, "volume": 1821739.0}, {"date": "2022-02-09", "close": 6.63495, "volume": 4749989.0}, {"date": "2022-02-10", "close": 6.476085, "volume": 3975500.0}, {"date": "2022-02-11", "close": 6.195735, "volume": 5603037.0}, {"date": "2022-02-14", "close": 6.139665, "volume": 2996125.0}, {"date": "2022-02-15", "close": 6.11163, "volume": 4980907.0}, {"date": "2022-02-16", "close": 6.26115, "volume": 3229271.0}, {"date": "2022-02-17", "close": 6.24246, "volume": 1697579.0}, {"date": "2022-02-18", "close": 6.214425, "volume": 7521587.0}, {"date": "2022-02-21", "close": 6.177045, "volume": 2499174.0}, {"date": "2022-02-22", "close": 6.102285, "volume": 3578184.0}, {"date": "2022-02-23", "close": 6.18639, "volume": 3418719.0}, {"date": "2022-02-24", "close": 5.99949, "volume": 2363631.0}, {"date": "2022-02-25", "close": 6.139665, "volume": 3217680.0}, {"date": "2022-02-28", "close": 6.07425, "volume": 4909784.0}, {"date": "2022-03-01", "close": 6.09294, "volume": 4487123.0}, {"date": "2022-03-02", "close": 5.99949, "volume": 4413451.0}, {"date": "2022-03-03", "close": 5.88735, "volume": 4022682.0}, {"date": "2022-03-04", "close": 6.008835, "volume": 6782853.0}, {"date": "2022-03-07", "close": 5.88735, "volume": 3605251.0}, {"date": "2022-03-08", "close": 5.86866, "volume": 5338395.0}, {"date": "2022-03-09", "close": 5.9808, "volume": 3016860.0}, {"date": "2022-03-10", "close": 6.158355, "volume": 2887640.0}, {"date": "2022-03-11", "close": 6.102285, "volume": 2402179.0}, {"date": "2022-03-14", "close": 6.139665, "volume": 2530400.0}, {"date": "2022-03-15", "close": 6.233115, "volume": 4042472.0}, {"date": "2022-03-16", "close": 6.326565, "volume": 2420828.0}, {"date": "2022-03-17", "close": 6.42936, "volume": 3172048.0}, {"date": "2022-03-18", "close": 6.76578, "volume": 11211264.0}, {"date": "2022-03-21", "close": 6.513465, "volume": 3774260.0}, {"date": "2022-03-22", "close": 6.1677, "volume": 1833546.0}, {"date": "2022-03-23", "close": 6.270495, "volume": 2058441.0}, {"date": "2022-03-24", "close": 6.27984, "volume": 2093863.0}, {"date": "2022-03-25", "close": 6.22377, "volume": 2768636.0}, {"date": "2022-03-28", "close": 6.09294, "volume": 2911754.0}, {"date": "2022-03-29", "close": 5.990145, "volume": 3858294.0}, {"date": "2022-03-30", "close": 6.09294, "volume": 9654007.0}, {"date": "2022-03-31", "close": 6.120975, "volume": 8463416.0}, {"date": "2022-04-01", "close": 6.07425, "volume": 2822864.0}, {"date": "2022-04-04", "close": 6.120975, "volume": 1181267.0}, {"date": "2022-04-05", "close": 6.09294, "volume": 2796293.0}, {"date": "2022-04-06", "close": 6.027525, "volume": 2944690.0}, {"date": "2022-04-07", "close": 6.027525, "volume": 5758968.0}, {"date": "2022-04-08", "close": 6.046215, "volume": 2070341.0}, {"date": "2022-04-11", "close": 6.13032, "volume": 3584752.0}, {"date": "2022-04-12", "close": 6.120975, "volume": 1728416.0}, {"date": "2022-04-13", "close": 6.11163, "volume": 2753682.0}, {"date": "2022-04-14", "close": 6.20508, "volume": 2798434.0}, {"date": "2022-04-19", "close": 6.3546, "volume": 4224860.0}, {"date": "2022-04-20", "close": 6.33591, "volume": 2753829.0}, {"date": "2022-04-21", "close": 6.3546, "volume": 3864072.0}, {"date": "2022-04-22", "close": 6.39198, "volume": 2653165.0}, {"date": "2022-04-26", "close": 6.401325, "volume": 5370254.0}, {"date": "2022-04-27", "close": 6.438705, "volume": 6958278.0}, {"date": "2022-04-28", "close": 6.5415, "volume": 2755008.0}, {"date": "2022-04-29", "close": 6.50412, "volume": 4554392.0}, {"date": "2022-05-02", "close": 6.46674, "volume": 2216797.0}, {"date": "2022-05-03", "close": 6.420015, "volume": 1376352.0}, {"date": "2022-05-04", "close": 6.513465, "volume": 1601681.0}, {"date": "2022-05-05", "close": 6.56019, "volume": 1626569.0}, {"date": "2022-05-06", "close": 6.401325, "volume": 1709940.0}, {"date": "2022-05-09", "close": 6.382635, "volume": 3742580.0}, {"date": "2022-05-10", "close": 6.345255, "volume": 2696504.0}, {"date": "2022-05-11", "close": 6.42936, "volume": 5274719.0}, {"date": "2022-05-12", "close": 6.37329, "volume": 3947817.0}, {"date": "2022-05-13", "close": 6.401325, "volume": 3758556.0}, {"date": "2022-05-16", "close": 6.457395, "volume": 3304448.0}, {"date": "2022-05-17", "close": 6.494775, "volume": 4343261.0}, {"date": "2022-05-18", "close": 6.5415, "volume": 2333044.0}, {"date": "2022-05-19", "close": 6.48543, "volume": 1410579.0}, {"date": "2022-05-20", "close": 6.569535, "volume": 2285236.0}, {"date": "2022-05-23", "close": 6.569535, "volume": 1065716.0}, {"date": "2022-05-24", "close": 6.50412, "volume": 2039554.0}, {"date": "2022-05-25", "close": 6.569535, "volume": 1631643.0}, {"date": "2022-05-26", "close": 6.57888, "volume": 3407436.0}, {"date": "2022-05-27", "close": 6.63495, "volume": 6673077.0}, {"date": "2022-05-30", "close": 6.70971, "volume": 1391224.0}, {"date": "2022-05-31", "close": 6.719055, "volume": 3313428.0}, {"date": "2022-06-01", "close": 6.74709, "volume": 2417943.0}, {"date": "2022-06-02", "close": 6.662985, "volume": 1571729.0}, {"date": "2022-06-03", "close": 6.737745, "volume": 1492765.0}, {"date": "2022-06-06", "close": 6.681675, "volume": 1035349.0}, {"date": "2022-06-07", "close": 6.63495, "volume": 1868235.0}, {"date": "2022-06-08", "close": 7.709625, "volume": 14589319.0}, {"date": "2022-06-09", "close": 7.616175, "volume": 7182818.0}, {"date": "2022-06-10", "close": 7.616175, "volume": 4471098.0}, {"date": "2022-06-14", "close": 7.616175, "volume": 6814971.0}, {"date": "2022-06-15", "close": 7.45731, "volume": 4365625.0}, {"date": "2022-06-16", "close": 7.476, "volume": 5464105.0}, {"date": "2022-06-17", "close": 7.504035, "volume": 8049927.0}, {"date": "2022-06-20", "close": 7.58814, "volume": 2911590.0}, {"date": "2022-06-21", "close": 7.504035, "volume": 2533102.0}, {"date": "2022-06-22", "close": 7.485345, "volume": 3466750.0}, {"date": "2022-06-23", "close": 7.43862, "volume": 2702515.0}, {"date": "2022-06-24", "close": 7.51338, "volume": 2385719.0}, {"date": "2022-06-27", "close": 7.560105, "volume": 1871140.0}, {"date": "2022-06-28", "close": 7.578795, "volume": 1534077.0}, {"date": "2022-06-29", "close": 7.597485, "volume": 2008128.0}, {"date": "2022-06-30", "close": 7.53207, "volume": 3206255.0}, {"date": "2022-07-01", "close": 7.56945, "volume": 1903948.0}, {"date": "2022-07-04", "close": 7.53207, "volume": 2082821.0}, {"date": "2022-07-05", "close": 7.597485, "volume": 1727331.0}, {"date": "2022-07-06", "close": 7.58814, "volume": 943872.0}, {"date": "2022-07-07", "close": 7.560105, "volume": 1988076.0}, {"date": "2022-07-08", "close": 7.616175, "volume": 1933968.0}, {"date": "2022-07-11", "close": 7.578795, "volume": 2015631.0}, {"date": "2022-07-12", "close": 7.64421, "volume": 1999454.0}, {"date": "2022-07-13", "close": 7.597485, "volume": 2009832.0}, {"date": "2022-07-14", "close": 7.634865, "volume": 2138974.0}, {"date": "2022-07-15", "close": 7.522725, "volume": 2894537.0}, {"date": "2022-07-18", "close": 7.653555, "volume": 1646595.0}, {"date": "2022-07-19", "close": 7.578795, "volume": 2333764.0}, {"date": "2022-07-20", "close": 7.6629, "volume": 2203961.0}, {"date": "2022-07-21", "close": 7.634865, "volume": 2299373.0}, {"date": "2022-07-22", "close": 7.634865, "volume": 2474396.0}, {"date": "2022-07-25", "close": 7.6629, "volume": 2825007.0}, {"date": "2022-07-26", "close": 7.56945, "volume": 4357200.0}, {"date": "2022-07-27", "close": 7.60683, "volume": 1848421.0}, {"date": "2022-07-28", "close": 7.13958, "volume": 8514432.0}, {"date": "2022-07-29", "close": 7.242375, "volume": 11872151.0}, {"date": "2022-08-01", "close": 7.25172, "volume": 5373055.0}, {"date": "2022-08-02", "close": 7.261065, "volume": 3338935.0}, {"date": "2022-08-03", "close": 7.242375, "volume": 4161887.0}, {"date": "2022-08-04", "close": 7.49469, "volume": 5831291.0}, {"date": "2022-08-05", "close": 7.51338, "volume": 1562021.0}, {"date": "2022-08-08", "close": 7.522725, "volume": 1886760.0}, {"date": "2022-08-09", "close": 7.485345, "volume": 1879942.0}, {"date": "2022-08-10", "close": 7.466655, "volume": 2847553.0}, {"date": "2022-08-11", "close": 7.476, "volume": 1508576.0}, {"date": "2022-08-12", "close": 7.429275, "volume": 1282800.0}, {"date": "2022-08-15", "close": 7.41993, "volume": 994506.0}, {"date": "2022-08-16", "close": 7.49469, "volume": 2463359.0}, {"date": "2022-08-17", "close": 7.51338, "volume": 866885.0}, {"date": "2022-08-18", "close": 7.485345, "volume": 2099432.0}, {"date": "2022-08-19", "close": 7.504035, "volume": 738419.0}, {"date": "2022-08-22", "close": 7.476, "volume": 1190507.0}, {"date": "2022-08-23", "close": 7.429275, "volume": 1475055.0}, {"date": "2022-08-24", "close": 7.40124, "volume": 1969210.0}, {"date": "2022-08-25", "close": 7.429275, "volume": 1290640.0}, {"date": "2022-08-26", "close": 7.40124, "volume": 1417221.0}, {"date": "2022-08-29", "close": 7.410585, "volume": 2537940.0}, {"date": "2022-08-30", "close": 7.447965, "volume": 1947801.0}, {"date": "2022-08-31", "close": 7.476, "volume": 4357759.0}, {"date": "2022-09-01", "close": 7.43862, "volume": 3238731.0}, {"date": "2022-09-02", "close": 7.429275, "volume": 2017786.0}, {"date": "2022-09-05", "close": 7.447965, "volume": 2594827.0}, {"date": "2022-09-06", "close": 7.43862, "volume": 2887238.0}, {"date": "2022-09-07", "close": 7.43862, "volume": 4646734.0}, {"date": "2022-09-08", "close": 7.485345, "volume": 4073712.0}, {"date": "2022-09-09", "close": 7.45731, "volume": 3517402.0}, {"date": "2022-09-12", "close": 7.298445, "volume": 3093749.0}, {"date": "2022-09-16", "close": 6.59, "volume": 52248826.0}, {"date": "2022-09-19", "close": 6.54, "volume": 15033366.0}, {"date": "2022-09-20", "close": 6.69, "volume": 7242055.0}, {"date": "2022-09-21", "close": 6.34, "volume": 7535403.0}, {"date": "2022-09-23", "close": 6.25, "volume": 11624052.0}, {"date": "2022-09-26", "close": 6.3, "volume": 7290169.0}, {"date": "2022-09-27", "close": 6.26, "volume": 9033590.0}, {"date": "2022-09-28", "close": 6.23, "volume": 8008789.0}, {"date": "2022-09-29", "close": 6.29, "volume": 7888406.0}, {"date": "2022-09-30", "close": 6.23, "volume": 18993497.0}, {"date": "2022-10-03", "close": 6.22, "volume": 7256098.0}, {"date": "2022-10-04", "close": 6.3, "volume": 9224155.0}, {"date": "2022-10-05", "close": 6.26, "volume": 6980329.0}, {"date": "2022-10-06", "close": 6.31, "volume": 8721208.0}, {"date": "2022-10-07", "close": 6.24, "volume": 5245311.0}, {"date": "2022-10-10", "close": 6.16, "volume": 5560184.0}, {"date": "2022-10-11", "close": 6.21, "volume": 3721967.0}, {"date": "2022-10-12", "close": 6.32, "volume": 11450204.0}, {"date": "2022-10-13", "close": 6.29, "volume": 3903973.0}, {"date": "2022-10-14", "close": 6.28, "volume": 3408209.0}, {"date": "2022-10-17", "close": 6.36, "volume": 4992559.0}, {"date": "2022-10-18", "close": 6.41, "volume": 3393222.0}, {"date": "2022-10-19", "close": 6.67, "volume": 6497004.0}, {"date": "2022-10-20", "close": 6.52, "volume": 8906054.0}, {"date": "2022-10-21", "close": 6.41, "volume": 1946879.0}, {"date": "2022-10-24", "close": 6.44, "volume": 2545619.0}, {"date": "2022-10-25", "close": 6.5, "volume": 2000617.0}, {"date": "2022-10-26", "close": 6.54, "volume": 2423464.0}, {"date": "2022-10-27", "close": 6.62, "volume": 5545274.0}, {"date": "2022-10-28", "close": 6.6, "volume": 1563338.0}, {"date": "2022-10-31", "close": 6.59, "volume": 6408924.0}, {"date": "2022-11-01", "close": 6.65, "volume": 3889445.0}, {"date": "2022-11-02", "close": 6.62, "volume": 6506060.0}, {"date": "2022-11-03", "close": 6.55, "volume": 1456828.0}, {"date": "2022-11-04", "close": 6.49, "volume": 3097833.0}, {"date": "2022-11-07", "close": 6.51, "volume": 3181945.0}, {"date": "2022-11-08", "close": 6.54, "volume": 2039114.0}, {"date": "2022-11-09", "close": 6.5, "volume": 2149617.0}, {"date": "2022-11-10", "close": 6.51, "volume": 2452214.0}, {"date": "2022-11-11", "close": 6.6, "volume": 3198782.0}, {"date": "2022-11-14", "close": 6.5, "volume": 3013479.0}, {"date": "2022-11-15", "close": 6.56, "volume": 3112297.0}, {"date": "2022-11-16", "close": 6.55, "volume": 4029910.0}, {"date": "2022-11-17", "close": 6.62, "volume": 2671674.0}, {"date": "2022-11-18", "close": 6.65, "volume": 3216352.0}, {"date": "2022-11-21", "close": 6.9, "volume": 2013278.0}, {"date": "2022-11-22", "close": 6.79, "volume": 2958577.0}, {"date": "2022-11-23", "close": 6.97, "volume": 3145481.0}, {"date": "2022-11-24", "close": 7.0, "volume": 2440240.0}, {"date": "2022-11-25", "close": 7.03, "volume": 1011390.0}, {"date": "2022-11-28", "close": 7.12, "volume": 4202185.0}, {"date": "2022-11-29", "close": 7.05, "volume": 3745760.0}, {"date": "2022-11-30", "close": 7.03, "volume": 9237890.0}, {"date": "2022-12-01", "close": 7.0, "volume": 4264997.0}, {"date": "2022-12-02", "close": 6.95, "volume": 3671876.0}, {"date": "2022-12-05", "close": 6.82, "volume": 3671337.0}, {"date": "2022-12-06", "close": 6.91, "volume": 4677526.0}, {"date": "2022-12-07", "close": 6.89, "volume": 4266715.0}, {"date": "2022-12-08", "close": 6.85, "volume": 3428968.0}, {"date": "2022-12-09", "close": 6.83, "volume": 4456148.0}, {"date": "2022-12-12", "close": 6.83, "volume": 3113233.0}, {"date": "2022-12-13", "close": 6.91, "volume": 3821781.0}, {"date": "2022-12-14", "close": 6.92, "volume": 4564058.0}, {"date": "2022-12-15", "close": 6.92, "volume": 4101567.0}, {"date": "2022-12-16", "close": 6.86, "volume": 8509941.0}, {"date": "2022-12-19", "close": 6.87, "volume": 1276868.0}, {"date": "2022-12-20", "close": 6.81, "volume": 2383805.0}, {"date": "2022-12-21", "close": 6.8, "volume": 2814500.0}, {"date": "2022-12-22", "close": 6.85, "volume": 2136161.0}, {"date": "2022-12-23", "close": 6.75, "volume": 1939275.0}, {"date": "2022-12-28", "close": 6.49, "volume": 2403584.0}, {"date": "2022-12-29", "close": 6.53, "volume": 3794455.0}, {"date": "2022-12-30", "close": 6.61, "volume": 3730371.0}, {"date": "2023-01-03", "close": 6.49, "volume": 2766828.0}, {"date": "2023-01-04", "close": 6.51, "volume": 2595830.0}, {"date": "2023-01-05", "close": 6.52, "volume": 2667188.0}, {"date": "2023-01-06", "close": 6.55, "volume": 1172927.0}, {"date": "2023-01-09", "close": 6.66, "volume": 1279811.0}, {"date": "2023-01-10", "close": 6.62, "volume": 1290070.0}, {"date": "2023-01-11", "close": 6.65, "volume": 1113467.0}, {"date": "2023-01-12", "close": 6.73, "volume": 3053969.0}, {"date": "2023-01-13", "close": 6.78, "volume": 4171367.0}, {"date": "2023-01-16", "close": 6.92, "volume": 2855180.0}, {"date": "2023-01-17", "close": 6.91, "volume": 1160421.0}, {"date": "2023-01-18", "close": 6.77, "volume": 2167310.0}, {"date": "2023-01-19", "close": 6.78, "volume": 3473891.0}, {"date": "2023-01-20", "close": 6.78, "volume": 2167206.0}, {"date": "2023-01-23", "close": 6.82, "volume": 3330111.0}, {"date": "2023-01-24", "close": 6.78, "volume": 2457575.0}, {"date": "2023-01-25", "close": 6.77, "volume": 2922010.0}, {"date": "2023-01-27", "close": 6.77, "volume": 1980863.0}, {"date": "2023-01-30", "close": 6.81, "volume": 2226771.0}, {"date": "2023-01-31", "close": 6.86, "volume": 6629221.0}, {"date": "2023-02-01", "close": 7.0, "volume": 2700196.0}, {"date": "2023-02-02", "close": 7.04, "volume": 2050000.0}, {"date": "2023-02-03", "close": 7.1, "volume": 1748086.0}, {"date": "2023-02-06", "close": 6.96, "volume": 1349882.0}, {"date": "2023-02-07", "close": 6.88, "volume": 2195792.0}, {"date": "2023-02-08", "close": 6.87, "volume": 1534795.0}, {"date": "2023-02-09", "close": 6.8, "volume": 1573704.0}, {"date": "2023-02-10", "close": 6.74, "volume": 1320162.0}, {"date": "2023-02-13", "close": 6.75, "volume": 1935982.0}, {"date": "2023-02-14", "close": 6.72, "volume": 1759663.0}, {"date": "2023-02-15", "close": 6.73, "volume": 1398641.0}, {"date": "2023-02-16", "close": 6.77, "volume": 3404529.0}, {"date": "2023-02-17", "close": 6.75, "volume": 1880453.0}, {"date": "2023-02-20", "close": 6.7, "volume": 1831127.0}, {"date": "2023-02-21", "close": 6.67, "volume": 2125593.0}, {"date": "2023-02-22", "close": 6.62, "volume": 2838995.0}, {"date": "2023-02-23", "close": 6.74, "volume": 2908326.0}, {"date": "2023-02-24", "close": 6.74, "volume": 2286270.0}, {"date": "2023-02-27", "close": 6.77, "volume": 2984834.0}, {"date": "2023-02-28", "close": 6.84, "volume": 3676192.0}, {"date": "2023-03-01", "close": 6.69, "volume": 3032801.0}, {"date": "2023-03-02", "close": 6.64, "volume": 2992397.0}, {"date": "2023-03-03", "close": 6.66, "volume": 2067932.0}, {"date": "2023-03-06", "close": 6.6, "volume": 2303941.0}, {"date": "2023-03-07", "close": 6.71, "volume": 2994317.0}, {"date": "2023-03-08", "close": 6.65, "volume": 2415204.0}, {"date": "2023-03-09", "close": 6.7, "volume": 3064749.0}, {"date": "2023-03-10", "close": 6.78, "volume": 8115057.0}, {"date": "2023-03-13", "close": 6.79, "volume": 5007646.0}, {"date": "2023-03-14", "close": 6.76, "volume": 4965498.0}, {"date": "2023-03-15", "close": 6.84, "volume": 7565344.0}, {"date": "2023-03-16", "close": 6.81, "volume": 4988026.0}, {"date": "2023-03-17", "close": 6.75, "volume": 5595741.0}, {"date": "2023-03-20", "close": 6.68, "volume": 3831529.0}, {"date": "2023-03-21", "close": 6.62, "volume": 3358824.0}, {"date": "2023-03-22", "close": 6.43, "volume": 5003056.0}, {"date": "2023-03-23", "close": 6.48, "volume": 5344212.0}, {"date": "2023-03-24", "close": 6.5, "volume": 2600639.0}, {"date": "2023-03-27", "close": 6.46, "volume": 3711337.0}, {"date": "2023-03-28", "close": 6.3, "volume": 4154315.0}, {"date": "2023-03-29", "close": 6.29, "volume": 4129766.0}, {"date": "2023-03-30", "close": 6.4, "volume": 4264970.0}, {"date": "2023-03-31", "close": 6.29, "volume": 6897271.0}, {"date": "2023-04-03", "close": 6.33, "volume": 2474050.0}, {"date": "2023-04-04", "close": 6.33, "volume": 3225151.0}, {"date": "2023-04-05", "close": 6.32, "volume": 2244881.0}, {"date": "2023-04-06", "close": 6.38, "volume": 2354611.0}, {"date": "2023-04-11", "close": 6.35, "volume": 2713501.0}, {"date": "2023-04-12", "close": 6.33, "volume": 3462944.0}, {"date": "2023-04-13", "close": 6.16, "volume": 4781987.0}, {"date": "2023-04-14", "close": 6.28, "volume": 4708852.0}, {"date": "2023-04-17", "close": 6.42, "volume": 2912669.0}, {"date": "2023-04-18", "close": 6.5, "volume": 4851941.0}, {"date": "2023-04-19", "close": 6.48, "volume": 3620403.0}, {"date": "2023-04-20", "close": 6.53, "volume": 7684793.0}, {"date": "2023-04-21", "close": 6.53, "volume": 1812307.0}, {"date": "2023-04-24", "close": 6.57, "volume": 2204290.0}, {"date": "2023-04-26", "close": 6.6, "volume": 3667951.0}, {"date": "2023-04-27", "close": 6.55, "volume": 2598987.0}, {"date": "2023-04-28", "close": 6.54, "volume": 5034466.0}, {"date": "2023-05-01", "close": 6.56, "volume": 2211479.0}, {"date": "2023-05-02", "close": 6.43, "volume": 4647746.0}, {"date": "2023-05-03", "close": 6.43, "volume": 2598643.0}, {"date": "2023-05-04", "close": 6.67, "volume": 3575862.0}, {"date": "2023-05-05", "close": 6.6, "volume": 2424277.0}, {"date": "2023-05-08", "close": 6.6, "volume": 1523701.0}, {"date": "2023-05-09", "close": 6.63, "volume": 2511373.0}, {"date": "2023-05-10", "close": 6.6, "volume": 1861042.0}, {"date": "2023-05-11", "close": 6.52, "volume": 3039604.0}, {"date": "2023-05-12", "close": 6.57, "volume": 4159924.0}, {"date": "2023-05-15", "close": 6.59, "volume": 2462223.0}, {"date": "2023-05-16", "close": 6.51, "volume": 1927946.0}, {"date": "2023-05-17", "close": 6.55, "volume": 1121687.0}, {"date": "2023-05-18", "close": 6.53, "volume": 2479935.0}, {"date": "2023-05-19", "close": 6.52, "volume": 1748577.0}, {"date": "2023-05-22", "close": 6.49, "volume": 1863695.0}, {"date": "2023-05-23", "close": 6.4, "volume": 1573673.0}, {"date": "2023-05-24", "close": 6.44, "volume": 2156918.0}, {"date": "2023-05-25", "close": 6.34, "volume": 1669455.0}, {"date": "2023-05-26", "close": 6.33, "volume": 1090030.0}, {"date": "2023-05-29", "close": 6.38, "volume": 1463496.0}, {"date": "2023-05-30", "close": 6.39, "volume": 893190.0}, {"date": "2023-05-31", "close": 6.4, "volume": 4216474.0}, {"date": "2023-06-01", "close": 6.39, "volume": 1916568.0}, {"date": "2023-06-02", "close": 6.38, "volume": 1877347.0}, {"date": "2023-06-05", "close": 6.37, "volume": 4180760.0}, {"date": "2023-06-06", "close": 6.33, "volume": 2852564.0}, {"date": "2023-06-07", "close": 6.26, "volume": 3191680.0}, {"date": "2023-06-08", "close": 6.24, "volume": 2312872.0}, {"date": "2023-06-09", "close": 6.17, "volume": 1962591.0}, {"date": "2023-06-13", "close": 6.11, "volume": 2291533.0}, {"date": "2023-06-14", "close": 6.13, "volume": 3530004.0}, {"date": "2023-06-15", "close": 6.2, "volume": 5937380.0}, {"date": "2023-06-16", "close": 6.28, "volume": 6765034.0}, {"date": "2023-06-19", "close": 6.42, "volume": 2530255.0}, {"date": "2023-06-20", "close": 6.19, "volume": 4046985.0}, {"date": "2023-06-21", "close": 6.17, "volume": 2595685.0}, {"date": "2023-06-22", "close": 6.13, "volume": 2947007.0}, {"date": "2023-06-23", "close": 6.1, "volume": 2640103.0}, {"date": "2023-06-26", "close": 6.17, "volume": 2284889.0}, {"date": "2023-06-27", "close": 6.15, "volume": 1761538.0}, {"date": "2023-06-28", "close": 6.23, "volume": 1980940.0}, {"date": "2023-06-29", "close": 6.2, "volume": 2246628.0}, {"date": "2023-06-30", "close": 6.21, "volume": 1968343.0}, {"date": "2023-07-03", "close": 6.25, "volume": 1876964.0}, {"date": "2023-07-04", "close": 6.23, "volume": 1922765.0}, {"date": "2023-07-05", "close": 6.25, "volume": 3275928.0}, {"date": "2023-07-06", "close": 6.31, "volume": 2564605.0}, {"date": "2023-07-07", "close": 6.15, "volume": 2564619.0}, {"date": "2023-07-10", "close": 6.05, "volume": 1848416.0}, {"date": "2023-07-11", "close": 6.14, "volume": 1762662.0}, {"date": "2023-07-12", "close": 6.25, "volume": 2739082.0}, {"date": "2023-07-13", "close": 6.24, "volume": 2574463.0}, {"date": "2023-07-14", "close": 6.25, "volume": 2036865.0}, {"date": "2023-07-17", "close": 6.29, "volume": 1233301.0}, {"date": "2023-07-18", "close": 6.22, "volume": 1123867.0}, {"date": "2023-07-19", "close": 6.23, "volume": 1825913.0}, {"date": "2023-07-20", "close": 6.27, "volume": 2150360.0}, {"date": "2023-07-21", "close": 6.21, "volume": 2388051.0}, {"date": "2023-07-24", "close": 6.26, "volume": 2928549.0}, {"date": "2023-07-25", "close": 6.3, "volume": 1512371.0}, {"date": "2023-07-26", "close": 6.32, "volume": 2176630.0}, {"date": "2023-07-27", "close": 6.39, "volume": 2496876.0}, {"date": "2023-07-28", "close": 6.27, "volume": 2355090.0}, {"date": "2023-07-31", "close": 6.28, "volume": 4732323.0}, {"date": "2023-08-01", "close": 6.21, "volume": 3147756.0}, {"date": "2023-08-02", "close": 6.12, "volume": 2335909.0}, {"date": "2023-08-03", "close": 6.13, "volume": 2556665.0}, {"date": "2023-08-04", "close": 6.15, "volume": 1526581.0}, {"date": "2023-08-07", "close": 6.13, "volume": 615150.0}, {"date": "2023-08-08", "close": 6.09, "volume": 2155847.0}, {"date": "2023-08-09", "close": 6.11, "volume": 1592471.0}, {"date": "2023-08-10", "close": 6.16, "volume": 1822610.0}, {"date": "2023-08-11", "close": 6.16, "volume": 1938855.0}, {"date": "2023-08-14", "close": 6.12, "volume": 1850982.0}, {"date": "2023-08-15", "close": 6.21, "volume": 2091546.0}, {"date": "2023-08-16", "close": 6.15, "volume": 2048780.0}, {"date": "2023-08-17", "close": 6.07, "volume": 1819841.0}, {"date": "2023-08-18", "close": 6.1, "volume": 1783891.0}, {"date": "2023-08-21", "close": 5.96, "volume": 1684495.0}, {"date": "2023-08-22", "close": 6.02, "volume": 1355682.0}, {"date": "2023-08-23", "close": 6.07, "volume": 3556459.0}, {"date": "2023-08-24", "close": 6.17, "volume": 2017639.0}, {"date": "2023-08-25", "close": 6.06, "volume": 1978658.0}, {"date": "2023-08-28", "close": 6.05, "volume": 1285415.0}, {"date": "2023-08-29", "close": 6.11, "volume": 1429808.0}, {"date": "2023-08-30", "close": 6.18, "volume": 1864904.0}, {"date": "2023-08-31", "close": 6.08, "volume": 16249926.0}, {"date": "2023-09-01", "close": 6.17, "volume": 1882091.0}, {"date": "2023-09-04", "close": 6.1, "volume": 2509311.0}, {"date": "2023-09-05", "close": 6.08, "volume": 4972352.0}, {"date": "2023-09-06", "close": 5.9, "volume": 1322379.0}, {"date": "2023-09-07", "close": 5.84, "volume": 2654771.0}, {"date": "2023-09-08", "close": 5.84, "volume": 2101330.0}, {"date": "2023-09-11", "close": 5.78, "volume": 2245892.0}, {"date": "2023-09-12", "close": 5.81, "volume": 2452947.0}, {"date": "2023-09-13", "close": 5.69, "volume": 3869111.0}, {"date": "2023-09-14", "close": 5.85, "volume": 4816277.0}, {"date": "2023-09-15", "close": 6.0, "volume": 11869876.0}, {"date": "2023-09-18", "close": 5.97, "volume": 1849230.0}, {"date": "2023-09-19", "close": 5.9, "volume": 2801525.0}, {"date": "2023-09-20", "close": 5.91, "volume": 2712581.0}, {"date": "2023-09-21", "close": 5.97, "volume": 4315246.0}, {"date": "2023-09-22", "close": 5.94, "volume": 2731416.0}, {"date": "2023-09-25", "close": 5.75, "volume": 1356344.0}, {"date": "2023-09-26", "close": 5.69, "volume": 2065028.0}, {"date": "2023-09-27", "close": 5.74, "volume": 3276327.0}, {"date": "2023-09-28", "close": 5.61, "volume": 3567861.0}, {"date": "2023-09-29", "close": 5.53, "volume": 5657481.0}, {"date": "2023-10-02", "close": 5.55, "volume": 2618593.0}, {"date": "2023-10-03", "close": 5.41, "volume": 3537028.0}, {"date": "2023-10-04", "close": 5.43, "volume": 3057414.0}, {"date": "2023-10-05", "close": 5.55, "volume": 3530059.0}, {"date": "2023-10-06", "close": 5.47, "volume": 2154062.0}, {"date": "2023-10-09", "close": 5.55, "volume": 2153294.0}, {"date": "2023-10-10", "close": 5.64, "volume": 2394881.0}, {"date": "2023-10-11", "close": 5.72, "volume": 2000558.0}, {"date": "2023-10-12", "close": 5.7, "volume": 2895127.0}, {"date": "2023-10-13", "close": 5.65, "volume": 1571442.0}, {"date": "2023-10-16", "close": 5.59, "volume": 1057486.0}, {"date": "2023-10-17", "close": 5.52, "volume": 2018765.0}, {"date": "2023-10-18", "close": 5.45, "volume": 2344117.0}, {"date": "2023-10-19", "close": 5.42, "volume": 1683261.0}, {"date": "2023-10-20", "close": 5.37, "volume": 1481552.0}, {"date": "2023-10-23", "close": 5.33, "volume": 2248028.0}, {"date": "2023-10-24", "close": 5.41, "volume": 1817020.0}, {"date": "2023-10-25", "close": 5.36, "volume": 2540203.0}, {"date": "2023-10-26", "close": 5.41, "volume": 2505198.0}, {"date": "2023-10-27", "close": 5.35, "volume": 1818506.0}, {"date": "2023-10-30", "close": 5.35, "volume": 1474567.0}, {"date": "2023-10-31", "close": 5.31, "volume": 2747000.0}, {"date": "2023-11-01", "close": 5.38, "volume": 1341938.0}, {"date": "2023-11-02", "close": 5.4, "volume": 1583418.0}, {"date": "2023-11-03", "close": 5.64, "volume": 2465904.0}, {"date": "2023-11-06", "close": 5.67, "volume": 1961322.0}, {"date": "2023-11-07", "close": 5.64, "volume": 1564932.0}, {"date": "2023-11-08", "close": 5.78, "volume": 3192255.0}, {"date": "2023-11-09", "close": 5.7, "volume": 2547609.0}, {"date": "2023-11-10", "close": 5.79, "volume": 1858415.0}, {"date": "2023-11-13", "close": 5.73, "volume": 1896301.0}, {"date": "2023-11-14", "close": 5.82, "volume": 1860640.0}, {"date": "2023-11-15", "close": 5.97, "volume": 2745570.0}, {"date": "2023-11-16", "close": 5.85, "volume": 1740867.0}, {"date": "2023-11-17", "close": 6.02, "volume": 1226798.0}, {"date": "2023-11-20", "close": 5.83, "volume": 4409203.0}, {"date": "2023-11-21", "close": 5.86, "volume": 2673831.0}, {"date": "2023-11-22", "close": 5.82, "volume": 2273995.0}, {"date": "2023-11-23", "close": 5.76, "volume": 1226721.0}, {"date": "2023-11-24", "close": 5.7, "volume": 1060337.0}, {"date": "2023-11-27", "close": 5.69, "volume": 1086010.0}, {"date": "2023-11-28", "close": 5.69, "volume": 1178739.0}, {"date": "2023-11-29", "close": 5.69, "volume": 1435279.0}, {"date": "2023-11-30", "close": 5.8, "volume": 3634541.0}, {"date": "2023-12-01", "close": 5.69, "volume": 2132764.0}, {"date": "2023-12-04", "close": 5.69, "volume": 2092136.0}, {"date": "2023-12-05", "close": 5.6, "volume": 2838660.0}, {"date": "2023-12-06", "close": 5.71, "volume": 2703409.0}, {"date": "2023-12-07", "close": 5.73, "volume": 2553233.0}, {"date": "2023-12-08", "close": 5.71, "volume": 2497589.0}, {"date": "2023-12-11", "close": 5.7, "volume": 2012852.0}, {"date": "2023-12-12", "close": 5.72, "volume": 2305416.0}, {"date": "2023-12-13", "close": 5.71, "volume": 3277342.0}, {"date": "2023-12-14", "close": 5.78, "volume": 3925898.0}, {"date": "2023-12-15", "close": 5.58, "volume": 35312489.0}, {"date": "2023-12-18", "close": 5.6, "volume": 3707317.0}, {"date": "2023-12-19", "close": 5.63, "volume": 2692443.0}, {"date": "2023-12-20", "close": 5.7, "volume": 2012276.0}, {"date": "2023-12-21", "close": 5.75, "volume": 3027927.0}, {"date": "2023-12-22", "close": 5.71, "volume": 1413888.0}, {"date": "2023-12-27", "close": 5.77, "volume": 1896868.0}, {"date": "2023-12-28", "close": 5.87, "volume": 1245003.0}, {"date": "2023-12-29", "close": 5.78, "volume": 3282178.0}, {"date": "2024-01-02", "close": 5.83, "volume": 707222.0}, {"date": "2024-01-03", "close": 5.75, "volume": 1338191.0}, {"date": "2024-01-04", "close": 5.82, "volume": 1767824.0}, {"date": "2024-01-05", "close": 5.82, "volume": 992996.0}, {"date": "2024-01-08", "close": 5.77, "volume": 705143.0}, {"date": "2024-01-09", "close": 5.87, "volume": 1305948.0}, {"date": "2024-01-10", "close": 5.81, "volume": 817909.0}, {"date": "2024-01-11", "close": 5.81, "volume": 1092215.0}, {"date": "2024-01-12", "close": 5.77, "volume": 942439.0}, {"date": "2024-01-15", "close": 5.69, "volume": 1299088.0}, {"date": "2024-01-16", "close": 5.61, "volume": 1796423.0}, {"date": "2024-01-17", "close": 5.58, "volume": 1751338.0}, {"date": "2024-01-18", "close": 5.41, "volume": 2023509.0}, {"date": "2024-01-19", "close": 5.43, "volume": 2320612.0}, {"date": "2024-01-22", "close": 5.45, "volume": 2165275.0}, {"date": "2024-01-23", "close": 5.36, "volume": 2695110.0}, {"date": "2024-01-24", "close": 5.36, "volume": 2355586.0}, {"date": "2024-01-25", "close": 5.36, "volume": 1976897.0}, {"date": "2024-01-29", "close": 5.35, "volume": 2825691.0}, {"date": "2024-01-30", "close": 5.47, "volume": 3176166.0}, {"date": "2024-01-31", "close": 5.42, "volume": 5456282.0}, {"date": "2024-02-01", "close": 5.35, "volume": 3542764.0}, {"date": "2024-02-02", "close": 5.49, "volume": 2914396.0}, {"date": "2024-02-05", "close": 5.55, "volume": 5162517.0}, {"date": "2024-02-06", "close": 5.51, "volume": 2155246.0}, {"date": "2024-02-07", "close": 5.48, "volume": 2609162.0}, {"date": "2024-02-08", "close": 5.45, "volume": 1544005.0}, {"date": "2024-02-09", "close": 5.41, "volume": 6349415.0}, {"date": "2024-02-12", "close": 5.49, "volume": 1520154.0}, {"date": "2024-02-13", "close": 5.44, "volume": 1570612.0}, {"date": "2024-02-14", "close": 5.28, "volume": 2036381.0}, {"date": "2024-02-15", "close": 5.32, "volume": 1861492.0}, {"date": "2024-02-16", "close": 5.38, "volume": 2239046.0}, {"date": "2024-02-19", "close": 5.4, "volume": 3537377.0}, {"date": "2024-02-20", "close": 5.43, "volume": 1958222.0}, {"date": "2024-02-21", "close": 5.36, "volume": 3767863.0}, {"date": "2024-02-22", "close": 5.54, "volume": 2388150.0}, {"date": "2024-02-23", "close": 5.53, "volume": 1981827.0}, {"date": "2024-02-26", "close": 5.45, "volume": 2364433.0}, {"date": "2024-02-27", "close": 5.42, "volume": 1323815.0}, {"date": "2024-02-28", "close": 5.46, "volume": 2219593.0}, {"date": "2024-02-29", "close": 5.4, "volume": 6030050.0}, {"date": "2024-03-01", "close": 5.37, "volume": 1991755.0}, {"date": "2024-03-04", "close": 5.37, "volume": 2730242.0}, {"date": "2024-03-05", "close": 5.25, "volume": 4900849.0}, {"date": "2024-03-06", "close": 5.33, "volume": 5624827.0}, {"date": "2024-03-07", "close": 5.38, "volume": 2922353.0}, {"date": "2024-03-08", "close": 5.43, "volume": 4056505.0}, {"date": "2024-03-11", "close": 5.33, "volume": 1956595.0}, {"date": "2024-03-12", "close": 5.28, "volume": 1477926.0}, {"date": "2024-03-13", "close": 5.25, "volume": 2021021.0}, {"date": "2024-03-14", "close": 5.28, "volume": 1540086.0}, {"date": "2024-03-15", "close": 5.23, "volume": 5775023.0}, {"date": "2024-03-18", "close": 5.22, "volume": 1129741.0}, {"date": "2024-03-19", "close": 5.29, "volume": 1997131.0}, {"date": "2024-03-20", "close": 5.28, "volume": 1507834.0}, {"date": "2024-03-21", "close": 5.37, "volume": 3348518.0}, {"date": "2024-03-22", "close": 5.31, "volume": 1679113.0}, {"date": "2024-03-25", "close": 5.34, "volume": 1425714.0}, {"date": "2024-03-26", "close": 5.07, "volume": 1806546.0}, {"date": "2024-03-27", "close": 5.11, "volume": 1787484.0}, {"date": "2024-03-28", "close": 5.33, "volume": 4880115.0}, {"date": "2024-04-02", "close": 5.31, "volume": 3003607.0}, {"date": "2024-04-03", "close": 5.26, "volume": 2738830.0}, {"date": "2024-04-04", "close": 5.34, "volume": 1997860.0}, {"date": "2024-04-05", "close": 5.3, "volume": 1467643.0}, {"date": "2024-04-08", "close": 5.32, "volume": 2409672.0}, {"date": "2024-04-09", "close": 5.35, "volume": 1528124.0}, {"date": "2024-04-10", "close": 5.37, "volume": 1339947.0}, {"date": "2024-04-11", "close": 5.34, "volume": 1733368.0}, {"date": "2024-04-12", "close": 5.32, "volume": 1922356.0}, {"date": "2024-04-15", "close": 5.27, "volume": 1480808.0}, {"date": "2024-04-16", "close": 5.29, "volume": 5048105.0}, {"date": "2024-04-17", "close": 5.29, "volume": 2522495.0}, {"date": "2024-04-18", "close": 5.42, "volume": 1852596.0}, {"date": "2024-04-19", "close": 5.36, "volume": 1750524.0}, {"date": "2024-04-22", "close": 5.43, "volume": 819561.0}, {"date": "2024-04-23", "close": 5.35, "volume": 1699602.0}, {"date": "2024-04-24", "close": 5.38, "volume": 916199.0}, {"date": "2024-04-26", "close": 5.16, "volume": 3031405.0}, {"date": "2024-04-29", "close": 5.27, "volume": 1816487.0}, {"date": "2024-04-30", "close": 5.19, "volume": 2793844.0}, {"date": "2024-05-01", "close": 5.23, "volume": 3054923.0}, {"date": "2024-05-02", "close": 5.3, "volume": 2294202.0}, {"date": "2024-05-03", "close": 5.27, "volume": 2671201.0}, {"date": "2024-05-06", "close": 5.37, "volume": 1950789.0}, {"date": "2024-05-07", "close": 5.42, "volume": 2409665.0}, {"date": "2024-05-08", "close": 5.55, "volume": 2373533.0}, {"date": "2024-05-09", "close": 5.51, "volume": 1726606.0}, {"date": "2024-05-10", "close": 5.54, "volume": 1434855.0}, {"date": "2024-05-13", "close": 5.49, "volume": 1768336.0}, {"date": "2024-05-14", "close": 5.48, "volume": 6376620.0}, {"date": "2024-05-15", "close": 5.36, "volume": 2053702.0}, {"date": "2024-05-16", "close": 5.43, "volume": 2723794.0}, {"date": "2024-05-17", "close": 5.36, "volume": 5844925.0}, {"date": "2024-05-20", "close": 5.36, "volume": 2765843.0}, {"date": "2024-05-21", "close": 5.34, "volume": 2310926.0}, {"date": "2024-05-22", "close": 5.35, "volume": 1330768.0}, {"date": "2024-05-23", "close": 5.37, "volume": 2086823.0}, {"date": "2024-05-24", "close": 5.29, "volume": 1379949.0}, {"date": "2024-05-27", "close": 5.39, "volume": 1302050.0}, {"date": "2024-05-28", "close": 5.31, "volume": 1733346.0}, {"date": "2024-05-29", "close": 5.26, "volume": 1344250.0}, {"date": "2024-05-30", "close": 5.26, "volume": 1847571.0}, {"date": "2024-05-31", "close": 5.32, "volume": 3820420.0}, {"date": "2024-06-03", "close": 5.36, "volume": 1394104.0}, {"date": "2024-06-04", "close": 5.38, "volume": 1143736.0}, {"date": "2024-06-05", "close": 5.37, "volume": 1575861.0}, {"date": "2024-06-06", "close": 5.39, "volume": 1233236.0}, {"date": "2024-06-07", "close": 5.39, "volume": 1340887.0}, {"date": "2024-06-11", "close": 5.06, "volume": 4407329.0}, {"date": "2024-06-12", "close": 4.84, "volume": 3161250.0}, {"date": "2024-06-13", "close": 4.9, "volume": 2961761.0}, {"date": "2024-06-14", "close": 4.81, "volume": 2325747.0}, {"date": "2024-06-17", "close": 4.7, "volume": 2174443.0}, {"date": "2024-06-18", "close": 4.94, "volume": 2509248.0}, {"date": "2024-06-19", "close": 4.98, "volume": 2744761.0}, {"date": "2024-06-20", "close": 5.0, "volume": 2759895.0}, {"date": "2024-06-21", "close": 5.08, "volume": 7603802.0}, {"date": "2024-06-24", "close": 5.1, "volume": 1771634.0}, {"date": "2024-06-25", "close": 5.15, "volume": 2302200.0}, {"date": "2024-06-26", "close": 5.13, "volume": 1802138.0}, {"date": "2024-06-27", "close": 5.18, "volume": 2550270.0}, {"date": "2024-06-28", "close": 5.11, "volume": 1649146.0}, {"date": "2024-07-01", "close": 5.13, "volume": 1819032.0}, {"date": "2024-07-02", "close": 5.15, "volume": 2263863.0}, {"date": "2024-07-03", "close": 5.09, "volume": 2051560.0}, {"date": "2024-07-04", "close": 5.03, "volume": 2862111.0}, {"date": "2024-07-05", "close": 5.03, "volume": 1090048.0}, {"date": "2024-07-08", "close": 5.09, "volume": 1700930.0}, {"date": "2024-07-09", "close": 5.09, "volume": 1909713.0}, {"date": "2024-07-10", "close": 5.11, "volume": 1671032.0}, {"date": "2024-07-11", "close": 5.13, "volume": 6363298.0}, {"date": "2024-07-12", "close": 5.17, "volume": 1076429.0}, {"date": "2024-07-15", "close": 5.16, "volume": 1182718.0}, {"date": "2024-07-16", "close": 5.17, "volume": 1093024.0}, {"date": "2024-07-17", "close": 5.18, "volume": 1358573.0}, {"date": "2024-07-18", "close": 5.12, "volume": 2781333.0}, {"date": "2024-07-19", "close": 5.18, "volume": 1704157.0}, {"date": "2024-07-22", "close": 5.14, "volume": 1176909.0}, {"date": "2024-07-23", "close": 5.14, "volume": 1180188.0}, {"date": "2024-07-24", "close": 5.17, "volume": 1401389.0}, {"date": "2024-07-25", "close": 5.13, "volume": 2092908.0}, {"date": "2024-07-26", "close": 5.19, "volume": 2426218.0}, {"date": "2024-07-29", "close": 5.18, "volume": 1507114.0}, {"date": "2024-07-30", "close": 5.14, "volume": 1439423.0}, {"date": "2024-07-31", "close": 5.24, "volume": 4454815.0}, {"date": "2024-08-01", "close": 5.2, "volume": 1499988.0}, {"date": "2024-08-02", "close": 5.2, "volume": 1956769.0}, {"date": "2024-08-05", "close": 5.05, "volume": 2155356.0}, {"date": "2024-08-06", "close": 5.08, "volume": 1786043.0}, {"date": "2024-08-07", "close": 5.14, "volume": 1456393.0}, {"date": "2024-08-08", "close": 5.05, "volume": 1531000.0}, {"date": "2024-08-09", "close": 5.07, "volume": 2354299.0}, {"date": "2024-08-12", "close": 5.08, "volume": 1562530.0}, {"date": "2024-08-13", "close": 5.07, "volume": 1484681.0}, {"date": "2024-08-14", "close": 5.13, "volume": 1055471.0}, {"date": "2024-08-15", "close": 5.2, "volume": 1305733.0}, {"date": "2024-08-16", "close": 5.16, "volume": 1938870.0}, {"date": "2024-08-19", "close": 5.15, "volume": 1069388.0}, {"date": "2024-08-20", "close": 5.08, "volume": 1260160.0}, {"date": "2024-08-21", "close": 5.07, "volume": 1725430.0}, {"date": "2024-08-22", "close": 5.15, "volume": 1156928.0}, {"date": "2024-08-23", "close": 5.1, "volume": 1367007.0}, {"date": "2024-08-26", "close": 5.07, "volume": 1213989.0}, {"date": "2024-08-27", "close": 5.07, "volume": 1070541.0}, {"date": "2024-08-28", "close": 5.09, "volume": 2122576.0}, {"date": "2024-08-29", "close": 5.06, "volume": 2332386.0}, {"date": "2024-08-30", "close": 5.1, "volume": 6031287.0}, {"date": "2024-09-02", "close": 5.08, "volume": 1631949.0}, {"date": "2024-09-03", "close": 5.16, "volume": 1571215.0}, {"date": "2024-09-04", "close": 5.07, "volume": 1366186.0}, {"date": "2024-09-05", "close": 4.97, "volume": 1823281.0}, {"date": "2024-09-06", "close": 4.93, "volume": 1544293.0}, {"date": "2024-09-09", "close": 4.87, "volume": 3289415.0}, {"date": "2024-09-10", "close": 4.95, "volume": 1489275.0}, {"date": "2024-09-11", "close": 4.88, "volume": 1589546.0}, {"date": "2024-09-12", "close": 4.91, "volume": 1714293.0}, {"date": "2024-09-13", "close": 5.01, "volume": 2271108.0}, {"date": "2024-09-16", "close": 4.98, "volume": 2014090.0}, {"date": "2024-09-17", "close": 4.93, "volume": 2521335.0}, {"date": "2024-09-18", "close": 4.96, "volume": 3257407.0}, {"date": "2024-09-19", "close": 4.78, "volume": 7597184.0}, {"date": "2024-09-20", "close": 4.74, "volume": 26920254.0}, {"date": "2024-09-23", "close": 4.86, "volume": 3002382.0}, {"date": "2024-09-24", "close": 4.68, "volume": 4147882.0}, {"date": "2024-09-25", "close": 4.72, "volume": 3447923.0}, {"date": "2024-09-26", "close": 4.87, "volume": 4888991.0}, {"date": "2024-09-27", "close": 4.9, "volume": 3396346.0}, {"date": "2024-09-30", "close": 4.89, "volume": 4492563.0}, {"date": "2024-10-01", "close": 4.79, "volume": 2843499.0}, {"date": "2024-10-02", "close": 4.81, "volume": 2523876.0}, {"date": "2024-10-03", "close": 4.83, "volume": 2292525.0}, {"date": "2024-10-04", "close": 4.79, "volume": 1396394.0}, {"date": "2024-10-07", "close": 4.72, "volume": 1426786.0}, {"date": "2024-10-08", "close": 4.74, "volume": 2255895.0}, {"date": "2024-10-09", "close": 4.81, "volume": 1880227.0}, {"date": "2024-10-10", "close": 4.78, "volume": 2590675.0}, {"date": "2024-10-11", "close": 4.78, "volume": 1904208.0}, {"date": "2024-10-14", "close": 4.9, "volume": 2306354.0}, {"date": "2024-10-15", "close": 4.92, "volume": 2541898.0}, {"date": "2024-10-16", "close": 4.85, "volume": 2205016.0}, {"date": "2024-10-17", "close": 4.98, "volume": 2246782.0}, {"date": "2024-10-18", "close": 4.97, "volume": 2137782.0}, {"date": "2024-10-21", "close": 4.97, "volume": 2478404.0}, {"date": "2024-10-22", "close": 5.0, "volume": 3025742.0}, {"date": "2024-10-23", "close": 5.0, "volume": 2346760.0}, {"date": "2024-10-24", "close": 4.99, "volume": 2489475.0}, {"date": "2024-10-25", "close": 4.97, "volume": 2092310.0}, {"date": "2024-10-28", "close": 4.93, "volume": 1952371.0}, {"date": "2024-10-29", "close": 4.96, "volume": 1826162.0}, {"date": "2024-10-30", "close": 4.94, "volume": 1417088.0}, {"date": "2024-10-31", "close": 4.88, "volume": 3881068.0}, {"date": "2024-11-01", "close": 4.84, "volume": 1814695.0}, {"date": "2024-11-04", "close": 4.93, "volume": 1890407.0}, {"date": "2024-11-05", "close": 4.91, "volume": 1048508.0}, {"date": "2024-11-06", "close": 4.87, "volume": 1177758.0}, {"date": "2024-11-07", "close": 4.81, "volume": 2075000.0}, {"date": "2024-11-08", "close": 4.87, "volume": 2033137.0}, {"date": "2024-11-11", "close": 4.91, "volume": 1265094.0}, {"date": "2024-11-12", "close": 4.91, "volume": 1446801.0}, {"date": "2024-11-13", "close": 4.82, "volume": 1488192.0}, {"date": "2024-11-14", "close": 4.79, "volume": 1470734.0}, {"date": "2024-11-15", "close": 4.91, "volume": 3839033.0}, {"date": "2024-11-18", "close": 4.89, "volume": 1070019.0}, {"date": "2024-11-19", "close": 4.83, "volume": 2481015.0}, {"date": "2024-11-20", "close": 4.81, "volume": 1684540.0}, {"date": "2024-11-21", "close": 4.76, "volume": 2181404.0}, {"date": "2024-11-22", "close": 4.76, "volume": 1486006.0}, {"date": "2024-11-25", "close": 4.88, "volume": 2591308.0}, {"date": "2024-11-26", "close": 4.94, "volume": 2433451.0}, {"date": "2024-11-27", "close": 4.9, "volume": 3703538.0}, {"date": "2024-11-28", "close": 4.86, "volume": 1491149.0}, {"date": "2024-11-29", "close": 4.8, "volume": 2746335.0}, {"date": "2024-12-02", "close": 4.78, "volume": 2241221.0}, {"date": "2024-12-03", "close": 4.67, "volume": 3310626.0}, {"date": "2024-12-04", "close": 4.65, "volume": 3314080.0}, {"date": "2024-12-05", "close": 4.74, "volume": 2459208.0}, {"date": "2024-12-06", "close": 4.66, "volume": 1502457.0}, {"date": "2024-12-09", "close": 4.66, "volume": 1414986.0}, {"date": "2024-12-10", "close": 4.66, "volume": 2889206.0}, {"date": "2024-12-11", "close": 4.68, "volume": 3365065.0}, {"date": "2024-12-12", "close": 4.6, "volume": 1627540.0}, {"date": "2024-12-13", "close": 4.56, "volume": 1606409.0}, {"date": "2024-12-16", "close": 4.54, "volume": 3787785.0}, {"date": "2024-12-17", "close": 4.55, "volume": 1693561.0}, {"date": "2024-12-18", "close": 4.57, "volume": 1769186.0}, {"date": "2024-12-19", "close": 4.59, "volume": 2293982.0}, {"date": "2024-12-20", "close": 4.58, "volume": 6835180.0}, {"date": "2024-12-23", "close": 4.71, "volume": 2169812.0}, {"date": "2024-12-24", "close": 4.66, "volume": 924838.0}, {"date": "2024-12-27", "close": 4.7, "volume": 940482.0}, {"date": "2024-12-30", "close": 4.83, "volume": 2104052.0}, {"date": "2024-12-31", "close": 4.75, "volume": 2055514.0}, {"date": "2025-01-02", "close": 4.77, "volume": 1362407.0}, {"date": "2025-01-03", "close": 4.8, "volume": 1030654.0}, {"date": "2025-01-06", "close": 4.84, "volume": 1567433.0}, {"date": "2025-01-07", "close": 4.83, "volume": 982027.0}, {"date": "2025-01-08", "close": 4.83, "volume": 970024.0}, {"date": "2025-01-09", "close": 4.8, "volume": 839842.0}, {"date": "2025-01-10", "close": 4.84, "volume": 974355.0}, {"date": "2025-01-13", "close": 4.9, "volume": 2293392.0}, {"date": "2025-01-14", "close": 4.91, "volume": 969004.0}, {"date": "2025-01-15", "close": 4.89, "volume": 1667770.0}, {"date": "2025-01-16", "close": 4.97, "volume": 1440401.0}, {"date": "2025-01-17", "close": 5.05, "volume": 2214810.0}, {"date": "2025-01-20", "close": 4.98, "volume": 935860.0}, {"date": "2025-01-21", "close": 5.01, "volume": 692980.0}, {"date": "2025-01-22", "close": 4.97, "volume": 1230747.0}, {"date": "2025-01-23", "close": 4.99, "volume": 1732387.0}, {"date": "2025-01-24", "close": 4.99, "volume": 1085397.0}, {"date": "2025-01-28", "close": 4.93, "volume": 1581024.0}, {"date": "2025-01-29", "close": 5.02, "volume": 1494676.0}, {"date": "2025-01-30", "close": 4.98, "volume": 1485505.0}, {"date": "2025-01-31", "close": 5.07, "volume": 2268448.0}, {"date": "2025-02-03", "close": 4.96, "volume": 1672013.0}, {"date": "2025-02-04", "close": 4.96, "volume": 1255320.0}, {"date": "2025-02-05", "close": 5.01, "volume": 9396040.0}, {"date": "2025-02-06", "close": 5.07, "volume": 2377974.0}, {"date": "2025-02-07", "close": 5.05, "volume": 1489375.0}, {"date": "2025-02-10", "close": 5.01, "volume": 1748421.0}, {"date": "2025-02-11", "close": 4.98, "volume": 1580993.0}, {"date": "2025-02-12", "close": 5.0, "volume": 1748956.0}, {"date": "2025-02-13", "close": 5.05, "volume": 3335633.0}, {"date": "2025-02-14", "close": 5.05, "volume": 1647538.0}, {"date": "2025-02-17", "close": 5.07, "volume": 1183433.0}, {"date": "2025-02-18", "close": 5.07, "volume": 1352639.0}, {"date": "2025-02-19", "close": 5.03, "volume": 1432657.0}, {"date": "2025-02-20", "close": 5.12, "volume": 1937532.0}, {"date": "2025-02-21", "close": 5.08, "volume": 832580.0}, {"date": "2025-02-24", "close": 5.07, "volume": 1218323.0}, {"date": "2025-02-25", "close": 5.1, "volume": 1783296.0}, {"date": "2025-02-26", "close": 5.07, "volume": 1502328.0}, {"date": "2025-02-27", "close": 5.21, "volume": 5548299.0}, {"date": "2025-02-28", "close": 5.06, "volume": 3361416.0}, {"date": "2025-03-03", "close": 4.99, "volume": 2616435.0}, {"date": "2025-03-04", "close": 5.03, "volume": 1602081.0}, {"date": "2025-03-05", "close": 5.07, "volume": 2120645.0}, {"date": "2025-03-06", "close": 5.02, "volume": 1186687.0}, {"date": "2025-03-07", "close": 4.96, "volume": 1931532.0}, {"date": "2025-03-10", "close": 4.95, "volume": 1430905.0}, {"date": "2025-03-11", "close": 4.92, "volume": 1129227.0}, {"date": "2025-03-12", "close": 4.88, "volume": 2520208.0}, {"date": "2025-03-13", "close": 4.9, "volume": 2309026.0}, {"date": "2025-03-14", "close": 4.99, "volume": 1151917.0}, {"date": "2025-03-17", "close": 4.99, "volume": 1682051.0}, {"date": "2025-03-18", "close": 5.05, "volume": 2010528.0}, {"date": "2025-03-19", "close": 5.01, "volume": 1411391.0}, {"date": "2025-03-20", "close": 5.0, "volume": 3058396.0}, {"date": "2025-03-21", "close": 5.01, "volume": 9667940.0}, {"date": "2025-03-24", "close": 5.04, "volume": 2114784.0}, {"date": "2025-03-25", "close": 4.82, "volume": 3006238.0}, {"date": "2025-03-26", "close": 4.87, "volume": 2797229.0}, {"date": "2025-03-27", "close": 4.84, "volume": 2356590.0}, {"date": "2025-03-28", "close": 4.89, "volume": 1555311.0}, {"date": "2025-03-31", "close": 4.85, "volume": 3822213.0}, {"date": "2025-04-01", "close": 4.81, "volume": 1883584.0}, {"date": "2025-04-02", "close": 4.93, "volume": 2439610.0}, {"date": "2025-04-03", "close": 4.86, "volume": 1790132.0}, {"date": "2025-04-04", "close": 4.9, "volume": 1512087.0}, {"date": "2025-04-07", "close": 4.87, "volume": 3224132.0}, {"date": "2025-04-08", "close": 4.8, "volume": 2688237.0}, {"date": "2025-04-09", "close": 4.8, "volume": 2518527.0}, {"date": "2025-04-10", "close": 4.93, "volume": 2512163.0}, {"date": "2025-04-11", "close": 4.91, "volume": 2115180.0}, {"date": "2025-04-14", "close": 4.87, "volume": 2610029.0}, {"date": "2025-04-15", "close": 4.83, "volume": 2428380.0}, {"date": "2025-04-16", "close": 4.86, "volume": 2825497.0}, {"date": "2025-04-17", "close": 4.94, "volume": 2500897.0}, {"date": "2025-04-22", "close": 4.88, "volume": 1463837.0}, {"date": "2025-04-23", "close": 4.93, "volume": 2036271.0}, {"date": "2025-04-24", "close": 4.97, "volume": 1974074.0}, {"date": "2025-04-28", "close": 5.05, "volume": 2070456.0}, {"date": "2025-04-29", "close": 5.13, "volume": 2582015.0}, {"date": "2025-04-30", "close": 5.17, "volume": 3156632.0}, {"date": "2025-05-01", "close": 5.23, "volume": 2413068.0}, {"date": "2025-05-02", "close": 5.19, "volume": 1507850.0}, {"date": "2025-05-05", "close": 5.22, "volume": 2827995.0}, {"date": "2025-05-06", "close": 5.17, "volume": 1340612.0}, {"date": "2025-05-07", "close": 5.13, "volume": 1482446.0}, {"date": "2025-05-08", "close": 5.22, "volume": 1394994.0}, {"date": "2025-05-09", "close": 5.21, "volume": 3632780.0}, {"date": "2025-05-12", "close": 5.24, "volume": 1357326.0}, {"date": "2025-05-13", "close": 5.22, "volume": 2547729.0}, {"date": "2025-05-14", "close": 5.14, "volume": 1775495.0}, {"date": "2025-05-15", "close": 5.19, "volume": 2456639.0}, {"date": "2025-05-16", "close": 5.22, "volume": 2206992.0}, {"date": "2025-05-19", "close": 5.24, "volume": 2067409.0}, {"date": "2025-05-20", "close": 5.23, "volume": 1646972.0}, {"date": "2025-05-21", "close": 5.27, "volume": 1253661.0}, {"date": "2025-05-22", "close": 5.27, "volume": 1590191.0}, {"date": "2025-05-23", "close": 5.26, "volume": 1036125.0}, {"date": "2025-05-26", "close": 5.24, "volume": 1018528.0}, {"date": "2025-05-27", "close": 5.25, "volume": 985437.0}, {"date": "2025-05-28", "close": 5.22, "volume": 1388090.0}, {"date": "2025-05-29", "close": 5.22, "volume": 1012502.0}, {"date": "2025-05-30", "close": 5.31, "volume": 3185737.0}, {"date": "2025-06-02", "close": 5.29, "volume": 1517880.0}, {"date": "2025-06-03", "close": 5.38, "volume": 1751777.0}, {"date": "2025-06-04", "close": 5.31, "volume": 4365683.0}, {"date": "2025-06-05", "close": 5.31, "volume": 1326290.0}, {"date": "2025-06-06", "close": 5.32, "volume": 1322719.0}, {"date": "2025-06-10", "close": 5.3, "volume": 1595637.0}, {"date": "2025-06-11", "close": 5.29, "volume": 1153259.0}, {"date": "2025-06-12", "close": 5.37, "volume": 3576264.0}, {"date": "2025-06-13", "close": 5.35, "volume": 1694926.0}, {"date": "2025-06-16", "close": 5.38, "volume": 1345060.0}, {"date": "2025-06-17", "close": 5.34, "volume": 1763798.0}, {"date": "2025-06-18", "close": 5.28, "volume": 2348705.0}, {"date": "2025-06-19", "close": 5.32, "volume": 2250969.0}, {"date": "2025-06-20", "close": 5.33, "volume": 12973703.0}, {"date": "2025-06-23", "close": 5.37, "volume": 2115565.0}, {"date": "2025-06-24", "close": 5.21, "volume": 2717421.0}, {"date": "2025-06-25", "close": 5.13, "volume": 4453579.0}, {"date": "2025-06-26", "close": 5.06, "volume": 2470360.0}, {"date": "2025-06-27", "close": 5.09, "volume": 2173708.0}, {"date": "2025-06-30", "close": 5.09, "volume": 3964810.0}, {"date": "2025-07-01", "close": 5.08, "volume": 1741350.0}, {"date": "2025-07-02", "close": 5.14, "volume": 2120488.0}, {"date": "2025-07-03", "close": 5.11, "volume": 1161199.0}, {"date": "2025-07-04", "close": 5.09, "volume": 1434859.0}, {"date": "2025-07-07", "close": 5.14, "volume": 1792945.0}, {"date": "2025-07-08", "close": 5.05, "volume": 2113049.0}, {"date": "2025-07-09", "close": 5.06, "volume": 1470861.0}, {"date": "2025-07-10", "close": 5.12, "volume": 1167943.0}, {"date": "2025-07-11", "close": 5.05, "volume": 736820.0}, {"date": "2025-07-14", "close": 5.05, "volume": 1759923.0}, {"date": "2025-07-15", "close": 5.03, "volume": 1468217.0}, {"date": "2025-07-16", "close": 5.0, "volume": 1551847.0}, {"date": "2025-07-17", "close": 5.17, "volume": 2464380.0}, {"date": "2025-07-18", "close": 5.15, "volume": 2108663.0}, {"date": "2025-07-21", "close": 5.16, "volume": 1300638.0}, {"date": "2025-07-22", "close": 5.12, "volume": 1608649.0}, {"date": "2025-07-23", "close": 5.16, "volume": 1838977.0}, {"date": "2025-07-24", "close": 5.13, "volume": 1060782.0}, {"date": "2025-07-25", "close": 5.17, "volume": 1288371.0}, {"date": "2025-07-28", "close": 5.18, "volume": 951782.0}, {"date": "2025-07-29", "close": 5.19, "volume": 1193799.0}, {"date": "2025-07-30", "close": 5.22, "volume": 1800695.0}, {"date": "2025-07-31", "close": 5.16, "volume": 2914292.0}, {"date": "2025-08-01", "close": 5.2, "volume": 1292979.0}, {"date": "2025-08-04", "close": 5.21, "volume": 756275.0}, {"date": "2025-08-05", "close": 5.28, "volume": 1527394.0}, {"date": "2025-08-06", "close": 5.28, "volume": 1448011.0}, {"date": "2025-08-07", "close": 5.3, "volume": 867255.0}, {"date": "2025-08-08", "close": 5.32, "volume": 981321.0}, {"date": "2025-08-11", "close": 5.31, "volume": 1082922.0}, {"date": "2025-08-12", "close": 5.24, "volume": 2054309.0}, {"date": "2025-08-13", "close": 5.28, "volume": 1295561.0}, {"date": "2025-08-14", "close": 5.3, "volume": 1490535.0}, {"date": "2025-08-15", "close": 5.27, "volume": 1716940.0}, {"date": "2025-08-18", "close": 5.23, "volume": 2127525.0}, {"date": "2025-08-19", "close": 5.23, "volume": 1482432.0}, {"date": "2025-08-20", "close": 5.38, "volume": 2138163.0}, {"date": "2025-08-21", "close": 5.5, "volume": 2428416.0}, {"date": "2025-08-22", "close": 5.46, "volume": 1969950.0}, {"date": "2025-08-25", "close": 5.46, "volume": 1214352.0}, {"date": "2025-08-26", "close": 5.39, "volume": 3410320.0}, {"date": "2025-08-27", "close": 5.38, "volume": 2516928.0}, {"date": "2025-08-28", "close": 5.26, "volume": 1952410.0}, {"date": "2025-08-29", "close": 5.33, "volume": 2241389.0}, {"date": "2025-09-01", "close": 5.3, "volume": 1200618.0}, {"date": "2025-09-02", "close": 5.27, "volume": 1035237.0}, {"date": "2025-09-03", "close": 5.23, "volume": 1984010.0}, {"date": "2025-09-04", "close": 5.2, "volume": 1660130.0}, {"date": "2025-09-05", "close": 5.22, "volume": 1844206.0}, {"date": "2025-09-08", "close": 5.2, "volume": 1777333.0}, {"date": "2025-09-09", "close": 5.19, "volume": 1860849.0}, {"date": "2025-09-10", "close": 5.22, "volume": 1743822.0}, {"date": "2025-09-11", "close": 5.22, "volume": 2107513.0}, {"date": "2025-09-12", "close": 5.27, "volume": 1354522.0}, {"date": "2025-09-15", "close": 5.31, "volume": 2191454.0}, {"date": "2025-09-16", "close": 5.3, "volume": 2082799.0}, {"date": "2025-09-17", "close": 5.29, "volume": 2202327.0}, {"date": "2025-09-18", "close": 5.28, "volume": 2794738.0}, {"date": "2025-09-19", "close": 5.24, "volume": 11359388.0}, {"date": "2025-09-22", "close": 5.21, "volume": 2085478.0}, {"date": "2025-09-23", "close": 5.28, "volume": 2294847.0}, {"date": "2025-09-24", "close": 4.99, "volume": 2687985.0}, {"date": "2025-09-25", "close": 4.95, "volume": 3241206.0}, {"date": "2025-09-26", "close": 4.92, "volume": 2690175.0}, {"date": "2025-09-29", "close": 4.87, "volume": 2080361.0}, {"date": "2025-09-30", "close": 4.91, "volume": 8336897.0}, {"date": "2025-10-01", "close": 4.84, "volume": 5130576.0}, {"date": "2025-10-02", "close": 4.87, "volume": 2243068.0}, {"date": "2025-10-03", "close": 4.87, "volume": 1636490.0}, {"date": "2025-10-06", "close": 4.8, "volume": 1705644.0}, {"date": "2025-10-07", "close": 4.75, "volume": 2031215.0}, {"date": "2025-10-08", "close": 4.75, "volume": 1242592.0}, {"date": "2025-10-09", "close": 4.79, "volume": 1928298.0}, {"date": "2025-10-10", "close": 4.8, "volume": 1270413.0}, {"date": "2025-10-13", "close": 4.76, "volume": 1348166.0}, {"date": "2025-10-14", "close": 4.8, "volume": 2036885.0}, {"date": "2025-10-15", "close": 4.9, "volume": 2577993.0}, {"date": "2025-10-16", "close": 4.89, "volume": 1982094.0}, {"date": "2025-10-17", "close": 4.88, "volume": 1536263.0}, {"date": "2025-10-20", "close": 4.88, "volume": 1308424.0}, {"date": "2025-10-21", "close": 4.92, "volume": 1426471.0}, {"date": "2025-10-22", "close": 4.92, "volume": 2000422.0}, {"date": "2025-10-23", "close": 5.02, "volume": 1897470.0}, {"date": "2025-10-24", "close": 5.02, "volume": 3113742.0}, {"date": "2025-10-27", "close": 4.94, "volume": 1635262.0}, {"date": "2025-10-28", "close": 4.87, "volume": 1662569.0}, {"date": "2025-10-29", "close": 4.89, "volume": 1693093.0}, {"date": "2025-10-30", "close": 4.81, "volume": 1617805.0}, {"date": "2025-10-31", "close": 4.86, "volume": 1627111.0}, {"date": "2025-11-03", "close": 4.79, "volume": 2269119.0}, {"date": "2025-11-04", "close": 4.83, "volume": 1412655.0}, {"date": "2025-11-05", "close": 4.86, "volume": 1237451.0}, {"date": "2025-11-06", "close": 4.87, "volume": 1479647.0}, {"date": "2025-11-07", "close": 4.88, "volume": 980656.0}, {"date": "2025-11-10", "close": 4.93, "volume": 1503313.0}, {"date": "2025-11-11", "close": 5.02, "volume": 1534070.0}, {"date": "2025-11-12", "close": 5.1, "volume": 1743057.0}, {"date": "2025-11-13", "close": 5.02, "volume": 1911703.0}, {"date": "2025-11-14", "close": 5.0, "volume": 1478025.0}, {"date": "2025-11-17", "close": 4.98, "volume": 1767464.0}, {"date": "2025-11-18", "close": 4.99, "volume": 2449967.0}, {"date": "2025-11-19", "close": 5.0, "volume": 1225259.0}, {"date": "2025-11-20", "close": 5.01, "volume": 1030747.0}, {"date": "2025-11-21", "close": 4.98, "volume": 1268633.0}, {"date": "2025-11-24", "close": 5.05, "volume": 2364020.0}, {"date": "2025-11-25", "close": 5.05, "volume": 763156.0}, {"date": "2025-11-26", "close": 5.04, "volume": 1859831.0}, {"date": "2025-11-27", "close": 5.03, "volume": 2187678.0}, {"date": "2025-11-28", "close": 4.98, "volume": 1318290.0}, {"date": "2025-12-01", "close": 4.91, "volume": 1837010.0}, {"date": "2025-12-02", "close": 4.93, "volume": 1994437.0}, {"date": "2025-12-03", "close": 4.95, "volume": 1863538.0}, {"date": "2025-12-04", "close": 4.94, "volume": 1647831.0}, {"date": "2025-12-05", "close": 4.87, "volume": 1633369.0}, {"date": "2025-12-08", "close": 4.88, "volume": 1250332.0}, {"date": "2025-12-09", "close": 4.84, "volume": 1338120.0}, {"date": "2025-12-10", "close": 4.81, "volume": 1248393.0}, {"date": "2025-12-11", "close": 4.78, "volume": 1450644.0}, {"date": "2025-12-12", "close": 4.82, "volume": 1381832.0}, {"date": "2025-12-15", "close": 4.79, "volume": 1148480.0}, {"date": "2025-12-16", "close": 4.82, "volume": 1397982.0}, {"date": "2025-12-17", "close": 4.87, "volume": 3266567.0}, {"date": "2025-12-18", "close": 4.85, "volume": 1713231.0}, {"date": "2025-12-19", "close": 4.82, "volume": 8851196.0}, {"date": "2025-12-22", "close": 4.88, "volume": 1209469.0}, {"date": "2025-12-23", "close": 4.91, "volume": 1696525.0}, {"date": "2025-12-24", "close": 4.96, "volume": 808189.0}, {"date": "2025-12-29", "close": 4.85, "volume": 1541731.0}, {"date": "2025-12-30", "close": 4.87, "volume": 1261776.0}, {"date": "2025-12-31", "close": 4.88, "volume": 2052889.0}, {"date": "2026-01-02", "close": 4.87, "volume": 1010135.0}, {"date": "2026-01-05", "close": 4.83, "volume": 864122.0}, {"date": "2026-01-06", "close": 4.79, "volume": 1351388.0}, {"date": "2026-01-07", "close": 4.86, "volume": 892622.0}, {"date": "2026-01-08", "close": 4.9, "volume": 1348346.0}, {"date": "2026-01-09", "close": 4.86, "volume": 1214788.0}, {"date": "2026-01-12", "close": 4.84, "volume": 966261.0}, {"date": "2026-01-13", "close": 4.87, "volume": 950639.0}, {"date": "2026-01-14", "close": 4.86, "volume": 1809162.0}, {"date": "2026-01-15", "close": 4.86, "volume": 1081363.0}, {"date": "2026-01-16", "close": 4.89, "volume": 1102656.0}, {"date": "2026-01-19", "close": 4.89, "volume": 648432.0}, {"date": "2026-01-20", "close": 4.89, "volume": 1027004.0}, {"date": "2026-01-21", "close": 4.82, "volume": 889235.0}, {"date": "2026-01-22", "close": 4.86, "volume": 1161225.0}, {"date": "2026-01-23", "close": 4.83, "volume": 864297.0}, {"date": "2026-01-27", "close": 4.89, "volume": 1321984.0}, {"date": "2026-01-28", "close": 4.87, "volume": 1878492.0}, {"date": "2026-01-29", "close": 4.91, "volume": 1531660.0}, {"date": "2026-01-30", "close": 4.97, "volume": 2504959.0}, {"date": "2026-02-02", "close": 4.83, "volume": 4582414.0}, {"date": "2026-02-03", "close": 4.81, "volume": 1348263.0}, {"date": "2026-02-04", "close": 4.71, "volume": 1700626.0}, {"date": "2026-02-05", "close": 4.75, "volume": 1404964.0}, {"date": "2026-02-06", "close": 4.58, "volume": 8792096.0}, {"date": "2026-02-09", "close": 4.72, "volume": 1925600.0}, {"date": "2026-02-10", "close": 4.7, "volume": 1109458.0}, {"date": "2026-02-11", "close": 4.7, "volume": 1295064.0}, {"date": "2026-02-12", "close": 4.64, "volume": 1561579.0}, {"date": "2026-02-13", "close": 4.6, "volume": 1310172.0}, {"date": "2026-02-16", "close": 4.59, "volume": 2962931.0}, {"date": "2026-02-17", "close": 4.61, "volume": 1712967.0}, {"date": "2026-02-18", "close": 4.68, "volume": 1984983.0}, {"date": "2026-02-19", "close": 4.7, "volume": 1745514.0}, {"date": "2026-02-20", "close": 4.78, "volume": 1582757.0}, {"date": "2026-02-23", "close": 4.71, "volume": 1288560.0}, {"date": "2026-02-24", "close": 4.75, "volume": 2706484.0}, {"date": "2026-02-25", "close": 4.84, "volume": 2601427.0}, {"date": "2026-02-26", "close": 4.92, "volume": 2228265.0}, {"date": "2026-02-27", "close": 4.8, "volume": 3699521.0}, {"date": "2026-03-02", "close": 4.79, "volume": 2670425.0}, {"date": "2026-03-03", "close": 4.76, "volume": 1450200.0}, {"date": "2026-03-04", "close": 4.72, "volume": 2115993.0}, {"date": "2026-03-05", "close": 4.72, "volume": 2572676.0}, {"date": "2026-03-06", "close": 4.72, "volume": 2199193.0}, {"date": "2026-03-09", "close": 4.68, "volume": 2596353.0}, {"date": "2026-03-10", "close": 4.65, "volume": 2952181.0}, {"date": "2026-03-11", "close": 4.57, "volume": 2569406.0}, {"date": "2026-03-12", "close": 4.51, "volume": 2517163.0}, {"date": "2026-03-13", "close": 4.51, "volume": 1300715.0}, {"date": "2026-03-16", "close": 4.56, "volume": 1682764.0}, {"date": "2026-03-17", "close": 4.61, "volume": 2014777.0}, {"date": "2026-03-18", "close": 4.66, "volume": 2086545.0}, {"date": "2026-03-19", "close": 4.57, "volume": 2766870.0}, {"date": "2026-03-20", "close": 4.54, "volume": 9775607.0}, {"date": "2026-03-23", "close": 4.48, "volume": 3136601.0}, {"date": "2026-03-24", "close": 4.52, "volume": 2834368.0}, {"date": "2026-03-25", "close": 4.32, "volume": 2638869.0}, {"date": "2026-03-26", "close": 4.37, "volume": 2189566.0}, {"date": "2026-03-27", "close": 4.39, "volume": 2548095.0}, {"date": "2026-03-30", "close": 4.37, "volume": 2202584.0}, {"date": "2026-03-31", "close": 4.28, "volume": 7735752.0}, {"date": "2026-04-01", "close": 4.27, "volume": 2631212.0}, {"date": "2026-04-02", "close": 4.24, "volume": 2147480.0}, {"date": "2026-04-07", "close": 4.24, "volume": 3969764.0}, {"date": "2026-04-08", "close": 4.28, "volume": 1823372.0}, {"date": "2026-04-09", "close": 4.3, "volume": 2660785.0}, {"date": "2026-04-10", "close": 4.33, "volume": 2685315.0}, {"date": "2026-04-13", "close": 4.32, "volume": 1806861.0}, {"date": "2026-04-14", "close": 4.29, "volume": 2798744.0}, {"date": "2026-04-15", "close": 4.27, "volume": 1154718.0}, {"date": "2026-04-16", "close": 4.27, "volume": 1138041.0}, {"date": "2026-04-17", "close": 4.27, "volume": 1149454.0}, {"date": "2026-04-20", "close": 4.28, "volume": 1604665.0}, {"date": "2026-04-21", "close": 4.24, "volume": 1621338.0}, {"date": "2026-04-22", "close": 4.25, "volume": 1779249.0}, {"date": "2026-04-23", "close": 4.28, "volume": 2290408.0}, {"date": "2026-04-24", "close": 4.33, "volume": 1709609.0}, {"date": "2026-04-27", "close": 4.91, "volume": 10414013.0}, {"date": "2026-04-28", "close": 4.89, "volume": 10335313.0}, {"date": "2026-04-29", "close": 4.82, "volume": 5203202.0}, {"date": "2026-04-30", "close": 4.8, "volume": 11820447.0}, {"date": "2026-05-01", "close": 4.8, "volume": 4143919.0}, {"date": "2026-05-04", "close": 4.77, "volume": 5441613.0}, {"date": "2026-05-05", "close": 4.79, "volume": 2495368.0}, {"date": "2026-05-06", "close": 4.82, "volume": 3457553.0}, {"date": "2026-05-07", "close": 4.8, "volume": 3471500.0}, {"date": "2026-05-08", "close": 4.78, "volume": 1652018.0}, {"date": "2026-05-11", "close": 4.79, "volume": 1519792.0}, {"date": "2026-05-12", "close": 4.78, "volume": 2262691.0}, {"date": "2026-05-13", "close": 4.77, "volume": 2043492.0}, {"date": "2026-05-14", "close": 4.77, "volume": 5094661.0}, {"date": "2026-05-15", "close": 4.8, "volume": 2154112.0}, {"date": "2026-05-18", "close": 4.82, "volume": 2238569.0}, {"date": "2026-05-19", "close": 4.87, "volume": 1983221.0}, {"date": "2026-05-20", "close": 4.81, "volume": 3770429.0}, {"date": "2026-05-21", "close": 4.82, "volume": 1113300.0}, {"date": "2026-05-22", "close": 4.86, "volume": 7618703.0}, {"date": "2026-05-25", "close": 4.84, "volume": 1227173.0}, {"date": "2026-05-26", "close": 4.88, "volume": 2392582.0}, {"date": "2026-05-27", "close": 4.92, "volume": 1219234.0}, {"date": "2026-05-28", "close": 4.91, "volume": 2257475.0}, {"date": "2026-05-29", "close": 4.93, "volume": 6657796.0}, {"date": "2026-06-01", "close": 5.04, "volume": 3190739.0}, {"date": "2026-06-02", "close": 5.06, "volume": 6045733.0}, {"date": "2026-06-03", "close": 5.06, "volume": 5461442.0}, {"date": "2026-06-04", "close": 5.07, "volume": 2583157.0}, {"date": "2026-06-05", "close": 5.07, "volume": 3976156.0}, {"date": "2026-06-09", "close": 5.08, "volume": 3208955.0}, {"date": "2026-06-10", "close": 5.08, "volume": 7631106.0}, {"date": "2026-06-11", "close": 5.07, "volume": 2003354.0}, {"date": "2026-06-12", "close": 5.08, "volume": 3061797.0}, {"date": "2026-06-15", "close": 5.11, "volume": 54623719.0}, {"date": "2026-06-16", "close": 5.11, "volume": 3238922.0}, {"date": "2026-06-17", "close": 5.1, "volume": 7798703.0}, {"date": "2026-06-18", "close": 5.1, "volume": 4332474.0}, {"date": "2026-06-19", "close": 5.1, "volume": 22829622.0}, {"date": "2026-06-22", "close": 5.1, "volume": 59167595.0}, {"date": "2026-06-23", "close": 5.1, "volume": 60942958.0}, {"date": "2026-06-24", "close": 5.1, "volume": 3675018.0}, {"date": "2026-06-25", "close": 5.09, "volume": 9245974.0}, {"date": "2026-06-26", "close": 5.08, "volume": 20230814.0}, {"date": "2026-06-29", "close": 5.09, "volume": 48175109.0}, {"date": "2026-06-30", "close": 5.1, "volume": 11752311.0}, {"date": "2026-07-01", "close": 5.1, "volume": 32012210.0}, {"date": "2026-07-02", "close": 5.1, "volume": 36859347.0}, {"date": "2026-07-03", "close": 5.1, "volume": 40365753.0}, {"date": "2026-07-06", "close": 5.1, "volume": 18286998.0}, {"date": "2026-07-07", "close": 5.1, "volume": 11695253.0}, {"date": "2026-07-08", "close": 5.03, "volume": 2252510.0}, {"date": "2026-07-09", "close": 4.95, "volume": 5266136.0}, {"date": "2026-07-10", "close": 5.03, "volume": 33750179.0}, {"date": "2026-07-13", "close": 5.04, "volume": 11949678.0}, {"date": "2026-07-14", "close": 5.02, "volume": 2813277.0}, {"date": "2026-07-15", "close": 5.07, "volume": 4344371.0}, {"date": "2026-07-16", "close": 5.07, "volume": 2028760.0}, {"date": "2026-07-17", "close": 5.09, "volume": 1341527.0}, {"date": "2026-07-20", "close": 5.09, "volume": 1376639.0}, {"date": "2026-07-21", "close": 5.1, "volume": 1936067.0}, {"date": "2026-07-22", "close": 5.09, "volume": 2255103.0}, {"date": "2026-07-23", "close": 5.06, "volume": 1400506.0}, {"date": "2026-07-24", "close": 5.04, "volume": 1846100.0}, {"date": "2026-07-27", "close": 5.09, "volume": 1499870.0}, {"date": "2026-07-28", "close": 5.07, "volume": 1841904.0}, {"date": "2026-07-29", "close": 5.12, "volume": 2363694.0}, {"date": "2026-07-30", "close": 5.05, "volume": 1825891.0}, {"date": "2026-07-31", "close": 5.03, "volume": 3878087.0}, {"date": "2026-08-03", "close": 5.09, "volume": 2811337.0}, {"date": "2026-08-04", "close": 5.05, "volume": 2916580.0}, {"date": "2026-08-05", "close": 4.99, "volume": 2162944.0}, {"date": "2026-08-06", "close": 5.0, "volume": 1512117.0}, {"date": "2026-08-07", "close": 4.97, "volume": 1449853.0}, {"date": "2026-08-10", "close": 4.96, "volume": 810527.0}, {"date": "2026-08-11", "close": 4.97, "volume": 1027995.0}, {"date": "2026-08-12", "close": 4.96, "volume": 665684.0}, {"date": "2026-08-13", "close": 4.96, "volume": 933642.0}, {"date": "2026-08-14", "close": 4.92, "volume": 1263707.0}, {"date": "2026-08-17", "close": 4.85, "volume": 1168910.0}, {"date": "2026-08-18", "close": 4.88, "volume": 1728420.0}, {"date": "2026-08-19", "close": 4.84, "volume": 1073978.0}, {"date": "2026-08-20", "close": 4.84, "volume": 1299655.0}, {"date": "2026-08-21", "close": 4.82, "volume": 1249433.0}, {"date": "2026-08-24", "close": 4.84, "volume": 837615.0}, {"date": "2026-08-25", "close": 4.81, "volume": 831270.0}, {"date": "2026-08-26", "close": 4.8, "volume": 718179.0}, {"date": "2026-08-27", "close": 4.7, "volume": 1181213.0}, {"date": "2026-08-28", "close": 4.63, "volume": 1621178.0}, {"date": "2026-08-31", "close": 4.59, "volume": 5823323.0}, {"date": "2026-09-01", "close": 4.54, "volume": 2319367.0}, {"date": "2026-09-02", "close": 4.5, "volume": 1208364.0}, {"date": "2026-09-03", "close": 4.52, "volume": 990127.0}, {"date": "2026-09-04", "close": 4.57, "volume": 841042.0}, {"date": "2026-09-07", "close": 4.51, "volume": 734237.0}], "refreshing": true}