{"ticker": "AZJ", "overview": {"name": "Aurizon Holdings Limited", "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": "AZJ", "has_prices": true, "as_of": "2026-08-07", "last": 4.19, "prev_close": 4.21, "change": -0.019999999999999574, "change_pct": -0.004750593824227927, "session_volume": 3476222.0, "vwap_5": 4.234656064294998, "vwap_20": 4.225022871993093, "vwap_60": 4.217302085874004, "vwap_250": 3.8203621040851115, "high_52w": 4.38, "low_52w": 3.39, "avg_volume_20": 6247597.2, "sessions": 400, "market_cap": {"value": 6312402311.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160700", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160700", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "ASX-03154804", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154804", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "ASX-03143618", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143618", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57048}, {"id": "ASX-03136466", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136466", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81528}, {"id": "ASX-03136127", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AZJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136127", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX-03135320", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135320", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "ASX-03134353", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AZJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134353", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "ASX-03133349", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133349", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "ASX-03128228", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128228", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "ASX-03124654", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AZJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124654", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "ASX-03124592", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AZJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124592", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "ASX-03120097", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AZJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120097", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "ASX-03116873", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AZJ: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116873", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "ASXSH-03112908", "src": "ASX", "ticker": "AZJ", "cik": "", "company": "Aurizon Holdings Limited", "company_raw": "Aurizon Holdings Limited", "who": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "who_key": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd is no longer a substantial holder of AZJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112908", "trade_date": "", "timestamp": "2026-07-21", "mins": 150648}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.47, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132068-2A1695405", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112908-2A1685327", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Adam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106913-2A1681776", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Davies", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-15", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.48, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150745-2A1705152", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132407-2A1695615", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.87, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111762-2A1684826", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/azj", "needs_ocr": 0}], "directors": [{"name": "Andrew Adam", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Allan Davies", "first_seen": "2011-12-15", "last_seen": "2011-12-15", "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": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156641-2A1707607"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154067-2A1706507"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153450-2A1706253"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Aurizon welcomes QCA Decision", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152189-2A1705778"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151843-2A1705645"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 Annual General Meeting Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151726-2A1705593"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification of cessation of securities - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151060-2A1705293"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150745-2A1705152"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148538-2A1704110"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137879-2A1698284"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136299-2A1697556"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135833-2A1697307"}, {"date": "2026-09-11", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134539-2A1696701"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Update - Notification of buy-back - AZJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134226-2A1696561"}], "performance": {"ticker": "AZJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-11-22", "close": 2.65, "volume": 476315584.0}, {"date": "2010-11-23", "close": 2.66, "volume": 158644005.0}, {"date": "2010-11-24", "close": 2.7, "volume": 44128271.0}, {"date": "2010-11-25", "close": 2.8, "volume": 47173186.0}, {"date": "2010-11-26", "close": 2.84, "volume": 31979401.0}, {"date": "2010-11-29", "close": 2.77, "volume": 26808270.0}, {"date": "2010-11-30", "close": 2.8, "volume": 181638257.0}, {"date": "2010-12-01", "close": 2.78, "volume": 9754970.0}, {"date": "2010-12-02", "close": 2.73, "volume": 11438958.0}, {"date": "2010-12-03", "close": 2.69, "volume": 22877299.0}, {"date": "2010-12-06", "close": 2.68, "volume": 25674629.0}, {"date": "2010-12-07", "close": 2.7, "volume": 11248785.0}, {"date": "2010-12-08", "close": 2.69, "volume": 11835292.0}, {"date": "2010-12-09", "close": 2.69, "volume": 10392098.0}, {"date": "2010-12-10", "close": 2.7, "volume": 4580962.0}, {"date": "2010-12-13", "close": 2.77, "volume": 9105090.0}, {"date": "2010-12-14", "close": 2.83, "volume": 12273308.0}, {"date": "2010-12-15", "close": 2.82, "volume": 9643560.0}, {"date": "2010-12-16", "close": 2.9, "volume": 12857473.0}, {"date": "2010-12-17", "close": 2.88, "volume": 7080167.0}, {"date": "2010-12-20", "close": 2.85, "volume": 3015631.0}, {"date": "2010-12-21", "close": 2.84, "volume": 4244144.0}, {"date": "2010-12-22", "close": 2.8, "volume": 8580816.0}, {"date": "2010-12-23", "close": 2.78, "volume": 5841664.0}, {"date": "2010-12-24", "close": 2.78, "volume": 1154971.0}, {"date": "2010-12-29", "close": 2.73, "volume": 3700451.0}, {"date": "2010-12-30", "close": 2.72, "volume": 1603547.0}, {"date": "2010-12-31", "close": 2.75, "volume": 2388056.0}, {"date": "2011-01-04", "close": 2.8, "volume": 9337890.0}, {"date": "2011-01-05", "close": 2.77, "volume": 4273225.0}, {"date": "2011-01-06", "close": 2.66, "volume": 11290039.0}, {"date": "2011-01-07", "close": 2.71, "volume": 10299784.0}, {"date": "2011-01-10", "close": 2.77, "volume": 4463018.0}, {"date": "2011-01-11", "close": 2.68, "volume": 7422830.0}, {"date": "2011-01-12", "close": 2.68, "volume": 11262818.0}, {"date": "2011-01-13", "close": 2.74, "volume": 10901981.0}, {"date": "2011-01-14", "close": 2.78, "volume": 5606030.0}, {"date": "2011-01-17", "close": 2.78, "volume": 6628549.0}, {"date": "2011-01-18", "close": 2.73, "volume": 2353028.0}, {"date": "2011-01-19", "close": 2.79, "volume": 2384717.0}, {"date": "2011-01-20", "close": 2.82, "volume": 4425027.0}, {"date": "2011-01-21", "close": 2.78, "volume": 10204334.0}, {"date": "2011-01-24", "close": 2.73, "volume": 8287273.0}, {"date": "2011-01-25", "close": 2.72, "volume": 2250172.0}, {"date": "2011-01-27", "close": 2.8, "volume": 8472410.0}, {"date": "2011-01-28", "close": 2.83, "volume": 8407128.0}, {"date": "2011-01-31", "close": 2.8, "volume": 2109809.0}, {"date": "2011-02-01", "close": 2.79, "volume": 7143308.0}, {"date": "2011-02-02", "close": 2.78, "volume": 4706054.0}, {"date": "2011-02-03", "close": 2.82, "volume": 1848034.0}, {"date": "2011-02-04", "close": 2.89, "volume": 10569041.0}, {"date": "2011-02-07", "close": 2.9, "volume": 7059486.0}, {"date": "2011-02-08", "close": 2.96, "volume": 14598068.0}, {"date": "2011-02-09", "close": 2.98, "volume": 15694109.0}, {"date": "2011-02-10", "close": 2.93, "volume": 9503455.0}, {"date": "2011-02-11", "close": 2.86, "volume": 6308917.0}, {"date": "2011-02-14", "close": 2.89, "volume": 2552841.0}, {"date": "2011-02-15", "close": 2.9, "volume": 15202808.0}, {"date": "2011-02-16", "close": 2.9, "volume": 6556853.0}, {"date": "2011-02-17", "close": 3.0, "volume": 7737529.0}, {"date": "2011-02-18", "close": 3.1, "volume": 8344130.0}, {"date": "2011-02-21", "close": 3.15, "volume": 4807295.0}, {"date": "2011-02-22", "close": 3.12, "volume": 6216918.0}, {"date": "2011-02-23", "close": 3.08, "volume": 7917017.0}, {"date": "2011-02-24", "close": 3.08, "volume": 9939173.0}, {"date": "2011-02-25", "close": 3.07, "volume": 15374976.0}, {"date": "2011-02-28", "close": 3.21, "volume": 25468505.0}, {"date": "2011-03-01", "close": 3.2, "volume": 51442748.0}, {"date": "2011-03-02", "close": 3.17, "volume": 37018767.0}, {"date": "2011-03-03", "close": 3.18, "volume": 14481516.0}, {"date": "2011-03-04", "close": 3.21, "volume": 23442942.0}, {"date": "2011-03-07", "close": 3.23, "volume": 16371316.0}, {"date": "2011-03-08", "close": 3.24, "volume": 151969432.0}, {"date": "2011-03-09", "close": 3.21, "volume": 30389466.0}, {"date": "2011-03-10", "close": 3.15, "volume": 20967391.0}, {"date": "2011-03-11", "close": 3.11, "volume": 23899448.0}, {"date": "2011-03-14", "close": 3.15, "volume": 30258455.0}, {"date": "2011-03-15", "close": 3.16, "volume": 21212104.0}, {"date": "2011-03-16", "close": 3.18, "volume": 11676630.0}, {"date": "2011-03-17", "close": 3.2, "volume": 16498617.0}, {"date": "2011-03-18", "close": 3.3, "volume": 10437715.0}, {"date": "2011-03-21", "close": 3.25, "volume": 5827857.0}, {"date": "2011-03-22", "close": 3.23, "volume": 5648857.0}, {"date": "2011-03-23", "close": 3.19, "volume": 7239042.0}, {"date": "2011-03-24", "close": 3.24, "volume": 5886746.0}, {"date": "2011-03-25", "close": 3.23, "volume": 5709026.0}, {"date": "2011-03-28", "close": 3.26, "volume": 3945440.0}, {"date": "2011-03-29", "close": 3.29, "volume": 7743507.0}, {"date": "2011-03-30", "close": 3.41, "volume": 13136384.0}, {"date": "2011-03-31", "close": 3.35, "volume": 18101251.0}, {"date": "2011-04-01", "close": 3.42, "volume": 35788176.0}, {"date": "2011-04-04", "close": 3.45, "volume": 9357336.0}, {"date": "2011-04-05", "close": 3.57, "volume": 27460754.0}, {"date": "2011-04-06", "close": 3.45, "volume": 9344542.0}, {"date": "2011-04-07", "close": 3.44, "volume": 10357789.0}, {"date": "2011-04-08", "close": 3.57, "volume": 9945639.0}, {"date": "2011-04-11", "close": 3.49, "volume": 10590377.0}, {"date": "2011-04-12", "close": 3.37, "volume": 10222433.0}, {"date": "2011-04-13", "close": 3.45, "volume": 7972788.0}, {"date": "2011-04-14", "close": 3.49, "volume": 5494861.0}, {"date": "2011-04-15", "close": 3.5, "volume": 6048870.0}, {"date": "2011-04-18", "close": 3.44, "volume": 7245070.0}, {"date": "2011-04-19", "close": 3.37, "volume": 6907149.0}, {"date": "2011-04-20", "close": 3.42, "volume": 5286596.0}, {"date": "2011-04-21", "close": 3.42, "volume": 5951641.0}, {"date": "2011-04-27", "close": 3.41, "volume": 4892569.0}, {"date": "2011-04-28", "close": 3.45, "volume": 4193640.0}, {"date": "2011-04-29", "close": 3.43, "volume": 7122156.0}, {"date": "2011-05-02", "close": 3.57, "volume": 8008709.0}, {"date": "2011-05-03", "close": 3.5, "volume": 4721871.0}, {"date": "2011-05-04", "close": 3.48, "volume": 7516011.0}, {"date": "2011-05-05", "close": 3.41, "volume": 10882193.0}, {"date": "2011-05-06", "close": 3.44, "volume": 15989704.0}, {"date": "2011-05-09", "close": 3.44, "volume": 2882338.0}, {"date": "2011-05-10", "close": 3.4, "volume": 1593096.0}, {"date": "2011-05-11", "close": 3.46, "volume": 7893249.0}, {"date": "2011-05-12", "close": 3.4, "volume": 7602228.0}, {"date": "2011-05-13", "close": 3.41, "volume": 4267335.0}, {"date": "2011-05-16", "close": 3.34, "volume": 8003298.0}, {"date": "2011-05-17", "close": 3.37, "volume": 11033431.0}, {"date": "2011-05-18", "close": 3.31, "volume": 8412343.0}, {"date": "2011-05-19", "close": 3.38, "volume": 16708113.0}, {"date": "2011-05-20", "close": 3.39, "volume": 4444960.0}, {"date": "2011-05-23", "close": 3.35, "volume": 7936237.0}, {"date": "2011-05-24", "close": 3.34, "volume": 7340179.0}, {"date": "2011-05-25", "close": 3.3, "volume": 6643648.0}, {"date": "2011-05-26", "close": 3.37, "volume": 20326945.0}, {"date": "2011-05-27", "close": 3.44, "volume": 5479828.0}, {"date": "2011-05-30", "close": 3.37, "volume": 6737622.0}, {"date": "2011-05-31", "close": 3.45, "volume": 6791365.0}, {"date": "2011-06-01", "close": 3.44, "volume": 5418454.0}, {"date": "2011-06-02", "close": 3.4, "volume": 4952891.0}, {"date": "2011-06-03", "close": 3.39, "volume": 6331185.0}, {"date": "2011-06-06", "close": 3.36, "volume": 4907899.0}, {"date": "2011-06-07", "close": 3.29, "volume": 12864082.0}, {"date": "2011-06-08", "close": 3.2, "volume": 24004598.0}, {"date": "2011-06-09", "close": 3.24, "volume": 37757667.0}, {"date": "2011-06-10", "close": 3.24, "volume": 10343732.0}, {"date": "2011-06-14", "close": 3.27, "volume": 6342020.0}, {"date": "2011-06-15", "close": 3.28, "volume": 5413941.0}, {"date": "2011-06-16", "close": 3.18, "volume": 13235407.0}, {"date": "2011-06-17", "close": 3.17, "volume": 11178234.0}, {"date": "2011-06-20", "close": 3.14, "volume": 9207543.0}, {"date": "2011-06-21", "close": 3.16, "volume": 6280717.0}, {"date": "2011-06-22", "close": 3.27, "volume": 13861954.0}, {"date": "2011-06-23", "close": 3.29, "volume": 8537737.0}, {"date": "2011-06-24", "close": 3.29, "volume": 8857486.0}, {"date": "2011-06-27", "close": 3.25, "volume": 6865083.0}, {"date": "2011-06-28", "close": 3.25, "volume": 10581123.0}, {"date": "2011-06-29", "close": 3.3, "volume": 8381631.0}, {"date": "2011-06-30", "close": 3.38, "volume": 11536360.0}, {"date": "2011-07-01", "close": 3.39, "volume": 5934953.0}, {"date": "2011-07-04", "close": 3.45, "volume": 5313261.0}, {"date": "2011-07-05", "close": 3.4, "volume": 3839398.0}, {"date": "2011-07-06", "close": 3.45, "volume": 3794739.0}, {"date": "2011-07-07", "close": 3.45, "volume": 4085712.0}, {"date": "2011-07-08", "close": 3.47, "volume": 2943799.0}, {"date": "2011-07-11", "close": 3.45, "volume": 4632972.0}, {"date": "2011-07-12", "close": 3.38, "volume": 5294317.0}, {"date": "2011-07-13", "close": 3.38, "volume": 5423981.0}, {"date": "2011-07-14", "close": 3.39, "volume": 3481814.0}, {"date": "2011-07-15", "close": 3.36, "volume": 6696980.0}, {"date": "2011-07-18", "close": 3.36, "volume": 3780107.0}, {"date": "2011-07-19", "close": 3.37, "volume": 2494170.0}, {"date": "2011-07-20", "close": 3.4, "volume": 10062279.0}, {"date": "2011-07-21", "close": 3.4, "volume": 5260386.0}, {"date": "2011-07-22", "close": 3.4, "volume": 3161947.0}, {"date": "2011-07-25", "close": 3.38, "volume": 2600786.0}, {"date": "2011-07-26", "close": 3.38, "volume": 3965956.0}, {"date": "2011-07-27", "close": 3.47, "volume": 10746591.0}, {"date": "2011-07-28", "close": 3.39, "volume": 6291058.0}, {"date": "2011-07-29", "close": 3.36, "volume": 8641420.0}, {"date": "2011-08-01", "close": 3.46, "volume": 9548055.0}, {"date": "2011-08-02", "close": 3.43, "volume": 5542174.0}, {"date": "2011-08-03", "close": 3.41, "volume": 5812515.0}, {"date": "2011-08-04", "close": 3.41, "volume": 10369399.0}, {"date": "2011-08-05", "close": 3.28, "volume": 15653389.0}, {"date": "2011-08-08", "close": 3.18, "volume": 19357957.0}, {"date": "2011-08-09", "close": 3.18, "volume": 25084770.0}, {"date": "2011-08-10", "close": 3.26, "volume": 11477138.0}, {"date": "2011-08-11", "close": 3.34, "volume": 10769111.0}, {"date": "2011-08-12", "close": 3.39, "volume": 7478587.0}, {"date": "2011-08-15", "close": 3.46, "volume": 4236819.0}, {"date": "2011-08-16", "close": 3.45, "volume": 9567831.0}, {"date": "2011-08-17", "close": 3.53, "volume": 4936897.0}, {"date": "2011-08-18", "close": 3.45, "volume": 13732409.0}, {"date": "2011-08-19", "close": 3.33, "volume": 8272767.0}, {"date": "2011-08-22", "close": 3.25, "volume": 11536674.0}, {"date": "2011-08-23", "close": 3.3, "volume": 10385301.0}, {"date": "2011-08-24", "close": 3.26, "volume": 6721020.0}, {"date": "2011-08-25", "close": 3.22, "volume": 23021048.0}, {"date": "2011-08-26", "close": 3.19, "volume": 13237962.0}, {"date": "2011-08-29", "close": 3.2, "volume": 38749729.0}, {"date": "2011-08-30", "close": 3.34, "volume": 16949045.0}, {"date": "2011-08-31", "close": 3.29, "volume": 10238084.0}, {"date": "2011-09-01", "close": 3.27, "volume": 11063393.0}, {"date": "2011-09-02", "close": 3.26, "volume": 8328625.0}, {"date": "2011-09-05", "close": 3.26, "volume": 5145355.0}, {"date": "2011-09-06", "close": 3.16, "volume": 18242252.0}, {"date": "2011-09-07", "close": 3.29, "volume": 11125420.0}, {"date": "2011-09-08", "close": 3.29, "volume": 7468705.0}, {"date": "2011-09-09", "close": 3.32, "volume": 4561409.0}, {"date": "2011-09-12", "close": 3.21, "volume": 5363737.0}, {"date": "2011-09-13", "close": 3.22, "volume": 6600585.0}, {"date": "2011-09-14", "close": 3.18, "volume": 7805624.0}, {"date": "2011-09-15", "close": 3.29, "volume": 10138241.0}, {"date": "2011-09-16", "close": 3.34, "volume": 3978892.0}, {"date": "2011-09-19", "close": 3.32, "volume": 4372284.0}, {"date": "2011-09-20", "close": 3.29, "volume": 4292851.0}, {"date": "2011-09-21", "close": 3.33, "volume": 6973912.0}, {"date": "2011-09-22", "close": 3.2, "volume": 11133537.0}, {"date": "2011-09-23", "close": 3.19, "volume": 5580147.0}, {"date": "2011-09-26", "close": 3.12, "volume": 11422288.0}, {"date": "2011-09-27", "close": 3.18, "volume": 8184988.0}, {"date": "2011-09-28", "close": 3.17, "volume": 7152955.0}, {"date": "2011-09-29", "close": 3.19, "volume": 8667874.0}, {"date": "2011-09-30", "close": 3.16, "volume": 8793724.0}, {"date": "2011-10-03", "close": 3.07, "volume": 5158493.0}, {"date": "2011-10-04", "close": 2.96, "volume": 23308020.0}, {"date": "2011-10-05", "close": 2.94, "volume": 32579448.0}, {"date": "2011-10-06", "close": 3.12, "volume": 55410561.0}, {"date": "2011-10-07", "close": 3.11, "volume": 20353375.0}, {"date": "2011-10-10", "close": 3.15, "volume": 8831476.0}, {"date": "2011-10-11", "close": 3.12, "volume": 8835526.0}, {"date": "2011-10-12", "close": 3.11, "volume": 3939157.0}, {"date": "2011-10-13", "close": 3.13, "volume": 5282304.0}, {"date": "2011-10-14", "close": 3.13, "volume": 6026758.0}, {"date": "2011-10-17", "close": 3.2, "volume": 10073747.0}, {"date": "2011-10-18", "close": 3.16, "volume": 4999865.0}, {"date": "2011-10-19", "close": 3.23, "volume": 5852410.0}, {"date": "2011-10-20", "close": 3.17, "volume": 11954124.0}, {"date": "2011-10-21", "close": 3.16, "volume": 4132006.0}, {"date": "2011-10-24", "close": 3.25, "volume": 9812181.0}, {"date": "2011-10-25", "close": 3.27, "volume": 6874549.0}, {"date": "2011-10-26", "close": 3.27, "volume": 8262046.0}, {"date": "2011-10-27", "close": 3.31, "volume": 4099917.0}, {"date": "2011-10-28", "close": 3.31, "volume": 4543816.0}, {"date": "2011-10-31", "close": 3.31, "volume": 4517065.0}, {"date": "2011-11-01", "close": 3.22, "volume": 2978355.0}, {"date": "2011-11-02", "close": 3.2, "volume": 3884211.0}, {"date": "2011-11-03", "close": 3.2, "volume": 4131594.0}, {"date": "2011-11-04", "close": 3.31, "volume": 5833684.0}, {"date": "2011-11-07", "close": 3.35, "volume": 4088994.0}, {"date": "2011-11-08", "close": 3.39, "volume": 15835855.0}, {"date": "2011-11-09", "close": 3.41, "volume": 5062084.0}, {"date": "2011-11-10", "close": 3.35, "volume": 4446622.0}, {"date": "2011-11-11", "close": 3.44, "volume": 6353136.0}, {"date": "2011-11-14", "close": 3.51, "volume": 10022822.0}, {"date": "2011-11-15", "close": 3.52, "volume": 12299489.0}, {"date": "2011-11-16", "close": 3.49, "volume": 11968625.0}, {"date": "2011-11-17", "close": 3.48, "volume": 6185377.0}, {"date": "2011-11-18", "close": 3.5, "volume": 12760745.0}, {"date": "2011-11-21", "close": 3.46, "volume": 12390566.0}, {"date": "2011-11-22", "close": 3.35, "volume": 9356639.0}, {"date": "2011-11-23", "close": 3.36, "volume": 7566622.0}, {"date": "2011-11-24", "close": 3.33, "volume": 5290235.0}, {"date": "2011-11-25", "close": 3.28, "volume": 4782398.0}, {"date": "2011-11-28", "close": 3.31, "volume": 3609611.0}, {"date": "2011-11-29", "close": 3.41, "volume": 7678997.0}, {"date": "2011-11-30", "close": 3.38, "volume": 13175149.0}, {"date": "2011-12-01", "close": 3.41, "volume": 5637391.0}, {"date": "2011-12-02", "close": 3.43, "volume": 9014723.0}, {"date": "2011-12-05", "close": 3.42, "volume": 9588497.0}, {"date": "2011-12-06", "close": 3.42, "volume": 3140666.0}, {"date": "2011-12-07", "close": 3.42, "volume": 5187886.0}, {"date": "2011-12-08", "close": 3.43, "volume": 8898723.0}, {"date": "2011-12-09", "close": 3.39, "volume": 6755924.0}, {"date": "2011-12-12", "close": 3.49, "volume": 9552925.0}, {"date": "2011-12-13", "close": 3.44, "volume": 12484777.0}, {"date": "2011-12-14", "close": 3.51, "volume": 18729738.0}, {"date": "2011-12-15", "close": 3.5, "volume": 14583270.0}, {"date": "2011-12-16", "close": 3.55, "volume": 8202737.0}, {"date": "2011-12-19", "close": 3.43, "volume": 6232536.0}, {"date": "2011-12-20", "close": 3.46, "volume": 4508488.0}, {"date": "2011-12-21", "close": 3.51, "volume": 3586089.0}, {"date": "2011-12-22", "close": 3.43, "volume": 4876582.0}, {"date": "2011-12-23", "close": 3.5, "volume": 3548476.0}, {"date": "2011-12-28", "close": 3.4, "volume": 1763912.0}, {"date": "2011-12-29", "close": 3.42, "volume": 2281462.0}, {"date": "2011-12-30", "close": 3.42, "volume": 2851744.0}, {"date": "2012-01-03", "close": 3.5, "volume": 3549431.0}, {"date": "2012-01-04", "close": 3.56, "volume": 5878152.0}, {"date": "2012-01-05", "close": 3.56, "volume": 5722913.0}, {"date": "2012-01-06", "close": 3.51, "volume": 6513927.0}, {"date": "2012-01-09", "close": 3.54, "volume": 3313314.0}, {"date": "2012-01-10", "close": 3.52, "volume": 4324675.0}, {"date": "2012-01-11", "close": 3.54, "volume": 4048539.0}, {"date": "2012-01-12", "close": 3.62, "volume": 8966627.0}, {"date": "2012-01-13", "close": 3.76, "volume": 11108071.0}, {"date": "2012-01-16", "close": 3.67, "volume": 5349990.0}, {"date": "2012-01-17", "close": 3.75, "volume": 5659693.0}, {"date": "2012-01-18", "close": 3.74, "volume": 4842949.0}, {"date": "2012-01-19", "close": 3.72, "volume": 8243433.0}, {"date": "2012-01-20", "close": 3.69, "volume": 6353495.0}, {"date": "2012-01-23", "close": 3.69, "volume": 3279417.0}, {"date": "2012-01-24", "close": 3.65, "volume": 2287180.0}, {"date": "2012-01-25", "close": 3.67, "volume": 5250991.0}, {"date": "2012-01-27", "close": 3.69, "volume": 6886748.0}, {"date": "2012-01-30", "close": 3.67, "volume": 3106000.0}, {"date": "2012-01-31", "close": 3.71, "volume": 7030561.0}, {"date": "2012-02-01", "close": 3.72, "volume": 6599356.0}, {"date": "2012-02-02", "close": 3.8, "volume": 7674679.0}, {"date": "2012-02-03", "close": 3.81, "volume": 8940521.0}, {"date": "2012-02-06", "close": 3.75, "volume": 8221605.0}, {"date": "2012-02-07", "close": 3.74, "volume": 4902989.0}, {"date": "2012-02-08", "close": 3.76, "volume": 2941719.0}, {"date": "2012-02-09", "close": 3.78, "volume": 4487834.0}, {"date": "2012-02-10", "close": 3.81, "volume": 6188546.0}, {"date": "2012-02-13", "close": 3.8, "volume": 2570050.0}, {"date": "2012-02-14", "close": 3.73, "volume": 4675346.0}, {"date": "2012-02-15", "close": 3.76, "volume": 5136567.0}, {"date": "2012-02-16", "close": 3.71, "volume": 6945322.0}, {"date": "2012-02-17", "close": 3.68, "volume": 40546000.0}, {"date": "2012-02-20", "close": 3.79, "volume": 10185172.0}, {"date": "2012-02-21", "close": 3.93, "volume": 12459989.0}, {"date": "2012-02-22", "close": 3.93, "volume": 9652714.0}, {"date": "2012-02-23", "close": 3.88, "volume": 9126759.0}, {"date": "2012-02-24", "close": 3.93, "volume": 7142188.0}, {"date": "2012-02-27", "close": 3.84, "volume": 3821860.0}, {"date": "2012-02-28", "close": 3.88, "volume": 3856152.0}, {"date": "2012-02-29", "close": 3.91, "volume": 4028739.0}, {"date": "2012-03-01", "close": 3.88, "volume": 6780913.0}, {"date": "2012-03-02", "close": 3.87, "volume": 6773603.0}, {"date": "2012-03-05", "close": 3.93, "volume": 4743011.0}, {"date": "2012-03-06", "close": 3.87, "volume": 9964302.0}, {"date": "2012-03-07", "close": 3.76, "volume": 11636511.0}, {"date": "2012-03-08", "close": 3.84, "volume": 9932861.0}, {"date": "2012-03-09", "close": 3.86, "volume": 9091054.0}, {"date": "2012-03-12", "close": 3.87, "volume": 3750665.0}, {"date": "2012-03-13", "close": 3.9, "volume": 7936720.0}, {"date": "2012-03-14", "close": 3.95, "volume": 15436521.0}, {"date": "2012-03-15", "close": 3.98, "volume": 13631114.0}, {"date": "2012-03-16", "close": 3.96, "volume": 43888505.0}, {"date": "2012-03-19", "close": 4.0, "volume": 4432174.0}, {"date": "2012-03-20", "close": 3.92, "volume": 5568815.0}, {"date": "2012-03-21", "close": 3.89, "volume": 4672440.0}, {"date": "2012-03-22", "close": 3.89, "volume": 3688121.0}, {"date": "2012-03-23", "close": 3.77, "volume": 15895776.0}, {"date": "2012-03-26", "close": 3.73, "volume": 14990164.0}, {"date": "2012-03-27", "close": 3.66, "volume": 22548286.0}, {"date": "2012-03-28", "close": 3.67, "volume": 15684781.0}, {"date": "2012-03-29", "close": 3.64, "volume": 7687975.0}, {"date": "2012-03-30", "close": 3.73, "volume": 8084917.0}, {"date": "2012-04-02", "close": 3.72, "volume": 5344735.0}, {"date": "2012-04-03", "close": 3.73, "volume": 6037041.0}, {"date": "2012-04-04", "close": 3.65, "volume": 12503423.0}, {"date": "2012-04-05", "close": 3.62, "volume": 6990148.0}, {"date": "2012-04-10", "close": 3.63, "volume": 5877115.0}, {"date": "2012-04-11", "close": 3.57, "volume": 12646061.0}, {"date": "2012-04-12", "close": 3.6, "volume": 10231298.0}, {"date": "2012-04-13", "close": 3.61, "volume": 7232513.0}, {"date": "2012-04-16", "close": 3.59, "volume": 4283704.0}, {"date": "2012-04-17", "close": 3.61, "volume": 6962333.0}, {"date": "2012-04-18", "close": 3.65, "volume": 5694637.0}, {"date": "2012-04-19", "close": 3.64, "volume": 5372922.0}, {"date": "2012-04-20", "close": 3.67, "volume": 6440362.0}, {"date": "2012-04-23", "close": 3.63, "volume": 4708662.0}, {"date": "2012-04-24", "close": 3.63, "volume": 4766052.0}, {"date": "2012-04-26", "close": 3.67, "volume": 3900430.0}, {"date": "2012-04-27", "close": 3.63, "volume": 4061257.0}, {"date": "2012-04-30", "close": 3.64, "volume": 3940688.0}, {"date": "2012-05-01", "close": 3.63, "volume": 5556989.0}, {"date": "2012-05-02", "close": 3.7, "volume": 4457541.0}, {"date": "2012-05-03", "close": 3.69, "volume": 6597965.0}, {"date": "2012-05-04", "close": 3.62, "volume": 9256629.0}, {"date": "2012-05-07", "close": 3.51, "volume": 10255842.0}, {"date": "2012-05-08", "close": 3.56, "volume": 9590565.0}, {"date": "2012-05-09", "close": 3.43, "volume": 16365197.0}, {"date": "2012-05-10", "close": 3.54, "volume": 9991209.0}, {"date": "2012-05-11", "close": 3.5, "volume": 5560453.0}, {"date": "2012-05-14", "close": 3.46, "volume": 9584935.0}, {"date": "2012-05-15", "close": 3.44, "volume": 8558483.0}, {"date": "2012-05-16", "close": 3.34, "volume": 15241996.0}, {"date": "2012-05-17", "close": 3.35, "volume": 6809300.0}, {"date": "2012-05-18", "close": 3.29, "volume": 12788639.0}, {"date": "2012-05-21", "close": 3.3, "volume": 9025142.0}, {"date": "2012-05-22", "close": 3.42, "volume": 4897037.0}, {"date": "2012-05-23", "close": 3.32, "volume": 6497255.0}, {"date": "2012-05-24", "close": 3.33, "volume": 5576646.0}, {"date": "2012-05-25", "close": 3.29, "volume": 5224269.0}, {"date": "2012-05-28", "close": 3.29, "volume": 2871284.0}, {"date": "2012-05-29", "close": 3.38, "volume": 7786812.0}, {"date": "2012-05-30", "close": 3.33, "volume": 4584741.0}, {"date": "2012-05-31", "close": 3.41, "volume": 9594898.0}, {"date": "2012-06-01", "close": 3.33, "volume": 5517624.0}, {"date": "2012-06-04", "close": 3.31, "volume": 7055656.0}, {"date": "2012-06-05", "close": 3.47, "volume": 7649710.0}, {"date": "2012-06-06", "close": 3.37, "volume": 5978073.0}, {"date": "2012-06-07", "close": 3.49, "volume": 5803774.0}, {"date": "2012-06-08", "close": 3.4, "volume": 8829804.0}, {"date": "2012-06-12", "close": 3.37, "volume": 4886769.0}, {"date": "2012-06-13", "close": 3.36, "volume": 3624535.0}, {"date": "2012-06-14", "close": 3.34, "volume": 4665247.0}, {"date": "2012-06-15", "close": 3.34, "volume": 5485157.0}, {"date": "2012-06-18", "close": 3.44, "volume": 2682369.0}, {"date": "2012-06-19", "close": 3.38, "volume": 4280758.0}, {"date": "2012-06-20", "close": 3.42, "volume": 6482197.0}, {"date": "2012-06-21", "close": 3.38, "volume": 14289701.0}, {"date": "2012-06-22", "close": 3.37, "volume": 7382474.0}, {"date": "2012-06-25", "close": 3.32, "volume": 6822329.0}, {"date": "2012-06-26", "close": 3.31, "volume": 5729117.0}, {"date": "2012-06-27", "close": 3.4, "volume": 5940458.0}, {"date": "2012-06-28", "close": 3.42, "volume": 6145750.0}, {"date": "2012-06-29", "close": 3.4, "volume": 7841921.0}, {"date": "2012-07-02", "close": 3.4, "volume": 5761335.0}, {"date": "2012-07-03", "close": 3.34, "volume": 9088673.0}, {"date": "2012-07-04", "close": 3.34, "volume": 5411215.0}, {"date": "2012-07-05", "close": 3.33, "volume": 6257202.0}, {"date": "2012-07-06", "close": 3.33, "volume": 7804354.0}, {"date": "2012-07-09", "close": 3.31, "volume": 4615462.0}, {"date": "2012-07-10", "close": 3.31, "volume": 14839285.0}, {"date": "2012-07-11", "close": 3.3, "volume": 12612384.0}, {"date": "2012-07-12", "close": 3.3, "volume": 7966167.0}, {"date": "2012-07-13", "close": 3.18, "volume": 16868396.0}, {"date": "2012-07-16", "close": 3.29, "volume": 6624356.0}, {"date": "2012-07-17", "close": 3.28, "volume": 3469732.0}, {"date": "2012-07-18", "close": 3.29, "volume": 6335024.0}, {"date": "2012-07-19", "close": 3.34, "volume": 5247625.0}, {"date": "2012-07-20", "close": 3.34, "volume": 3752875.0}, {"date": "2012-07-23", "close": 3.21, "volume": 4487994.0}, {"date": "2012-07-24", "close": 3.17, "volume": 5743891.0}, {"date": "2012-07-25", "close": 3.16, "volume": 6949719.0}, {"date": "2012-07-26", "close": 3.14, "volume": 6053162.0}, {"date": "2012-07-27", "close": 3.19, "volume": 4512596.0}, {"date": "2012-07-30", "close": 3.2, "volume": 4423775.0}, {"date": "2012-07-31", "close": 3.2, "volume": 6771196.0}, {"date": "2012-08-01", "close": 3.26, "volume": 6851257.0}, {"date": "2012-08-02", "close": 3.24, "volume": 6088190.0}, {"date": "2012-08-03", "close": 3.22, "volume": 6172603.0}, {"date": "2012-08-06", "close": 3.26, "volume": 1769202.0}, {"date": "2012-08-07", "close": 3.26, "volume": 3424625.0}, {"date": "2012-08-08", "close": 3.32, "volume": 10443916.0}, {"date": "2012-08-09", "close": 3.33, "volume": 5528393.0}, {"date": "2012-08-10", "close": 3.33, "volume": 3784873.0}, {"date": "2012-08-13", "close": 3.39, "volume": 5533623.0}, {"date": "2012-08-14", "close": 3.38, "volume": 7747565.0}, {"date": "2012-08-15", "close": 3.32, "volume": 16368744.0}, {"date": "2012-08-16", "close": 3.35, "volume": 12524772.0}, {"date": "2012-08-17", "close": 3.35, "volume": 19311459.0}, {"date": "2012-08-20", "close": 3.4, "volume": 6455380.0}, {"date": "2012-08-21", "close": 3.41, "volume": 9247901.0}, {"date": "2012-08-22", "close": 3.47, "volume": 17517708.0}, {"date": "2012-08-23", "close": 3.55, "volume": 15201790.0}, {"date": "2012-08-24", "close": 3.53, "volume": 13584870.0}, {"date": "2012-08-27", "close": 3.53, "volume": 7630412.0}, {"date": "2012-08-28", "close": 3.6, "volume": 10866761.0}, {"date": "2012-08-29", "close": 3.56, "volume": 9816729.0}, {"date": "2012-08-30", "close": 3.53, "volume": 7572000.0}, {"date": "2012-08-31", "close": 3.5, "volume": 8637650.0}, {"date": "2012-09-03", "close": 3.46, "volume": 6098531.0}, {"date": "2012-09-04", "close": 3.4, "volume": 10332601.0}, {"date": "2012-09-05", "close": 3.43, "volume": 6945162.0}, {"date": "2012-09-06", "close": 3.45, "volume": 6919107.0}, {"date": "2012-09-07", "close": 3.45, "volume": 4709849.0}, {"date": "2012-09-10", "close": 3.45, "volume": 9541309.0}, {"date": "2012-09-11", "close": 3.44, "volume": 14316814.0}, {"date": "2012-09-12", "close": 3.44, "volume": 9712168.0}, {"date": "2012-09-13", "close": 3.4, "volume": 3315731.0}, {"date": "2012-09-14", "close": 3.42, "volume": 3950927.0}, {"date": "2012-09-17", "close": 3.4, "volume": 4963376.0}, {"date": "2012-09-18", "close": 3.42, "volume": 10848100.0}, {"date": "2012-09-19", "close": 3.45, "volume": 6688453.0}, {"date": "2012-09-20", "close": 3.42, "volume": 10914831.0}, {"date": "2012-09-21", "close": 3.4, "volume": 10741145.0}, {"date": "2012-09-24", "close": 3.39, "volume": 4719878.0}, {"date": "2012-09-25", "close": 3.38, "volume": 4419797.0}, {"date": "2012-09-26", "close": 3.36, "volume": 3473097.0}, {"date": "2012-09-27", "close": 3.4, "volume": 6087174.0}, {"date": "2012-09-28", "close": 3.41, "volume": 4322881.0}, {"date": "2012-10-01", "close": 3.41, "volume": 1554374.0}, {"date": "2012-10-02", "close": 3.42, "volume": 3765082.0}, {"date": "2012-10-03", "close": 3.42, "volume": 3937232.0}, {"date": "2012-10-04", "close": 3.46, "volume": 3358852.0}, {"date": "2012-10-05", "close": 3.47, "volume": 2785504.0}, {"date": "2012-10-08", "close": 3.65, "volume": 177511162.0}, {"date": "2012-10-09", "close": 3.67, "volume": 14300376.0}, {"date": "2012-10-10", "close": 3.62, "volume": 10766248.0}, {"date": "2012-10-11", "close": 3.62, "volume": 13691385.0}, {"date": "2012-10-12", "close": 3.65, "volume": 11305645.0}, {"date": "2012-10-15", "close": 3.65, "volume": 5390591.0}, {"date": "2012-10-16", "close": 3.68, "volume": 14112020.0}, {"date": "2012-10-17", "close": 3.75, "volume": 8991968.0}, {"date": "2012-10-18", "close": 3.75, "volume": 11913208.0}, {"date": "2012-10-19", "close": 3.82, "volume": 14052344.0}, {"date": "2012-10-22", "close": 3.8, "volume": 8994371.0}, {"date": "2012-10-23", "close": 3.8, "volume": 9752606.0}, {"date": "2012-10-24", "close": 3.75, "volume": 6116233.0}, {"date": "2012-10-25", "close": 3.72, "volume": 7588856.0}, {"date": "2012-10-26", "close": 3.72, "volume": 5458494.0}, {"date": "2012-10-29", "close": 3.72, "volume": 3205263.0}, {"date": "2012-10-30", "close": 3.66, "volume": 9934826.0}, {"date": "2012-10-31", "close": 3.74, "volume": 6477143.0}, {"date": "2012-11-01", "close": 3.72, "volume": 5433490.0}, {"date": "2012-11-02", "close": 3.74, "volume": 4140710.0}, {"date": "2012-11-05", "close": 3.68, "volume": 4852998.0}, {"date": "2012-11-06", "close": 3.68, "volume": 2319713.0}, {"date": "2012-11-07", "close": 3.68, "volume": 3932755.0}, {"date": "2012-11-08", "close": 3.65, "volume": 4413868.0}, {"date": "2012-11-09", "close": 3.68, "volume": 3662792.0}, {"date": "2012-11-12", "close": 3.64, "volume": 2284216.0}, {"date": "2012-11-13", "close": 3.57, "volume": 5469237.0}, {"date": "2012-11-14", "close": 3.54, "volume": 10393288.0}, {"date": "2012-11-15", "close": 3.51, "volume": 9011591.0}, {"date": "2012-11-16", "close": 3.51, "volume": 12081438.0}, {"date": "2012-11-19", "close": 3.5, "volume": 6073509.0}, {"date": "2012-11-20", "close": 3.48, "volume": 15407232.0}, {"date": "2012-11-21", "close": 3.49, "volume": 9626227.0}, {"date": "2012-11-22", "close": 3.54, "volume": 4884131.0}, {"date": "2012-11-23", "close": 3.57, "volume": 3321918.0}, {"date": "2012-11-26", "close": 3.57, "volume": 2780800.0}, {"date": "2012-11-27", "close": 3.63, "volume": 5986979.0}, {"date": "2012-11-28", "close": 3.58, "volume": 4103002.0}, {"date": "2012-11-29", "close": 3.58, "volume": 3080425.0}, {"date": "2012-11-30", "close": 3.61, "volume": 14284928.0}, {"date": "2012-12-03", "close": 3.62, "volume": 5421208.0}, {"date": "2012-12-04", "close": 3.57, "volume": 10983072.0}, {"date": "2012-12-05", "close": 3.63, "volume": 2278982.0}, {"date": "2012-12-06", "close": 3.62, "volume": 5006922.0}, {"date": "2012-12-07", "close": 3.61, "volume": 2335152.0}, {"date": "2012-12-10", "close": 3.66, "volume": 3817808.0}, {"date": "2012-12-11", "close": 3.69, "volume": 3897241.0}, {"date": "2012-12-12", "close": 3.64, "volume": 6873536.0}, {"date": "2012-12-13", "close": 3.67, "volume": 4315036.0}, {"date": "2012-12-14", "close": 3.62, "volume": 4182079.0}, {"date": "2012-12-17", "close": 3.65, "volume": 2080090.0}, {"date": "2012-12-18", "close": 3.63, "volume": 3706141.0}, {"date": "2012-12-19", "close": 3.65, "volume": 3412999.0}, {"date": "2012-12-20", "close": 3.71, "volume": 8140039.0}, {"date": "2012-12-21", "close": 3.76, "volume": 7394916.0}, {"date": "2012-12-24", "close": 3.76, "volume": 1060432.0}, {"date": "2012-12-27", "close": 3.8, "volume": 1252622.0}, {"date": "2012-12-28", "close": 3.78, "volume": 1571308.0}, {"date": "2012-12-31", "close": 3.74, "volume": 2356790.0}, {"date": "2013-01-02", "close": 3.78, "volume": 1410882.0}, {"date": "2013-01-03", "close": 3.89, "volume": 3614087.0}, {"date": "2013-01-04", "close": 3.88, "volume": 1880549.0}, {"date": "2013-01-07", "close": 3.87, "volume": 3669040.0}, {"date": "2013-01-08", "close": 3.81, "volume": 3433161.0}, {"date": "2013-01-09", "close": 3.82, "volume": 3762900.0}, {"date": "2013-01-10", "close": 3.82, "volume": 4331703.0}, {"date": "2013-01-11", "close": 3.84, "volume": 3507831.0}, {"date": "2013-01-14", "close": 3.85, "volume": 1818470.0}, {"date": "2013-01-15", "close": 3.84, "volume": 2165885.0}, {"date": "2013-01-16", "close": 3.86, "volume": 3631617.0}, {"date": "2013-01-17", "close": 3.94, "volume": 7218770.0}, {"date": "2013-01-18", "close": 3.97, "volume": 6708051.0}, {"date": "2013-01-21", "close": 4.04, "volume": 6230132.0}, {"date": "2013-01-22", "close": 4.05, "volume": 13340076.0}, {"date": "2013-01-23", "close": 3.94, "volume": 13017659.0}, {"date": "2013-01-24", "close": 3.98, "volume": 6453350.0}, {"date": "2013-01-25", "close": 4.01, "volume": 7656057.0}, {"date": "2013-01-29", "close": 4.06, "volume": 8512901.0}, {"date": "2013-01-30", "close": 4.0, "volume": 6548924.0}, {"date": "2013-01-31", "close": 3.97, "volume": 2500971.0}, {"date": "2013-02-01", "close": 4.03, "volume": 2229200.0}, {"date": "2013-02-04", "close": 4.0, "volume": 1531065.0}, {"date": "2013-02-05", "close": 4.0, "volume": 6150352.0}, {"date": "2013-02-06", "close": 4.01, "volume": 7897674.0}, {"date": "2013-02-07", "close": 4.03, "volume": 16710306.0}, {"date": "2013-02-08", "close": 4.04, "volume": 11513818.0}, {"date": "2013-02-11", "close": 4.02, "volume": 3260964.0}, {"date": "2013-02-12", "close": 4.07, "volume": 10968614.0}, {"date": "2013-02-13", "close": 4.08, "volume": 12928571.0}, {"date": "2013-02-14", "close": 4.18, "volume": 16025757.0}, {"date": "2013-02-15", "close": 4.15, "volume": 12778391.0}, {"date": "2013-02-18", "close": 4.2, "volume": 3480218.0}, {"date": "2013-02-19", "close": 4.21, "volume": 8594924.0}, {"date": "2013-02-20", "close": 3.95, "volume": 44145656.0}, {"date": "2013-02-21", "close": 3.95, "volume": 14535337.0}, {"date": "2013-02-22", "close": 3.97, "volume": 66161464.0}, {"date": "2013-02-25", "close": 3.98, "volume": 9744714.0}, {"date": "2013-02-26", "close": 3.95, "volume": 3788649.0}, {"date": "2013-02-27", "close": 3.99, "volume": 5410429.0}, {"date": "2013-02-28", "close": 4.03, "volume": 21915276.0}, {"date": "2013-03-01", "close": 4.04, "volume": 5406168.0}, {"date": "2013-03-04", "close": 3.97, "volume": 4033235.0}, {"date": "2013-03-05", "close": 4.0, "volume": 7348644.0}, {"date": "2013-03-06", "close": 4.04, "volume": 8138971.0}, {"date": "2013-03-07", "close": 4.06, "volume": 9685004.0}, {"date": "2013-03-08", "close": 4.06, "volume": 6685037.0}, {"date": "2013-03-11", "close": 4.06, "volume": 4043275.0}, {"date": "2013-03-12", "close": 3.99, "volume": 3824463.0}, {"date": "2013-03-13", "close": 3.97, "volume": 7786879.0}, {"date": "2013-03-14", "close": 4.0, "volume": 6154752.0}, {"date": "2013-03-15", "close": 4.04, "volume": 14981471.0}, {"date": "2013-03-18", "close": 4.06, "volume": 211302951.0}, {"date": "2013-03-19", "close": 4.04, "volume": 21260398.0}, {"date": "2013-03-20", "close": 4.05, "volume": 12056141.0}, {"date": "2013-03-21", "close": 4.04, "volume": 28976906.0}, {"date": "2013-03-22", "close": 4.04, "volume": 8780038.0}, {"date": "2013-03-25", "close": 4.04, "volume": 2999459.0}, {"date": "2013-03-26", "close": 4.01, "volume": 8353584.0}, {"date": "2013-03-27", "close": 4.06, "volume": 11246457.0}, {"date": "2013-03-28", "close": 4.03, "volume": 11136125.0}, {"date": "2013-04-02", "close": 4.05, "volume": 4648368.0}, {"date": "2013-04-03", "close": 4.0, "volume": 8074806.0}, {"date": "2013-04-04", "close": 3.92, "volume": 9127122.0}, {"date": "2013-04-05", "close": 3.91, "volume": 5813032.0}, {"date": "2013-04-08", "close": 3.92, "volume": 3133733.0}, {"date": "2013-04-09", "close": 3.94, "volume": 9125436.0}, {"date": "2013-04-10", "close": 3.98, "volume": 6757887.0}, {"date": "2013-04-11", "close": 3.94, "volume": 8954164.0}, {"date": "2013-04-12", "close": 3.94, "volume": 3980231.0}, {"date": "2013-04-15", "close": 3.92, "volume": 6709418.0}, {"date": "2013-04-16", "close": 3.84, "volume": 16183034.0}, {"date": "2013-04-17", "close": 3.89, "volume": 16281736.0}, {"date": "2013-04-18", "close": 3.8, "volume": 18255697.0}, {"date": "2013-04-19", "close": 3.82, "volume": 4991319.0}, {"date": "2013-04-22", "close": 3.87, "volume": 5825903.0}, {"date": "2013-04-23", "close": 3.98, "volume": 15020766.0}, {"date": "2013-04-24", "close": 4.09, "volume": 23311671.0}, {"date": "2013-04-26", "close": 4.14, "volume": 23723579.0}, {"date": "2013-04-29", "close": 4.12, "volume": 2601266.0}, {"date": "2013-04-30", "close": 4.15, "volume": 6961603.0}, {"date": "2013-05-01", "close": 4.16, "volume": 3578551.0}, {"date": "2013-05-02", "close": 4.15, "volume": 3100731.0}, {"date": "2013-05-03", "close": 4.11, "volume": 5553234.0}, {"date": "2013-05-06", "close": 4.1, "volume": 5515718.0}, {"date": "2013-05-07", "close": 4.14, "volume": 3112511.0}, {"date": "2013-05-08", "close": 4.24, "volume": 6309797.0}, {"date": "2013-05-09", "close": 4.25, "volume": 9034988.0}, {"date": "2013-05-10", "close": 4.27, "volume": 7202940.0}, {"date": "2013-05-13", "close": 4.34, "volume": 13640295.0}, {"date": "2013-05-14", "close": 4.41, "volume": 21886623.0}, {"date": "2013-05-15", "close": 4.45, "volume": 14188847.0}, {"date": "2013-05-16", "close": 4.5, "volume": 22484252.0}, {"date": "2013-05-17", "close": 4.53, "volume": 7322888.0}, {"date": "2013-05-20", "close": 4.5, "volume": 6475240.0}, {"date": "2013-05-21", "close": 4.4, "volume": 13227547.0}, {"date": "2013-05-22", "close": 4.44, "volume": 13045483.0}, {"date": "2013-05-23", "close": 4.4, "volume": 9288532.0}, {"date": "2013-05-24", "close": 4.33, "volume": 7433473.0}, {"date": "2013-05-27", "close": 4.32, "volume": 6124245.0}, {"date": "2013-05-28", "close": 4.29, "volume": 7159718.0}, {"date": "2013-05-29", "close": 4.36, "volume": 7068652.0}, {"date": "2013-05-30", "close": 4.32, "volume": 5696360.0}, {"date": "2013-05-31", "close": 4.3, "volume": 23407168.0}, {"date": "2013-06-03", "close": 4.27, "volume": 4286775.0}, {"date": "2013-06-04", "close": 4.28, "volume": 4962637.0}, {"date": "2013-06-05", "close": 4.25, "volume": 5934144.0}, {"date": "2013-06-06", "close": 4.19, "volume": 7856347.0}, {"date": "2013-06-07", "close": 4.16, "volume": 5292050.0}, {"date": "2013-06-11", "close": 4.21, "volume": 4472932.0}, {"date": "2013-06-12", "close": 4.18, "volume": 6235558.0}, {"date": "2013-06-13", "close": 4.16, "volume": 7861134.0}, {"date": "2013-06-14", "close": 4.2, "volume": 5074029.0}, {"date": "2013-06-17", "close": 4.16, "volume": 7102133.0}, {"date": "2013-06-18", "close": 4.12, "volume": 8458521.0}, {"date": "2013-06-19", "close": 4.2, "volume": 8377620.0}, {"date": "2013-06-20", "close": 4.13, "volume": 9440984.0}, {"date": "2013-06-21", "close": 4.12, "volume": 7591086.0}, {"date": "2013-06-24", "close": 4.1, "volume": 4620702.0}, {"date": "2013-06-25", "close": 4.01, "volume": 7447694.0}, {"date": "2013-06-26", "close": 4.07, "volume": 5599013.0}, {"date": "2013-06-27", "close": 4.17, "volume": 5090060.0}, {"date": "2013-06-28", "close": 4.16, "volume": 6198255.0}, {"date": "2013-07-01", "close": 4.14, "volume": 5662602.0}, {"date": "2013-07-02", "close": 4.24, "volume": 8238113.0}, {"date": "2013-07-03", "close": 4.2, "volume": 6879337.0}, {"date": "2013-07-04", "close": 4.23, "volume": 2449847.0}, {"date": "2013-07-05", "close": 4.26, "volume": 3004489.0}, {"date": "2013-07-08", "close": 4.29, "volume": 10645864.0}, {"date": "2013-07-09", "close": 4.29, "volume": 8846850.0}, {"date": "2013-07-10", "close": 4.37, "volume": 8253278.0}, {"date": "2013-07-11", "close": 4.38, "volume": 4239712.0}, {"date": "2013-07-12", "close": 4.35, "volume": 5177473.0}, {"date": "2013-07-15", "close": 4.39, "volume": 15636859.0}, {"date": "2013-07-16", "close": 4.37, "volume": 4053147.0}, {"date": "2013-07-17", "close": 4.39, "volume": 7180331.0}, {"date": "2013-07-18", "close": 4.55, "volume": 17545103.0}, {"date": "2013-07-19", "close": 4.54, "volume": 15983907.0}, {"date": "2013-07-22", "close": 4.49, "volume": 8169036.0}, {"date": "2013-07-23", "close": 4.54, "volume": 12854565.0}, {"date": "2013-07-24", "close": 4.53, "volume": 5761654.0}, {"date": "2013-07-25", "close": 4.5, "volume": 11628749.0}, {"date": "2013-07-26", "close": 4.5, "volume": 6130175.0}, {"date": "2013-07-29", "close": 4.55, "volume": 8481121.0}, {"date": "2013-07-30", "close": 4.55, "volume": 6583179.0}, {"date": "2013-07-31", "close": 4.54, "volume": 6603257.0}, {"date": "2013-08-01", "close": 4.57, "volume": 5990761.0}, {"date": "2013-08-02", "close": 4.58, "volume": 4820792.0}, {"date": "2013-08-05", "close": 4.58, "volume": 4091738.0}, {"date": "2013-08-06", "close": 4.57, "volume": 5725057.0}, {"date": "2013-08-07", "close": 4.46, "volume": 4552672.0}, {"date": "2013-08-08", "close": 4.53, "volume": 5195654.0}, {"date": "2013-08-09", "close": 4.46, "volume": 4488877.0}, {"date": "2013-08-12", "close": 4.5, "volume": 2558150.0}, {"date": "2013-08-13", "close": 4.56, "volume": 4278917.0}, {"date": "2013-08-14", "close": 4.58, "volume": 4660798.0}, {"date": "2013-08-15", "close": 4.49, "volume": 4748735.0}, {"date": "2013-08-16", "close": 4.57, "volume": 7023917.0}, {"date": "2013-08-19", "close": 4.53, "volume": 5764075.0}, {"date": "2013-08-20", "close": 4.52, "volume": 5579982.0}, {"date": "2013-08-21", "close": 4.48, "volume": 5531177.0}, {"date": "2013-08-22", "close": 4.48, "volume": 13431827.0}, {"date": "2013-08-23", "close": 4.55, "volume": 9000824.0}, {"date": "2013-08-26", "close": 4.52, "volume": 4433438.0}, {"date": "2013-08-27", "close": 4.52, "volume": 6606502.0}, {"date": "2013-08-28", "close": 4.52, "volume": 5276330.0}, {"date": "2013-08-29", "close": 4.5, "volume": 11332033.0}, {"date": "2013-08-30", "close": 4.55, "volume": 6081952.0}, {"date": "2013-09-02", "close": 4.53, "volume": 5038883.0}, {"date": "2013-09-03", "close": 4.52, "volume": 8129970.0}, {"date": "2013-09-04", "close": 4.5, "volume": 3379729.0}, {"date": "2013-09-05", "close": 4.59, "volume": 7968042.0}, {"date": "2013-09-06", "close": 4.61, "volume": 5924116.0}, {"date": "2013-09-09", "close": 4.6, "volume": 3560385.0}, {"date": "2013-09-10", "close": 4.64, "volume": 8623456.0}, {"date": "2013-09-11", "close": 4.67, "volume": 5369426.0}, {"date": "2013-09-12", "close": 4.74, "volume": 6340270.0}, {"date": "2013-09-13", "close": 4.67, "volume": 3165744.0}, {"date": "2013-09-16", "close": 4.69, "volume": 13322884.0}, {"date": "2013-09-17", "close": 4.67, "volume": 12188923.0}, {"date": "2013-09-18", "close": 4.68, "volume": 4399534.0}, {"date": "2013-09-19", "close": 4.68, "volume": 12043744.0}, {"date": "2013-09-20", "close": 4.66, "volume": 7433766.0}, {"date": "2013-09-23", "close": 4.63, "volume": 3518662.0}, {"date": "2013-09-24", "close": 4.64, "volume": 4994015.0}, {"date": "2013-09-25", "close": 4.73, "volume": 4676368.0}, {"date": "2013-09-26", "close": 4.7, "volume": 4041646.0}, {"date": "2013-09-27", "close": 4.7, "volume": 1784687.0}, {"date": "2013-09-30", "close": 4.68, "volume": 3772768.0}, {"date": "2013-10-01", "close": 4.66, "volume": 3429067.0}, {"date": "2013-10-02", "close": 4.64, "volume": 3238341.0}, {"date": "2013-10-03", "close": 4.69, "volume": 2923075.0}, {"date": "2013-10-04", "close": 4.67, "volume": 3824034.0}, {"date": "2013-10-07", "close": 4.64, "volume": 2345999.0}, {"date": "2013-10-08", "close": 4.63, "volume": 3079971.0}, {"date": "2013-10-09", "close": 4.63, "volume": 3319756.0}, {"date": "2013-10-10", "close": 4.63, "volume": 3322870.0}, {"date": "2013-10-11", "close": 4.7, "volume": 4254653.0}, {"date": "2013-10-14", "close": 4.67, "volume": 2183148.0}, {"date": "2013-10-15", "close": 4.71, "volume": 3623826.0}, {"date": "2013-10-16", "close": 4.69, "volume": 3821009.0}, {"date": "2013-10-17", "close": 4.67, "volume": 5892995.0}, {"date": "2013-10-18", "close": 4.65, "volume": 3387610.0}, {"date": "2013-10-21", "close": 4.67, "volume": 2692042.0}, {"date": "2013-10-22", "close": 4.72, "volume": 10378297.0}, {"date": "2013-10-23", "close": 4.72, "volume": 9952120.0}, {"date": "2013-10-24", "close": 4.73, "volume": 4566878.0}, {"date": "2013-10-25", "close": 4.77, "volume": 6439610.0}, {"date": "2013-10-28", "close": 4.78, "volume": 7648669.0}, {"date": "2013-10-29", "close": 4.76, "volume": 4106084.0}, {"date": "2013-10-30", "close": 4.8, "volume": 15731231.0}, {"date": "2013-10-31", "close": 4.79, "volume": 5333023.0}, {"date": "2013-11-01", "close": 4.78, "volume": 3564154.0}, {"date": "2013-11-04", "close": 4.73, "volume": 4029333.0}, {"date": "2013-11-05", "close": 4.79, "volume": 2049818.0}, {"date": "2013-11-06", "close": 4.79, "volume": 3499722.0}, {"date": "2013-11-07", "close": 4.75, "volume": 13896470.0}, {"date": "2013-11-08", "close": 4.7, "volume": 4513823.0}, {"date": "2013-11-11", "close": 4.75, "volume": 4609272.0}, {"date": "2013-11-12", "close": 4.81, "volume": 5463367.0}, {"date": "2013-11-13", "close": 4.65, "volume": 4144984.0}, {"date": "2013-11-14", "close": 4.65, "volume": 6512902.0}, {"date": "2013-11-15", "close": 4.73, "volume": 4601818.0}, {"date": "2013-11-18", "close": 4.75, "volume": 6848049.0}, {"date": "2013-11-19", "close": 4.69, "volume": 3142947.0}, {"date": "2013-11-20", "close": 4.66, "volume": 6570843.0}, {"date": "2013-11-21", "close": 4.62, "volume": 2575571.0}, {"date": "2013-11-22", "close": 4.69, "volume": 2522242.0}, {"date": "2013-11-25", "close": 4.74, "volume": 5764569.0}, {"date": "2013-11-26", "close": 4.74, "volume": 6720516.0}, {"date": "2013-11-27", "close": 4.75, "volume": 4507835.0}, {"date": "2013-11-28", "close": 4.75, "volume": 5843806.0}, {"date": "2013-11-29", "close": 4.67, "volume": 3868184.0}, {"date": "2013-12-02", "close": 4.67, "volume": 7674690.0}, {"date": "2013-12-03", "close": 4.75, "volume": 96213838.0}, {"date": "2013-12-04", "close": 4.72, "volume": 6988168.0}, {"date": "2013-12-05", "close": 4.7, "volume": 10506901.0}, {"date": "2013-12-06", "close": 4.66, "volume": 6957039.0}, {"date": "2013-12-09", "close": 4.69, "volume": 9020969.0}, {"date": "2013-12-10", "close": 4.71, "volume": 15216807.0}, {"date": "2013-12-11", "close": 4.63, "volume": 6470401.0}, {"date": "2013-12-12", "close": 4.65, "volume": 14391927.0}, {"date": "2013-12-13", "close": 4.7, "volume": 16383770.0}, {"date": "2013-12-16", "close": 4.68, "volume": 12494707.0}, {"date": "2013-12-17", "close": 4.76, "volume": 20739910.0}, {"date": "2013-12-18", "close": 4.75, "volume": 11801390.0}, {"date": "2013-12-19", "close": 4.78, "volume": 15309849.0}, {"date": "2013-12-20", "close": 4.85, "volume": 9618931.0}, {"date": "2013-12-23", "close": 4.89, "volume": 2955060.0}, {"date": "2013-12-24", "close": 4.94, "volume": 1922515.0}, {"date": "2013-12-27", "close": 4.9, "volume": 1515834.0}, {"date": "2013-12-30", "close": 4.9, "volume": 1609707.0}, {"date": "2013-12-31", "close": 4.88, "volume": 2139849.0}, {"date": "2014-01-02", "close": 4.92, "volume": 2137929.0}, {"date": "2014-01-03", "close": 4.92, "volume": 1867261.0}, {"date": "2014-01-06", "close": 4.85, "volume": 1684844.0}, {"date": "2014-01-07", "close": 4.9, "volume": 2534676.0}, {"date": "2014-01-08", "close": 4.89, "volume": 2649896.0}, {"date": "2014-01-09", "close": 4.91, "volume": 3421863.0}, {"date": "2014-01-10", "close": 4.9, "volume": 1749528.0}, {"date": "2014-01-13", "close": 4.86, "volume": 1596500.0}, {"date": "2014-01-14", "close": 4.81, "volume": 5074761.0}, {"date": "2014-01-15", "close": 4.86, "volume": 2785026.0}, {"date": "2014-01-16", "close": 4.97, "volume": 4539538.0}, {"date": "2014-01-17", "close": 4.95, "volume": 2128515.0}, {"date": "2014-01-20", "close": 4.93, "volume": 2718939.0}, {"date": "2014-01-21", "close": 4.99, "volume": 2904446.0}, {"date": "2014-01-22", "close": 5.01, "volume": 5046630.0}, {"date": "2014-01-23", "close": 5.06, "volume": 7231687.0}, {"date": "2014-01-24", "close": 5.02, "volume": 4266254.0}, {"date": "2014-01-28", "close": 5.0, "volume": 6210270.0}, {"date": "2014-01-29", "close": 4.97, "volume": 4594376.0}, {"date": "2014-01-30", "close": 4.91, "volume": 5565463.0}, {"date": "2014-01-31", "close": 4.92, "volume": 3141571.0}, {"date": "2014-02-03", "close": 4.92, "volume": 2005094.0}, {"date": "2014-02-04", "close": 4.82, "volume": 6241029.0}, {"date": "2014-02-05", "close": 4.77, "volume": 5668137.0}, {"date": "2014-02-06", "close": 4.78, "volume": 4004686.0}, {"date": "2014-02-07", "close": 4.87, "volume": 3676555.0}, {"date": "2014-02-10", "close": 4.9, "volume": 2521546.0}, {"date": "2014-02-11", "close": 4.92, "volume": 2676547.0}, {"date": "2014-02-12", "close": 4.99, "volume": 6444451.0}, {"date": "2014-02-13", "close": 5.0, "volume": 3213302.0}, {"date": "2014-02-14", "close": 5.1, "volume": 5183726.0}, {"date": "2014-02-17", "close": 5.19, "volume": 7494267.0}, {"date": "2014-02-18", "close": 5.1, "volume": 6760343.0}, {"date": "2014-02-19", "close": 5.08, "volume": 5370838.0}, {"date": "2014-02-20", "close": 5.04, "volume": 9121295.0}, {"date": "2014-02-21", "close": 5.1, "volume": 8809562.0}, {"date": "2014-02-24", "close": 5.14, "volume": 4384147.0}, {"date": "2014-02-25", "close": 5.14, "volume": 2752731.0}, {"date": "2014-02-26", "close": 5.13, "volume": 3099286.0}, {"date": "2014-02-27", "close": 5.15, "volume": 8393797.0}, {"date": "2014-02-28", "close": 5.09, "volume": 5455252.0}, {"date": "2014-03-03", "close": 5.13, "volume": 12993688.0}, {"date": "2014-03-04", "close": 5.16, "volume": 5736002.0}, {"date": "2014-03-05", "close": 5.17, "volume": 6090102.0}, {"date": "2014-03-06", "close": 5.22, "volume": 5485280.0}, {"date": "2014-03-07", "close": 5.2, "volume": 2841703.0}, {"date": "2014-03-10", "close": 5.22, "volume": 5260662.0}, {"date": "2014-03-11", "close": 5.21, "volume": 2927753.0}, {"date": "2014-03-12", "close": 5.14, "volume": 4220844.0}, {"date": "2014-03-13", "close": 5.16, "volume": 6045936.0}, {"date": "2014-03-14", "close": 5.12, "volume": 3459234.0}, {"date": "2014-03-17", "close": 5.11, "volume": 3308875.0}, {"date": "2014-03-18", "close": 5.13, "volume": 3191664.0}, {"date": "2014-03-19", "close": 5.16, "volume": 6286443.0}, {"date": "2014-03-20", "close": 5.07, "volume": 11415520.0}, {"date": "2014-03-21", "close": 5.13, "volume": 4686607.0}, {"date": "2014-03-24", "close": 5.11, "volume": 2973766.0}, {"date": "2014-03-25", "close": 5.07, "volume": 4179730.0}, {"date": "2014-03-26", "close": 5.11, "volume": 4724437.0}, {"date": "2014-03-27", "close": 5.06, "volume": 4166409.0}, {"date": "2014-03-28", "close": 5.12, "volume": 4766959.0}, {"date": "2014-03-31", "close": 5.14, "volume": 2452475.0}, {"date": "2014-04-01", "close": 5.09, "volume": 6317116.0}, {"date": "2014-04-02", "close": 5.15, "volume": 3020744.0}, {"date": "2014-04-03", "close": 5.17, "volume": 1922623.0}, {"date": "2014-04-04", "close": 5.19, "volume": 3045382.0}, {"date": "2014-04-07", "close": 5.17, "volume": 1783999.0}, {"date": "2014-04-08", "close": 5.08, "volume": 2882589.0}, {"date": "2014-04-09", "close": 5.09, "volume": 6359919.0}, {"date": "2014-04-10", "close": 5.14, "volume": 4720094.0}, {"date": "2014-04-11", "close": 5.1, "volume": 6001907.0}, {"date": "2014-04-14", "close": 5.06, "volume": 6636519.0}, {"date": "2014-04-15", "close": 5.07, "volume": 4599335.0}, {"date": "2014-04-16", "close": 5.1, "volume": 2544112.0}, {"date": "2014-04-17", "close": 5.14, "volume": 2832874.0}, {"date": "2014-04-22", "close": 5.16, "volume": 2949767.0}, {"date": "2014-04-23", "close": 5.21, "volume": 10900004.0}, {"date": "2014-04-24", "close": 5.19, "volume": 5525437.0}, {"date": "2014-04-28", "close": 5.21, "volume": 3215343.0}, {"date": "2014-04-29", "close": 5.17, "volume": 5254175.0}, {"date": "2014-04-30", "close": 5.18, "volume": 6639368.0}, {"date": "2014-05-01", "close": 5.14, "volume": 3568411.0}, {"date": "2014-05-02", "close": 5.17, "volume": 3355031.0}, {"date": "2014-05-05", "close": 4.92, "volume": 19525143.0}, {"date": "2014-05-06", "close": 4.91, "volume": 9485923.0}, {"date": "2014-05-07", "close": 4.88, "volume": 12259137.0}, {"date": "2014-05-08", "close": 4.88, "volume": 9340650.0}, {"date": "2014-05-09", "close": 4.87, "volume": 4138112.0}, {"date": "2014-05-12", "close": 4.9, "volume": 4122373.0}, {"date": "2014-05-13", "close": 4.94, "volume": 5365855.0}, {"date": "2014-05-14", "close": 4.95, "volume": 2982679.0}, {"date": "2014-05-15", "close": 4.99, "volume": 5919828.0}, {"date": "2014-05-16", "close": 5.01, "volume": 5988851.0}, {"date": "2014-05-19", "close": 4.9, "volume": 6898271.0}, {"date": "2014-05-20", "close": 4.9, "volume": 3175351.0}, {"date": "2014-05-21", "close": 4.9, "volume": 4534747.0}, {"date": "2014-05-22", "close": 4.92, "volume": 5298807.0}, {"date": "2014-05-23", "close": 4.89, "volume": 2043796.0}, {"date": "2014-05-26", "close": 4.94, "volume": 2591996.0}, {"date": "2014-05-27", "close": 4.92, "volume": 4584613.0}, {"date": "2014-05-28", "close": 4.94, "volume": 2723425.0}, {"date": "2014-05-29", "close": 4.94, "volume": 2574362.0}, {"date": "2014-05-30", "close": 4.94, "volume": 12494369.0}, {"date": "2014-06-02", "close": 4.94, "volume": 3951020.0}, {"date": "2014-06-03", "close": 4.9, "volume": 5298719.0}, {"date": "2014-06-04", "close": 4.91, "volume": 3411206.0}, {"date": "2014-06-05", "close": 4.91, "volume": 3229880.0}, {"date": "2014-06-06", "close": 4.96, "volume": 2975974.0}, {"date": "2014-06-10", "close": 4.88, "volume": 4059990.0}, {"date": "2014-06-11", "close": 4.82, "volume": 6925640.0}, {"date": "2014-06-12", "close": 4.8, "volume": 9447675.0}, {"date": "2014-06-13", "close": 4.9, "volume": 7817489.0}, {"date": "2014-06-16", "close": 4.92, "volume": 14878271.0}, {"date": "2014-06-17", "close": 4.89, "volume": 6663060.0}, {"date": "2014-06-18", "close": 4.84, "volume": 5837238.0}, {"date": "2014-06-19", "close": 4.96, "volume": 7140302.0}, {"date": "2014-06-20", "close": 4.96, "volume": 4422716.0}, {"date": "2014-06-23", "close": 5.0, "volume": 3590452.0}, {"date": "2014-06-24", "close": 5.0, "volume": 3551901.0}, {"date": "2014-06-25", "close": 4.96, "volume": 6003315.0}, {"date": "2014-06-26", "close": 5.06, "volume": 7024270.0}, {"date": "2014-06-27", "close": 5.04, "volume": 81382960.0}, {"date": "2014-06-30", "close": 4.98, "volume": 4307000.0}, {"date": "2014-07-01", "close": 4.98, "volume": 24665153.0}, {"date": "2014-07-02", "close": 5.05, "volume": 3964781.0}, {"date": "2014-07-03", "close": 5.08, "volume": 4162843.0}, {"date": "2014-07-04", "close": 5.08, "volume": 3762734.0}, {"date": "2014-07-07", "close": 5.06, "volume": 2615114.0}, {"date": "2014-07-08", "close": 5.05, "volume": 5580909.0}, {"date": "2014-07-09", "close": 4.98, "volume": 4773129.0}, {"date": "2014-07-10", "close": 5.02, "volume": 6051862.0}, {"date": "2014-07-11", "close": 5.03, "volume": 4408772.0}, {"date": "2014-07-14", "close": 5.03, "volume": 3773926.0}, {"date": "2014-07-15", "close": 5.04, "volume": 2041955.0}, {"date": "2014-07-16", "close": 5.04, "volume": 3232205.0}, {"date": "2014-07-17", "close": 5.03, "volume": 3828659.0}, {"date": "2014-07-18", "close": 5.04, "volume": 4526229.0}, {"date": "2014-07-21", "close": 5.05, "volume": 3585584.0}, {"date": "2014-07-22", "close": 5.02, "volume": 3570655.0}, {"date": "2014-07-23", "close": 5.05, "volume": 3245156.0}, {"date": "2014-07-24", "close": 5.05, "volume": 3014065.0}, {"date": "2014-07-25", "close": 5.04, "volume": 3452817.0}, {"date": "2014-07-28", "close": 5.03, "volume": 1442171.0}, {"date": "2014-07-29", "close": 5.04, "volume": 2468953.0}, {"date": "2014-07-30", "close": 5.04, "volume": 5344910.0}, {"date": "2014-07-31", "close": 5.02, "volume": 4034711.0}, {"date": "2014-08-01", "close": 5.02, "volume": 4051889.0}, {"date": "2014-08-04", "close": 4.97, "volume": 2934060.0}, {"date": "2014-08-05", "close": 4.95, "volume": 3076787.0}, {"date": "2014-08-06", "close": 4.94, "volume": 4242039.0}, {"date": "2014-08-07", "close": 4.96, "volume": 4582324.0}, {"date": "2014-08-08", "close": 4.91, "volume": 5511762.0}, {"date": "2014-08-11", "close": 4.93, "volume": 3692164.0}, {"date": "2014-08-12", "close": 5.0, "volume": 5228743.0}, {"date": "2014-08-13", "close": 4.95, "volume": 3904122.0}, {"date": "2014-08-14", "close": 5.01, "volume": 5445733.0}, {"date": "2014-08-15", "close": 5.03, "volume": 4722790.0}, {"date": "2014-08-18", "close": 4.88, "volume": 13811022.0}, {"date": "2014-08-19", "close": 4.9, "volume": 11858493.0}, {"date": "2014-08-20", "close": 4.87, "volume": 6014534.0}, {"date": "2014-08-21", "close": 4.82, "volume": 8590846.0}, {"date": "2014-08-22", "close": 4.81, "volume": 8700015.0}, {"date": "2014-08-25", "close": 4.81, "volume": 2648571.0}, {"date": "2014-08-26", "close": 4.82, "volume": 12052758.0}, {"date": "2014-08-27", "close": 4.83, "volume": 9829755.0}, {"date": "2014-08-28", "close": 4.82, "volume": 4305945.0}, {"date": "2014-08-29", "close": 4.77, "volume": 6618564.0}, {"date": "2014-09-01", "close": 4.72, "volume": 5322888.0}, {"date": "2014-09-02", "close": 4.7, "volume": 6238448.0}, {"date": "2014-09-03", "close": 4.72, "volume": 7835071.0}, {"date": "2014-09-04", "close": 4.72, "volume": 10648644.0}, {"date": "2014-09-05", "close": 4.73, "volume": 5133419.0}, {"date": "2014-09-08", "close": 4.71, "volume": 2527006.0}, {"date": "2014-09-09", "close": 4.71, "volume": 9499224.0}, {"date": "2014-09-10", "close": 4.74, "volume": 7649341.0}, {"date": "2014-09-11", "close": 4.72, "volume": 4072496.0}, {"date": "2014-09-12", "close": 4.72, "volume": 7900359.0}, {"date": "2014-09-15", "close": 4.65, "volume": 5410150.0}, {"date": "2014-09-16", "close": 4.64, "volume": 10414448.0}, {"date": "2014-09-17", "close": 4.67, "volume": 15092206.0}, {"date": "2014-09-18", "close": 4.65, "volume": 9193300.0}, {"date": "2014-09-19", "close": 4.64, "volume": 15726561.0}, {"date": "2014-09-22", "close": 4.63, "volume": 4414200.0}, {"date": "2014-09-23", "close": 4.6, "volume": 8058155.0}, {"date": "2014-09-24", "close": 4.59, "volume": 9585590.0}, {"date": "2014-09-25", "close": 4.6, "volume": 16866290.0}, {"date": "2014-09-26", "close": 4.55, "volume": 4313567.0}, {"date": "2014-09-29", "close": 4.5, "volume": 4385772.0}, {"date": "2014-09-30", "close": 4.53, "volume": 8132433.0}, {"date": "2014-10-01", "close": 4.7, "volume": 12564477.0}, {"date": "2014-10-02", "close": 4.65, "volume": 6097057.0}, {"date": "2014-10-03", "close": 4.61, "volume": 6357280.0}, {"date": "2014-10-06", "close": 4.6, "volume": 2224760.0}, {"date": "2014-10-07", "close": 4.59, "volume": 8732727.0}, {"date": "2014-10-08", "close": 4.48, "volume": 8516025.0}, {"date": "2014-10-09", "close": 4.5, "volume": 4462507.0}, {"date": "2014-10-10", "close": 4.32, "volume": 10904844.0}, {"date": "2014-10-13", "close": 4.18, "volume": 18371475.0}, {"date": "2014-10-14", "close": 4.3, "volume": 8691814.0}, {"date": "2014-10-15", "close": 4.4, "volume": 15114257.0}, {"date": "2014-10-16", "close": 4.37, "volume": 7584354.0}, {"date": "2014-10-17", "close": 4.41, "volume": 6554847.0}, {"date": "2014-10-20", "close": 4.51, "volume": 8533142.0}, {"date": "2014-10-21", "close": 4.5, "volume": 15310012.0}, {"date": "2014-10-22", "close": 4.56, "volume": 7685634.0}, {"date": "2014-10-23", "close": 4.53, "volume": 10836204.0}, {"date": "2014-10-24", "close": 4.57, "volume": 6842715.0}, {"date": "2014-10-27", "close": 4.58, "volume": 15827242.0}, {"date": "2014-10-28", "close": 4.54, "volume": 4486081.0}, {"date": "2014-10-29", "close": 4.6, "volume": 7406408.0}, {"date": "2014-10-30", "close": 4.62, "volume": 6793782.0}, {"date": "2014-10-31", "close": 4.68, "volume": 8001809.0}, {"date": "2014-11-03", "close": 4.68, "volume": 3222944.0}, {"date": "2014-11-04", "close": 4.69, "volume": 6259217.0}, {"date": "2014-11-05", "close": 4.67, "volume": 4878421.0}, {"date": "2014-11-06", "close": 4.67, "volume": 4327962.0}, {"date": "2014-11-07", "close": 4.65, "volume": 7017396.0}, {"date": "2014-11-10", "close": 4.67, "volume": 3831656.0}, {"date": "2014-11-11", "close": 4.7, "volume": 6459645.0}, {"date": "2014-11-12", "close": 4.8, "volume": 14142934.0}, {"date": "2014-11-13", "close": 4.78, "volume": 10096542.0}, {"date": "2014-11-14", "close": 4.75, "volume": 9944856.0}, {"date": "2014-11-17", "close": 4.77, "volume": 6082283.0}, {"date": "2014-11-18", "close": 4.78, "volume": 7513270.0}, {"date": "2014-11-19", "close": 4.78, "volume": 5089668.0}, {"date": "2014-11-20", "close": 4.67, "volume": 6668250.0}, {"date": "2014-11-21", "close": 4.63, "volume": 6276234.0}, {"date": "2014-11-24", "close": 4.7, "volume": 4443812.0}, {"date": "2014-11-25", "close": 4.69, "volume": 5373447.0}, {"date": "2014-11-26", "close": 4.74, "volume": 3813143.0}, {"date": "2014-11-27", "close": 4.69, "volume": 4245899.0}, {"date": "2014-11-28", "close": 4.61, "volume": 5573347.0}, {"date": "2014-12-01", "close": 4.49, "volume": 9381652.0}, {"date": "2014-12-02", "close": 4.52, "volume": 9523676.0}, {"date": "2014-12-03", "close": 4.55, "volume": 10269189.0}, {"date": "2014-12-04", "close": 4.57, "volume": 6114823.0}, {"date": "2014-12-05", "close": 4.63, "volume": 8201983.0}, {"date": "2014-12-08", "close": 4.61, "volume": 6713797.0}, {"date": "2014-12-09", "close": 4.5, "volume": 16993489.0}, {"date": "2014-12-10", "close": 4.53, "volume": 6459735.0}, {"date": "2014-12-11", "close": 4.45, "volume": 7340042.0}, {"date": "2014-12-12", "close": 4.46, "volume": 6065542.0}, {"date": "2014-12-15", "close": 4.42, "volume": 3503002.0}, {"date": "2014-12-16", "close": 4.4, "volume": 6270605.0}, {"date": "2014-12-17", "close": 4.4, "volume": 4605340.0}, {"date": "2014-12-18", "close": 4.48, "volume": 6572000.0}, {"date": "2014-12-19", "close": 4.61, "volume": 8979341.0}, {"date": "2014-12-22", "close": 4.71, "volume": 3604288.0}, {"date": "2014-12-23", "close": 4.61, "volume": 2816097.0}, {"date": "2014-12-24", "close": 4.62, "volume": 1335332.0}, {"date": "2014-12-29", "close": 4.73, "volume": 2936898.0}, {"date": "2014-12-30", "close": 4.64, "volume": 2359618.0}, {"date": "2014-12-31", "close": 4.62, "volume": 1644389.0}, {"date": "2015-01-02", "close": 4.66, "volume": 975092.0}, {"date": "2015-01-05", "close": 4.68, "volume": 1602113.0}, {"date": "2015-01-06", "close": 4.58, "volume": 2931047.0}, {"date": "2015-01-07", "close": 4.56, "volume": 3137660.0}, {"date": "2015-01-08", "close": 4.61, "volume": 3873271.0}, {"date": "2015-01-09", "close": 4.67, "volume": 2269571.0}, {"date": "2015-01-12", "close": 4.61, "volume": 2449625.0}, {"date": "2015-01-13", "close": 4.73, "volume": 4533789.0}, {"date": "2015-01-14", "close": 4.64, "volume": 4203984.0}, {"date": "2015-01-15", "close": 4.59, "volume": 5073053.0}, {"date": "2015-01-16", "close": 4.54, "volume": 5384148.0}, {"date": "2015-01-19", "close": 4.55, "volume": 2894984.0}, {"date": "2015-01-20", "close": 4.59, "volume": 3894177.0}, {"date": "2015-01-21", "close": 4.68, "volume": 5279336.0}, {"date": "2015-01-22", "close": 4.8, "volume": 9586228.0}, {"date": "2015-01-23", "close": 4.88, "volume": 8268345.0}, {"date": "2015-01-27", "close": 4.8, "volume": 5897151.0}, {"date": "2015-01-28", "close": 4.88, "volume": 8177224.0}, {"date": "2015-01-29", "close": 4.93, "volume": 4632042.0}, {"date": "2015-01-30", "close": 4.95, "volume": 10217600.0}, {"date": "2015-02-02", "close": 4.97, "volume": 3291957.0}, {"date": "2015-02-03", "close": 4.98, "volume": 4056694.0}, {"date": "2015-02-04", "close": 4.99, "volume": 3985344.0}, {"date": "2015-02-05", "close": 4.99, "volume": 5469887.0}, {"date": "2015-02-06", "close": 5.02, "volume": 3202402.0}, {"date": "2015-02-09", "close": 5.01, "volume": 2522668.0}, {"date": "2015-02-10", "close": 4.98, "volume": 3298224.0}, {"date": "2015-02-11", "close": 4.94, "volume": 5011675.0}, {"date": "2015-02-12", "close": 4.88, "volume": 9050416.0}, {"date": "2015-02-13", "close": 5.0, "volume": 6215901.0}, {"date": "2015-02-16", "close": 4.88, "volume": 9894613.0}, {"date": "2015-02-17", "close": 4.94, "volume": 5216519.0}, {"date": "2015-02-18", "close": 5.03, "volume": 6994282.0}, {"date": "2015-02-19", "close": 5.0, "volume": 5870173.0}, {"date": "2015-02-20", "close": 4.92, "volume": 10816123.0}, {"date": "2015-02-23", "close": 4.96, "volume": 8948018.0}, {"date": "2015-02-24", "close": 4.95, "volume": 3976472.0}, {"date": "2015-02-25", "close": 4.99, "volume": 5945460.0}, {"date": "2015-02-26", "close": 4.89, "volume": 81969071.0}, {"date": "2015-02-27", "close": 4.73, "volume": 10783304.0}, {"date": "2015-03-02", "close": 4.69, "volume": 5854083.0}, {"date": "2015-03-03", "close": 4.71, "volume": 4591763.0}, {"date": "2015-03-04", "close": 4.77, "volume": 18723717.0}, {"date": "2015-03-05", "close": 4.81, "volume": 17647189.0}, {"date": "2015-03-06", "close": 4.81, "volume": 9058074.0}, {"date": "2015-03-09", "close": 4.77, "volume": 4580248.0}, {"date": "2015-03-10", "close": 4.79, "volume": 12929433.0}, {"date": "2015-03-11", "close": 4.79, "volume": 8815525.0}, {"date": "2015-03-12", "close": 4.88, "volume": 10800492.0}, {"date": "2015-03-13", "close": 4.89, "volume": 9568831.0}, {"date": "2015-03-16", "close": 4.87, "volume": 7223349.0}, {"date": "2015-03-17", "close": 4.92, "volume": 8279834.0}, {"date": "2015-03-18", "close": 4.95, "volume": 9658952.0}, {"date": "2015-03-19", "close": 4.99, "volume": 8931882.0}, {"date": "2015-03-20", "close": 5.0, "volume": 5493162.0}, {"date": "2015-03-23", "close": 5.04, "volume": 4821142.0}, {"date": "2015-03-24", "close": 5.01, "volume": 3468472.0}, {"date": "2015-03-25", "close": 4.96, "volume": 4563098.0}, {"date": "2015-03-26", "close": 4.89, "volume": 3748644.0}, {"date": "2015-03-27", "close": 4.91, "volume": 9362899.0}, {"date": "2015-03-30", "close": 4.88, "volume": 3444290.0}, {"date": "2015-03-31", "close": 4.85, "volume": 8417821.0}, {"date": "2015-04-01", "close": 4.81, "volume": 3343136.0}, {"date": "2015-04-02", "close": 4.87, "volume": 10007144.0}, {"date": "2015-04-07", "close": 4.95, "volume": 7412931.0}, {"date": "2015-04-08", "close": 4.95, "volume": 6035619.0}, {"date": "2015-04-09", "close": 4.88, "volume": 3279825.0}, {"date": "2015-04-10", "close": 4.89, "volume": 4096160.0}, {"date": "2015-04-13", "close": 4.79, "volume": 4414828.0}, {"date": "2015-04-14", "close": 4.81, "volume": 6885055.0}, {"date": "2015-04-15", "close": 4.74, "volume": 4998368.0}, {"date": "2015-04-16", "close": 4.74, "volume": 3948489.0}, {"date": "2015-04-17", "close": 4.67, "volume": 7502417.0}, {"date": "2015-04-20", "close": 4.6, "volume": 7591249.0}, {"date": "2015-04-21", "close": 4.64, "volume": 5700520.0}, {"date": "2015-04-22", "close": 4.82, "volume": 19339099.0}, {"date": "2015-04-23", "close": 4.93, "volume": 13094327.0}, {"date": "2015-04-24", "close": 5.0, "volume": 11315715.0}, {"date": "2015-04-27", "close": 5.0, "volume": 7124405.0}, {"date": "2015-04-28", "close": 4.88, "volume": 20688633.0}, {"date": "2015-04-29", "close": 4.87, "volume": 12712394.0}, {"date": "2015-04-30", "close": 4.85, "volume": 8040155.0}, {"date": "2015-05-01", "close": 4.9, "volume": 6049290.0}, {"date": "2015-05-04", "close": 4.91, "volume": 7317472.0}, {"date": "2015-05-05", "close": 5.0, "volume": 11674713.0}, {"date": "2015-05-06", "close": 4.9, "volume": 5411130.0}, {"date": "2015-05-07", "close": 4.87, "volume": 8108803.0}, {"date": "2015-05-08", "close": 4.86, "volume": 4513801.0}, {"date": "2015-05-11", "close": 4.88, "volume": 2914970.0}, {"date": "2015-05-12", "close": 4.9, "volume": 4665138.0}, {"date": "2015-05-13", "close": 5.07, "volume": 6824258.0}, {"date": "2015-05-14", "close": 5.06, "volume": 5016574.0}, {"date": "2015-05-15", "close": 5.18, "volume": 6048251.0}, {"date": "2015-05-18", "close": 5.17, "volume": 3416108.0}, {"date": "2015-05-19", "close": 5.16, "volume": 8376556.0}, {"date": "2015-05-20", "close": 5.16, "volume": 3795365.0}, {"date": "2015-05-21", "close": 5.19, "volume": 4988039.0}, {"date": "2015-05-22", "close": 5.29, "volume": 3955233.0}, {"date": "2015-05-25", "close": 5.35, "volume": 3157931.0}, {"date": "2015-05-26", "close": 5.31, "volume": 4669840.0}, {"date": "2015-05-27", "close": 5.3, "volume": 5964326.0}, {"date": "2015-05-28", "close": 5.25, "volume": 3085591.0}, {"date": "2015-05-29", "close": 5.34, "volume": 7568674.0}, {"date": "2015-06-01", "close": 5.26, "volume": 3103298.0}, {"date": "2015-06-02", "close": 5.2, "volume": 4126387.0}, {"date": "2015-06-03", "close": 5.18, "volume": 4978726.0}, {"date": "2015-06-04", "close": 5.18, "volume": 6779312.0}, {"date": "2015-06-05", "close": 5.19, "volume": 9620609.0}, {"date": "2015-06-09", "close": 5.21, "volume": 4335572.0}, {"date": "2015-06-10", "close": 5.27, "volume": 5088709.0}, {"date": "2015-06-11", "close": 5.31, "volume": 3845722.0}, {"date": "2015-06-12", "close": 5.27, "volume": 2988526.0}, {"date": "2015-06-15", "close": 5.32, "volume": 5305182.0}, {"date": "2015-06-16", "close": 5.27, "volume": 8805423.0}, {"date": "2015-06-17", "close": 5.25, "volume": 4658638.0}, {"date": "2015-06-18", "close": 5.17, "volume": 8253409.0}, {"date": "2015-06-19", "close": 5.23, "volume": 7097255.0}, {"date": "2015-06-22", "close": 5.24, "volume": 13071526.0}, {"date": "2015-06-23", "close": 5.36, "volume": 6990480.0}, {"date": "2015-06-24", "close": 5.35, "volume": 10077015.0}, {"date": "2015-06-25", "close": 5.3, "volume": 4531001.0}, {"date": "2015-06-26", "close": 5.1, "volume": 9753948.0}, {"date": "2015-06-29", "close": 5.1, "volume": 6072452.0}, {"date": "2015-06-30", "close": 5.13, "volume": 7513498.0}, {"date": "2015-07-01", "close": 5.43, "volume": 11669187.0}, {"date": "2015-07-02", "close": 5.5, "volume": 12625627.0}, {"date": "2015-07-03", "close": 5.42, "volume": 7463141.0}, {"date": "2015-07-06", "close": 5.34, "volume": 3798607.0}, {"date": "2015-07-07", "close": 5.49, "volume": 6986814.0}, {"date": "2015-07-08", "close": 5.22, "volume": 10452101.0}, {"date": "2015-07-09", "close": 5.3, "volume": 9889773.0}, {"date": "2015-07-10", "close": 5.27, "volume": 4832505.0}, {"date": "2015-07-13", "close": 5.27, "volume": 4541306.0}, {"date": "2015-07-14", "close": 5.33, "volume": 4420813.0}, {"date": "2015-07-15", "close": 5.34, "volume": 6222063.0}, {"date": "2015-07-16", "close": 5.38, "volume": 7686086.0}, {"date": "2015-07-17", "close": 5.43, "volume": 4986561.0}, {"date": "2015-07-20", "close": 5.46, "volume": 1692927.0}, {"date": "2015-07-21", "close": 5.47, "volume": 6256882.0}, {"date": "2015-07-22", "close": 5.37, "volume": 4484028.0}, {"date": "2015-07-23", "close": 5.34, "volume": 2852473.0}, {"date": "2015-07-24", "close": 5.32, "volume": 6710174.0}, {"date": "2015-07-27", "close": 5.32, "volume": 2682909.0}, {"date": "2015-07-28", "close": 5.26, "volume": 9002666.0}, {"date": "2015-07-29", "close": 5.31, "volume": 4102493.0}, {"date": "2015-07-30", "close": 5.29, "volume": 5102991.0}, {"date": "2015-07-31", "close": 5.3, "volume": 8731805.0}, {"date": "2015-08-03", "close": 5.31, "volume": 3289381.0}, {"date": "2015-08-04", "close": 5.3, "volume": 6823564.0}, {"date": "2015-08-05", "close": 5.33, "volume": 9901510.0}, {"date": "2015-08-06", "close": 5.16, "volume": 5019952.0}, {"date": "2015-08-07", "close": 5.1, "volume": 4478511.0}, {"date": "2015-08-10", "close": 5.14, "volume": 2246022.0}, {"date": "2015-08-11", "close": 5.1, "volume": 3544042.0}, {"date": "2015-08-12", "close": 5.01, "volume": 6283972.0}, {"date": "2015-08-13", "close": 5.04, "volume": 5064761.0}, {"date": "2015-08-14", "close": 5.06, "volume": 17212402.0}, {"date": "2015-08-17", "close": 5.24, "volume": 6595311.0}, {"date": "2015-08-18", "close": 5.22, "volume": 21168043.0}, {"date": "2015-08-19", "close": 5.26, "volume": 22755310.0}, {"date": "2015-08-20", "close": 5.14, "volume": 7821643.0}, {"date": "2015-08-21", "close": 5.1, "volume": 9607696.0}, {"date": "2015-08-24", "close": 4.93, "volume": 10555981.0}, {"date": "2015-08-25", "close": 5.01, "volume": 14141613.0}, {"date": "2015-08-26", "close": 5.0, "volume": 16694915.0}, {"date": "2015-08-27", "close": 5.05, "volume": 26129649.0}, {"date": "2015-08-28", "close": 4.99, "volume": 10436875.0}, {"date": "2015-08-31", "close": 4.96, "volume": 10767481.0}, {"date": "2015-09-01", "close": 4.96, "volume": 8648660.0}, {"date": "2015-09-02", "close": 4.97, "volume": 15250231.0}, {"date": "2015-09-03", "close": 4.95, "volume": 7153366.0}, {"date": "2015-09-04", "close": 5.03, "volume": 7474721.0}, {"date": "2015-09-07", "close": 5.04, "volume": 4630480.0}, {"date": "2015-09-08", "close": 5.07, "volume": 4488956.0}, {"date": "2015-09-09", "close": 5.14, "volume": 5234234.0}, {"date": "2015-09-10", "close": 5.02, "volume": 5766994.0}, {"date": "2015-09-11", "close": 4.99, "volume": 4315523.0}, {"date": "2015-09-14", "close": 5.03, "volume": 6813767.0}, {"date": "2015-09-15", "close": 4.99, "volume": 4935163.0}, {"date": "2015-09-16", "close": 5.08, "volume": 5094775.0}, {"date": "2015-09-17", "close": 5.13, "volume": 6674342.0}, {"date": "2015-09-18", "close": 5.17, "volume": 5511367.0}, {"date": "2015-09-21", "close": 5.07, "volume": 4699466.0}, {"date": "2015-09-22", "close": 5.12, "volume": 7712127.0}, {"date": "2015-09-23", "close": 5.06, "volume": 10288104.0}, {"date": "2015-09-24", "close": 5.17, "volume": 6500454.0}, {"date": "2015-09-25", "close": 5.13, "volume": 7390095.0}, {"date": "2015-09-28", "close": 5.17, "volume": 13075734.0}, {"date": "2015-09-29", "close": 4.93, "volume": 16031621.0}, {"date": "2015-09-30", "close": 5.01, "volume": 10028604.0}, {"date": "2015-10-01", "close": 5.13, "volume": 6623651.0}, {"date": "2015-10-02", "close": 5.12, "volume": 8043533.0}, {"date": "2015-10-05", "close": 5.24, "volume": 4064148.0}, {"date": "2015-10-06", "close": 5.15, "volume": 5173970.0}, {"date": "2015-10-07", "close": 5.13, "volume": 5636060.0}, {"date": "2015-10-08", "close": 5.07, "volume": 4603362.0}, {"date": "2015-10-09", "close": 5.16, "volume": 6918175.0}, {"date": "2015-10-12", "close": 5.13, "volume": 5484110.0}, {"date": "2015-10-13", "close": 5.2, "volume": 6851845.0}, {"date": "2015-10-14", "close": 5.17, "volume": 5113825.0}, {"date": "2015-10-15", "close": 5.16, "volume": 4543224.0}, {"date": "2015-10-16", "close": 5.2, "volume": 5098204.0}, {"date": "2015-10-19", "close": 5.2, "volume": 2173184.0}, {"date": "2015-10-20", "close": 5.14, "volume": 4535561.0}, {"date": "2015-10-21", "close": 5.12, "volume": 4931374.0}, {"date": "2015-10-22", "close": 5.08, "volume": 5926036.0}, {"date": "2015-10-23", "close": 5.09, "volume": 6203219.0}, {"date": "2015-10-26", "close": 5.11, "volume": 5110648.0}, {"date": "2015-10-27", "close": 5.12, "volume": 3242721.0}, {"date": "2015-10-28", "close": 5.11, "volume": 1945856.0}, {"date": "2015-10-29", "close": 5.09, "volume": 4085852.0}, {"date": "2015-10-30", "close": 5.17, "volume": 5194440.0}, {"date": "2015-11-02", "close": 5.1, "volume": 3381795.0}, {"date": "2015-11-03", "close": 5.13, "volume": 3083727.0}, {"date": "2015-11-04", "close": 5.1, "volume": 3649578.0}, {"date": "2015-11-05", "close": 5.14, "volume": 4654954.0}, {"date": "2015-11-06", "close": 5.25, "volume": 7256592.0}, {"date": "2015-11-09", "close": 5.1, "volume": 5953788.0}, {"date": "2015-11-10", "close": 5.13, "volume": 8241149.0}, {"date": "2015-11-11", "close": 5.26, "volume": 5556119.0}, {"date": "2015-11-12", "close": 5.47, "volume": 12349175.0}, {"date": "2015-11-13", "close": 5.34, "volume": 7341361.0}, {"date": "2015-11-16", "close": 5.28, "volume": 3405798.0}, {"date": "2015-11-17", "close": 5.35, "volume": 4910460.0}, {"date": "2015-11-18", "close": 5.38, "volume": 5015040.0}, {"date": "2015-11-19", "close": 5.53, "volume": 9068905.0}, {"date": "2015-11-20", "close": 5.47, "volume": 5745240.0}, {"date": "2015-11-23", "close": 5.59, "volume": 4479608.0}, {"date": "2015-11-24", "close": 5.54, "volume": 3950787.0}, {"date": "2015-11-25", "close": 5.5, "volume": 4460291.0}, {"date": "2015-11-26", "close": 5.61, "volume": 4724524.0}, {"date": "2015-11-27", "close": 5.52, "volume": 4709249.0}, {"date": "2015-11-30", "close": 5.57, "volume": 8214182.0}, {"date": "2015-12-01", "close": 5.62, "volume": 5089137.0}, {"date": "2015-12-02", "close": 5.57, "volume": 5886542.0}, {"date": "2015-12-03", "close": 5.43, "volume": 7108252.0}, {"date": "2015-12-04", "close": 5.36, "volume": 6364038.0}, {"date": "2015-12-07", "close": 5.34, "volume": 27291830.0}, {"date": "2015-12-08", "close": 5.27, "volume": 5151492.0}, {"date": "2015-12-09", "close": 5.21, "volume": 5565054.0}, {"date": "2015-12-10", "close": 5.2, "volume": 4912388.0}, {"date": "2015-12-11", "close": 5.13, "volume": 3915310.0}, {"date": "2015-12-14", "close": 4.96, "volume": 9174900.0}, {"date": "2015-12-15", "close": 4.94, "volume": 6855982.0}, {"date": "2015-12-16", "close": 5.03, "volume": 28260790.0}, {"date": "2015-12-17", "close": 4.91, "volume": 11288743.0}, {"date": "2015-12-18", "close": 4.91, "volume": 12982503.0}, {"date": "2015-12-21", "close": 4.85, "volume": 5947630.0}, {"date": "2015-12-22", "close": 4.94, "volume": 5030542.0}, {"date": "2015-12-23", "close": 4.36, "volume": 27442125.0}, {"date": "2015-12-24", "close": 4.2, "volume": 8655606.0}, {"date": "2015-12-29", "close": 4.23, "volume": 9987879.0}, {"date": "2015-12-30", "close": 4.39, "volume": 8252623.0}, {"date": "2015-12-31", "close": 4.38, "volume": 6625552.0}, {"date": "2016-01-04", "close": 4.34, "volume": 8504369.0}, {"date": "2016-01-05", "close": 4.27, "volume": 10381305.0}, {"date": "2016-01-06", "close": 4.27, "volume": 7584034.0}, {"date": "2016-01-07", "close": 4.21, "volume": 10437844.0}, {"date": "2016-01-08", "close": 4.15, "volume": 7003880.0}, {"date": "2016-01-11", "close": 4.1, "volume": 10610130.0}, {"date": "2016-01-12", "close": 4.14, "volume": 8349131.0}, {"date": "2016-01-13", "close": 3.88, "volume": 12845599.0}, {"date": "2016-01-14", "close": 3.8, "volume": 11876578.0}, {"date": "2016-01-15", "close": 3.87, "volume": 8032431.0}, {"date": "2016-01-18", "close": 3.83, "volume": 5371341.0}, {"date": "2016-01-19", "close": 3.75, "volume": 6191828.0}, {"date": "2016-01-20", "close": 3.74, "volume": 6975273.0}, {"date": "2016-01-21", "close": 3.73, "volume": 9232092.0}, {"date": "2016-01-22", "close": 3.74, "volume": 6661303.0}, {"date": "2016-01-25", "close": 3.8, "volume": 6196303.0}, {"date": "2016-01-27", "close": 3.61, "volume": 9455358.0}, {"date": "2016-01-28", "close": 3.78, "volume": 7921655.0}, {"date": "2016-01-29", "close": 3.69, "volume": 16499326.0}, {"date": "2016-02-01", "close": 3.74, "volume": 8411706.0}, {"date": "2016-02-02", "close": 3.68, "volume": 8688854.0}, {"date": "2016-02-03", "close": 3.62, "volume": 12405675.0}, {"date": "2016-02-04", "close": 3.72, "volume": 10004813.0}, {"date": "2016-02-05", "close": 3.92, "volume": 14228001.0}, {"date": "2016-02-08", "close": 4.12, "volume": 15504312.0}, {"date": "2016-02-09", "close": 3.99, "volume": 12125354.0}, {"date": "2016-02-10", "close": 3.84, "volume": 6511611.0}, {"date": "2016-02-11", "close": 3.89, "volume": 6246913.0}, {"date": "2016-02-12", "close": 3.85, "volume": 6319675.0}, {"date": "2016-02-15", "close": 3.42, "volume": 17854224.0}, {"date": "2016-02-16", "close": 3.67, "volume": 20883646.0}, {"date": "2016-02-17", "close": 3.71, "volume": 22865968.0}, {"date": "2016-02-18", "close": 3.81, "volume": 22334334.0}, {"date": "2016-02-19", "close": 3.91, "volume": 10959820.0}, {"date": "2016-02-22", "close": 3.86, "volume": 11355824.0}, {"date": "2016-02-23", "close": 3.99, "volume": 7930124.0}, {"date": "2016-02-24", "close": 4.01, "volume": 10514242.0}, {"date": "2016-02-25", "close": 4.01, "volume": 7532744.0}, {"date": "2016-02-26", "close": 3.97, "volume": 8129625.0}, {"date": "2016-02-29", "close": 4.07, "volume": 10725130.0}, {"date": "2016-03-01", "close": 4.14, "volume": 10582210.0}, {"date": "2016-03-02", "close": 4.11, "volume": 11459685.0}, {"date": "2016-03-03", "close": 4.04, "volume": 7955586.0}, {"date": "2016-03-04", "close": 4.14, "volume": 7115965.0}, {"date": "2016-03-07", "close": 4.06, "volume": 5768657.0}, {"date": "2016-03-08", "close": 4.09, "volume": 7591355.0}, {"date": "2016-03-09", "close": 4.09, "volume": 8881960.0}, {"date": "2016-03-10", "close": 4.07, "volume": 12899532.0}, {"date": "2016-03-11", "close": 4.02, "volume": 12461143.0}, {"date": "2016-03-14", "close": 4.1, "volume": 4465450.0}, {"date": "2016-03-15", "close": 4.04, "volume": 4605433.0}, {"date": "2016-03-16", "close": 3.99, "volume": 6659701.0}, {"date": "2016-03-17", "close": 3.91, "volume": 22327233.0}, {"date": "2016-03-18", "close": 3.97, "volume": 6415833.0}, {"date": "2016-03-21", "close": 3.95, "volume": 3730854.0}, {"date": "2016-03-22", "close": 3.96, "volume": 4923758.0}, {"date": "2016-03-23", "close": 3.96, "volume": 2799070.0}, {"date": "2016-03-24", "close": 3.98, "volume": 6853938.0}, {"date": "2016-03-29", "close": 3.95, "volume": 5292682.0}, {"date": "2016-03-30", "close": 3.95, "volume": 3580082.0}, {"date": "2016-03-31", "close": 3.96, "volume": 8972879.0}, {"date": "2016-04-01", "close": 3.98, "volume": 7751628.0}, {"date": "2016-04-04", "close": 3.94, "volume": 2772832.0}, {"date": "2016-04-05", "close": 3.83, "volume": 6814937.0}, {"date": "2016-04-06", "close": 3.89, "volume": 4069942.0}, {"date": "2016-04-07", "close": 3.81, "volume": 10390523.0}, {"date": "2016-04-08", "close": 3.82, "volume": 7263738.0}, {"date": "2016-04-11", "close": 3.85, "volume": 3151217.0}, {"date": "2016-04-12", "close": 3.84, "volume": 5244170.0}, {"date": "2016-04-13", "close": 3.86, "volume": 13868840.0}, {"date": "2016-04-14", "close": 4.07, "volume": 19403122.0}, {"date": "2016-04-15", "close": 4.09, "volume": 5745106.0}, {"date": "2016-04-18", "close": 4.11, "volume": 8354231.0}, {"date": "2016-04-19", "close": 4.2, "volume": 8044107.0}, {"date": "2016-04-20", "close": 4.33, "volume": 8337002.0}, {"date": "2016-04-21", "close": 4.39, "volume": 8391471.0}, {"date": "2016-04-22", "close": 4.29, "volume": 7296186.0}, {"date": "2016-04-26", "close": 4.3, "volume": 7753778.0}, {"date": "2016-04-27", "close": 4.26, "volume": 6203591.0}, {"date": "2016-04-28", "close": 4.26, "volume": 25424129.0}, {"date": "2016-04-29", "close": 4.27, "volume": 9762135.0}, {"date": "2016-05-02", "close": 4.33, "volume": 6630438.0}, {"date": "2016-05-03", "close": 4.45, "volume": 16799037.0}, {"date": "2016-05-04", "close": 4.36, "volume": 6010486.0}, {"date": "2016-05-05", "close": 4.41, "volume": 4326340.0}, {"date": "2016-05-06", "close": 4.37, "volume": 12542870.0}, {"date": "2016-05-09", "close": 4.45, "volume": 11508862.0}, {"date": "2016-05-10", "close": 4.44, "volume": 6634472.0}, {"date": "2016-05-11", "close": 4.55, "volume": 10842263.0}, {"date": "2016-05-12", "close": 4.54, "volume": 4847704.0}, {"date": "2016-05-13", "close": 4.48, "volume": 7833636.0}, {"date": "2016-05-16", "close": 4.5, "volume": 4109325.0}, {"date": "2016-05-17", "close": 4.45, "volume": 19738588.0}, {"date": "2016-05-18", "close": 4.49, "volume": 12084778.0}, {"date": "2016-05-19", "close": 4.44, "volume": 9724469.0}, {"date": "2016-05-20", "close": 4.49, "volume": 5074767.0}, {"date": "2016-05-23", "close": 4.41, "volume": 6487117.0}, {"date": "2016-05-24", "close": 4.4, "volume": 3890323.0}, {"date": "2016-05-25", "close": 4.49, "volume": 4217752.0}, {"date": "2016-05-26", "close": 4.45, "volume": 6730273.0}, {"date": "2016-05-27", "close": 4.48, "volume": 14024486.0}, {"date": "2016-05-30", "close": 4.51, "volume": 7132281.0}, {"date": "2016-05-31", "close": 4.51, "volume": 26542936.0}, {"date": "2016-06-01", "close": 4.57, "volume": 5352838.0}, {"date": "2016-06-02", "close": 4.59, "volume": 6491227.0}, {"date": "2016-06-03", "close": 4.62, "volume": 2975814.0}, {"date": "2016-06-06", "close": 4.59, "volume": 5105567.0}, {"date": "2016-06-07", "close": 4.56, "volume": 4913645.0}, {"date": "2016-06-08", "close": 4.65, "volume": 6599089.0}, {"date": "2016-06-09", "close": 4.58, "volume": 4492103.0}, {"date": "2016-06-10", "close": 4.56, "volume": 3690417.0}, {"date": "2016-06-14", "close": 4.54, "volume": 8592554.0}, {"date": "2016-06-15", "close": 4.53, "volume": 9793735.0}, {"date": "2016-06-16", "close": 4.57, "volume": 10339761.0}, {"date": "2016-06-17", "close": 4.59, "volume": 18406494.0}, {"date": "2016-06-20", "close": 4.64, "volume": 6490211.0}, {"date": "2016-06-21", "close": 4.69, "volume": 5704023.0}, {"date": "2016-06-22", "close": 4.69, "volume": 4414418.0}, {"date": "2016-06-23", "close": 4.72, "volume": 3820805.0}, {"date": "2016-06-24", "close": 4.76, "volume": 12104854.0}, {"date": "2016-06-27", "close": 4.73, "volume": 5783103.0}, {"date": "2016-06-28", "close": 4.7, "volume": 8973592.0}, {"date": "2016-06-29", "close": 4.71, "volume": 7957758.0}, {"date": "2016-06-30", "close": 4.82, "volume": 10326555.0}, {"date": "2016-07-01", "close": 4.78, "volume": 19942291.0}, {"date": "2016-07-04", "close": 4.93, "volume": 7576824.0}, {"date": "2016-07-05", "close": 4.91, "volume": 4626964.0}, {"date": "2016-07-06", "close": 4.88, "volume": 8755826.0}, {"date": "2016-07-07", "close": 4.9, "volume": 5614317.0}, {"date": "2016-07-08", "close": 4.9, "volume": 5395866.0}, {"date": "2016-07-11", "close": 4.95, "volume": 4828863.0}, {"date": "2016-07-12", "close": 4.96, "volume": 4241452.0}, {"date": "2016-07-13", "close": 5.03, "volume": 7390677.0}, {"date": "2016-07-14", "close": 5.06, "volume": 3507554.0}, {"date": "2016-07-15", "close": 5.1, "volume": 5161236.0}, {"date": "2016-07-18", "close": 5.12, "volume": 3405541.0}, {"date": "2016-07-19", "close": 5.03, "volume": 13216950.0}, {"date": "2016-07-20", "close": 5.0, "volume": 5920157.0}, {"date": "2016-07-21", "close": 5.11, "volume": 7474290.0}, {"date": "2016-07-22", "close": 5.14, "volume": 5100868.0}, {"date": "2016-07-25", "close": 5.13, "volume": 3768520.0}, {"date": "2016-07-26", "close": 5.16, "volume": 4851484.0}, {"date": "2016-07-27", "close": 5.18, "volume": 4814705.0}, {"date": "2016-07-28", "close": 5.14, "volume": 6240741.0}, {"date": "2016-07-29", "close": 5.2, "volume": 9931706.0}, {"date": "2016-08-01", "close": 5.2, "volume": 3357046.0}, {"date": "2016-08-02", "close": 5.14, "volume": 8056215.0}, {"date": "2016-08-03", "close": 5.06, "volume": 16538522.0}, {"date": "2016-08-04", "close": 5.05, "volume": 4166957.0}, {"date": "2016-08-05", "close": 5.12, "volume": 3357557.0}, {"date": "2016-08-08", "close": 5.15, "volume": 2043479.0}, {"date": "2016-08-09", "close": 5.17, "volume": 2923942.0}, {"date": "2016-08-10", "close": 5.17, "volume": 3535316.0}, {"date": "2016-08-11", "close": 5.1, "volume": 3564946.0}, {"date": "2016-08-12", "close": 5.0, "volume": 5899780.0}, {"date": "2016-08-15", "close": 4.7, "volume": 11592805.0}, {"date": "2016-08-16", "close": 4.7, "volume": 6489491.0}, {"date": "2016-08-17", "close": 4.6, "volume": 6629326.0}, {"date": "2016-08-18", "close": 4.58, "volume": 9861102.0}, {"date": "2016-08-19", "close": 4.57, "volume": 3264766.0}, {"date": "2016-08-22", "close": 4.61, "volume": 11474211.0}, {"date": "2016-08-23", "close": 4.64, "volume": 14196162.0}, {"date": "2016-08-24", "close": 4.63, "volume": 3378806.0}, {"date": "2016-08-25", "close": 4.61, "volume": 4533327.0}, {"date": "2016-08-26", "close": 4.6, "volume": 3411425.0}, {"date": "2016-08-29", "close": 4.43, "volume": 4722617.0}, {"date": "2016-08-30", "close": 4.41, "volume": 7785291.0}, {"date": "2016-08-31", "close": 4.39, "volume": 8575242.0}, {"date": "2016-09-01", "close": 4.4, "volume": 5858663.0}, {"date": "2016-09-02", "close": 4.41, "volume": 4182980.0}, {"date": "2016-09-05", "close": 4.4, "volume": 17510718.0}, {"date": "2016-09-06", "close": 4.35, "volume": 4827899.0}, {"date": "2016-09-07", "close": 4.43, "volume": 3528502.0}, {"date": "2016-09-08", "close": 4.38, "volume": 4002852.0}, {"date": "2016-09-09", "close": 4.39, "volume": 5601830.0}, {"date": "2016-09-12", "close": 4.32, "volume": 4760395.0}, {"date": "2016-09-13", "close": 4.3, "volume": 12316625.0}, {"date": "2016-09-14", "close": 4.36, "volume": 7619533.0}, {"date": "2016-09-15", "close": 4.35, "volume": 6293022.0}, {"date": "2016-09-16", "close": 4.36, "volume": 6339887.0}, {"date": "2016-09-19", "close": 4.365, "volume": 394490.0}, {"date": "2016-09-20", "close": 4.43, "volume": 5230146.0}, {"date": "2016-09-21", "close": 4.57, "volume": 8314710.0}, {"date": "2016-09-22", "close": 4.53, "volume": 4452907.0}, {"date": "2016-09-23", "close": 4.57, "volume": 4449040.0}, {"date": "2016-09-26", "close": 4.54, "volume": 3124624.0}, {"date": "2016-09-27", "close": 4.57, "volume": 9905505.0}, {"date": "2016-09-28", "close": 4.59, "volume": 2245239.0}, {"date": "2016-09-29", "close": 4.67, "volume": 2697612.0}, {"date": "2016-09-30", "close": 4.7, "volume": 5659696.0}, {"date": "2016-10-03", "close": 4.71, "volume": 1792143.0}, {"date": "2016-10-04", "close": 4.72, "volume": 6239322.0}, {"date": "2016-10-05", "close": 4.67, "volume": 3730914.0}, {"date": "2016-10-06", "close": 4.75, "volume": 2494644.0}, {"date": "2016-10-07", "close": 4.79, "volume": 12847065.0}, {"date": "2016-10-10", "close": 4.77, "volume": 3599277.0}, {"date": "2016-10-11", "close": 4.76, "volume": 2675155.0}, {"date": "2016-10-12", "close": 4.76, "volume": 2131249.0}, {"date": "2016-10-13", "close": 4.76, "volume": 8079829.0}, {"date": "2016-10-14", "close": 4.87, "volume": 4457049.0}, {"date": "2016-10-17", "close": 4.87, "volume": 11416939.0}, {"date": "2016-10-18", "close": 4.79, "volume": 7656373.0}, {"date": "2016-10-19", "close": 4.82, "volume": 4498128.0}, {"date": "2016-10-20", "close": 4.83, "volume": 4427534.0}, {"date": "2016-10-21", "close": 4.86, "volume": 4748351.0}, {"date": "2016-10-24", "close": 4.83, "volume": 8042598.0}, {"date": "2016-10-25", "close": 4.9, "volume": 5414123.0}, {"date": "2016-10-26", "close": 4.83, "volume": 3677356.0}, {"date": "2016-10-27", "close": 4.83, "volume": 7156789.0}, {"date": "2016-10-28", "close": 4.81, "volume": 3670000.0}, {"date": "2016-10-31", "close": 4.88, "volume": 4219792.0}, {"date": "2016-11-01", "close": 4.89, "volume": 2845027.0}, {"date": "2016-11-02", "close": 4.77, "volume": 3621671.0}, {"date": "2016-11-03", "close": 4.77, "volume": 3122735.0}, {"date": "2016-11-04", "close": 4.71, "volume": 4298919.0}, {"date": "2016-11-07", "close": 4.75, "volume": 4499602.0}, {"date": "2016-11-08", "close": 4.78, "volume": 13983473.0}, {"date": "2016-11-09", "close": 4.86, "volume": 10987863.0}, {"date": "2016-11-10", "close": 4.95, "volume": 4163732.0}, {"date": "2016-11-11", "close": 5.0, "volume": 4524912.0}, {"date": "2016-11-14", "close": 4.97, "volume": 4286597.0}, {"date": "2016-11-15", "close": 4.96, "volume": 4087628.0}, {"date": "2016-11-16", "close": 4.93, "volume": 2873636.0}, {"date": "2016-11-17", "close": 4.86, "volume": 4549070.0}, {"date": "2016-11-18", "close": 4.88, "volume": 4865294.0}, {"date": "2016-11-21", "close": 4.83, "volume": 3376585.0}, {"date": "2016-11-22", "close": 4.87, "volume": 6639992.0}, {"date": "2016-11-23", "close": 5.0, "volume": 4696432.0}, {"date": "2016-11-24", "close": 4.99, "volume": 3704485.0}, {"date": "2016-11-25", "close": 5.06, "volume": 2873736.0}, {"date": "2016-11-28", "close": 5.04, "volume": 2431791.0}, {"date": "2016-11-29", "close": 5.04, "volume": 5468226.0}, {"date": "2016-11-30", "close": 4.98, "volume": 7652645.0}, {"date": "2016-12-01", "close": 4.95, "volume": 6473968.0}, {"date": "2016-12-02", "close": 4.96, "volume": 4587251.0}, {"date": "2016-12-05", "close": 4.88, "volume": 3353531.0}, {"date": "2016-12-06", "close": 4.94, "volume": 2963462.0}, {"date": "2016-12-07", "close": 5.0, "volume": 4118314.0}, {"date": "2016-12-08", "close": 5.02, "volume": 2817345.0}, {"date": "2016-12-09", "close": 5.09, "volume": 16035889.0}, {"date": "2016-12-12", "close": 5.07, "volume": 4028216.0}, {"date": "2016-12-13", "close": 5.04, "volume": 6284129.0}, {"date": "2016-12-14", "close": 4.88, "volume": 5604822.0}, {"date": "2016-12-15", "close": 4.83, "volume": 10221822.0}, {"date": "2016-12-16", "close": 4.9, "volume": 10842841.0}, {"date": "2016-12-19", "close": 4.91, "volume": 5390954.0}, {"date": "2016-12-20", "close": 4.99, "volume": 4012857.0}, {"date": "2016-12-21", "close": 5.04, "volume": 3722847.0}, {"date": "2016-12-22", "close": 5.01, "volume": 3100265.0}, {"date": "2016-12-23", "close": 5.04, "volume": 2136645.0}, {"date": "2016-12-28", "close": 5.06, "volume": 2377669.0}, {"date": "2016-12-29", "close": 5.09, "volume": 2259172.0}, {"date": "2016-12-30", "close": 5.05, "volume": 2527602.0}, {"date": "2017-01-03", "close": 5.16, "volume": 3181596.0}, {"date": "2017-01-04", "close": 5.15, "volume": 3138640.0}, {"date": "2017-01-05", "close": 5.15, "volume": 2914973.0}, {"date": "2017-01-06", "close": 5.18, "volume": 2584252.0}, {"date": "2017-01-09", "close": 5.25, "volume": 2934966.0}, {"date": "2017-01-10", "close": 5.17, "volume": 15273137.0}, {"date": "2017-01-11", "close": 5.22, "volume": 2189309.0}, {"date": "2017-01-12", "close": 5.26, "volume": 3851108.0}, {"date": "2017-01-13", "close": 5.21, "volume": 2699902.0}, {"date": "2017-01-16", "close": 5.25, "volume": 1820209.0}, {"date": "2017-01-17", "close": 5.12, "volume": 3442312.0}, {"date": "2017-01-18", "close": 5.07, "volume": 6621897.0}, {"date": "2017-01-19", "close": 5.01, "volume": 5041022.0}, {"date": "2017-01-20", "close": 4.99, "volume": 2879822.0}, {"date": "2017-01-23", "close": 4.98, "volume": 3446771.0}, {"date": "2017-01-24", "close": 4.97, "volume": 3538835.0}, {"date": "2017-01-25", "close": 4.97, "volume": 5558058.0}, {"date": "2017-01-27", "close": 4.96, "volume": 3994771.0}, {"date": "2017-01-30", "close": 4.91, "volume": 3801787.0}, {"date": "2017-01-31", "close": 5.01, "volume": 9607722.0}, {"date": "2017-02-01", "close": 5.07, "volume": 4228003.0}, {"date": "2017-02-02", "close": 5.02, "volume": 11601859.0}, {"date": "2017-02-03", "close": 5.03, "volume": 3184116.0}, {"date": "2017-02-06", "close": 4.94, "volume": 4899521.0}, {"date": "2017-02-07", "close": 4.95, "volume": 3833937.0}, {"date": "2017-02-08", "close": 5.06, "volume": 5694510.0}, {"date": "2017-02-09", "close": 5.12, "volume": 7142423.0}, {"date": "2017-02-10", "close": 5.2, "volume": 10521427.0}, {"date": "2017-02-13", "close": 5.33, "volume": 23761238.0}, {"date": "2017-02-14", "close": 5.14, "volume": 8312840.0}, {"date": "2017-02-15", "close": 5.2, "volume": 7652775.0}, {"date": "2017-02-16", "close": 5.24, "volume": 5399482.0}, {"date": "2017-02-17", "close": 5.28, "volume": 4025142.0}, {"date": "2017-02-20", "close": 5.27, "volume": 3986443.0}, {"date": "2017-02-21", "close": 5.36, "volume": 5505311.0}, {"date": "2017-02-22", "close": 5.42, "volume": 4240949.0}, {"date": "2017-02-23", "close": 5.44, "volume": 3209243.0}, {"date": "2017-02-24", "close": 5.35, "volume": 5151367.0}, {"date": "2017-02-27", "close": 5.18, "volume": 6986719.0}, {"date": "2017-02-28", "close": 5.12, "volume": 7128729.0}, {"date": "2017-03-01", "close": 5.16, "volume": 4058890.0}, {"date": "2017-03-02", "close": 5.25, "volume": 3042548.0}, {"date": "2017-03-03", "close": 5.16, "volume": 3088531.0}, {"date": "2017-03-06", "close": 5.16, "volume": 3697011.0}, {"date": "2017-03-07", "close": 5.28, "volume": 4979284.0}, {"date": "2017-03-08", "close": 5.27, "volume": 3154180.0}, {"date": "2017-03-09", "close": 5.28, "volume": 5185590.0}, {"date": "2017-03-10", "close": 5.29, "volume": 3980458.0}, {"date": "2017-03-13", "close": 5.29, "volume": 3166471.0}, {"date": "2017-03-14", "close": 5.31, "volume": 2868205.0}, {"date": "2017-03-15", "close": 5.3, "volume": 3612106.0}, {"date": "2017-03-16", "close": 5.37, "volume": 18749292.0}, {"date": "2017-03-17", "close": 5.4, "volume": 4717864.0}, {"date": "2017-03-20", "close": 5.31, "volume": 3431395.0}, {"date": "2017-03-21", "close": 5.27, "volume": 7120571.0}, {"date": "2017-03-22", "close": 5.18, "volume": 5255201.0}, {"date": "2017-03-23", "close": 5.22, "volume": 10172823.0}, {"date": "2017-03-24", "close": 5.26, "volume": 2899193.0}, {"date": "2017-03-27", "close": 5.24, "volume": 3472374.0}, {"date": "2017-03-28", "close": 5.33, "volume": 7556430.0}, {"date": "2017-03-29", "close": 5.36, "volume": 4757355.0}, {"date": "2017-03-30", "close": 5.35, "volume": 3314196.0}, {"date": "2017-03-31", "close": 5.25, "volume": 5968262.0}, {"date": "2017-04-03", "close": 5.19, "volume": 3640885.0}, {"date": "2017-04-04", "close": 5.13, "volume": 3964823.0}, {"date": "2017-04-05", "close": 5.19, "volume": 3173040.0}, {"date": "2017-04-06", "close": 5.27, "volume": 4046571.0}, {"date": "2017-04-07", "close": 5.27, "volume": 5374201.0}, {"date": "2017-04-10", "close": 5.26, "volume": 4115889.0}, {"date": "2017-04-11", "close": 5.45, "volume": 13538608.0}, {"date": "2017-04-12", "close": 5.41, "volume": 17996519.0}, {"date": "2017-04-13", "close": 5.29, "volume": 4841629.0}, {"date": "2017-04-18", "close": 5.21, "volume": 7675569.0}, {"date": "2017-04-19", "close": 5.11, "volume": 29100517.0}, {"date": "2017-04-20", "close": 5.08, "volume": 6689512.0}, {"date": "2017-04-21", "close": 5.09, "volume": 4909503.0}, {"date": "2017-04-24", "close": 5.1, "volume": 3919410.0}, {"date": "2017-04-26", "close": 5.19, "volume": 5164360.0}, {"date": "2017-04-27", "close": 5.17, "volume": 3928485.0}, {"date": "2017-04-28", "close": 5.15, "volume": 4829914.0}, {"date": "2017-05-01", "close": 5.24, "volume": 5876640.0}, {"date": "2017-05-02", "close": 5.27, "volume": 6537472.0}, {"date": "2017-05-03", "close": 5.4, "volume": 4823869.0}, {"date": "2017-05-04", "close": 5.4, "volume": 3670017.0}, {"date": "2017-05-05", "close": 5.3, "volume": 5330709.0}, {"date": "2017-05-08", "close": 5.35, "volume": 6581506.0}, {"date": "2017-05-09", "close": 5.4, "volume": 3908117.0}, {"date": "2017-05-10", "close": 5.5, "volume": 4659110.0}, {"date": "2017-05-11", "close": 5.54, "volume": 7241564.0}, {"date": "2017-05-12", "close": 5.47, "volume": 3653090.0}, {"date": "2017-05-15", "close": 5.45, "volume": 4540508.0}, {"date": "2017-05-16", "close": 5.55, "volume": 2695970.0}, {"date": "2017-05-17", "close": 5.44, "volume": 5708624.0}, {"date": "2017-05-18", "close": 5.48, "volume": 3813401.0}, {"date": "2017-05-19", "close": 5.45, "volume": 2106618.0}, {"date": "2017-05-22", "close": 5.49, "volume": 1960249.0}, {"date": "2017-05-23", "close": 5.47, "volume": 1598912.0}, {"date": "2017-05-24", "close": 5.5, "volume": 2720334.0}, {"date": "2017-05-25", "close": 5.53, "volume": 8459553.0}, {"date": "2017-05-26", "close": 5.53, "volume": 2391853.0}, {"date": "2017-05-29", "close": 5.5, "volume": 1781247.0}, {"date": "2017-05-30", "close": 5.51, "volume": 1586573.0}, {"date": "2017-05-31", "close": 5.5, "volume": 7569017.0}, {"date": "2017-06-01", "close": 5.65, "volume": 4891821.0}, {"date": "2017-06-02", "close": 5.66, "volume": 3780401.0}, {"date": "2017-06-05", "close": 5.59, "volume": 4239689.0}, {"date": "2017-06-06", "close": 5.49, "volume": 3375555.0}, {"date": "2017-06-07", "close": 5.5, "volume": 3071435.0}, {"date": "2017-06-08", "close": 5.41, "volume": 3717158.0}, {"date": "2017-06-09", "close": 5.44, "volume": 5129428.0}, {"date": "2017-06-13", "close": 5.5, "volume": 5790936.0}, {"date": "2017-06-14", "close": 5.54, "volume": 6476844.0}, {"date": "2017-06-15", "close": 5.41, "volume": 12073154.0}, {"date": "2017-06-16", "close": 5.41, "volume": 11557184.0}, {"date": "2017-06-19", "close": 5.43, "volume": 4602356.0}, {"date": "2017-06-20", "close": 5.37, "volume": 6259323.0}, {"date": "2017-06-21", "close": 5.45, "volume": 16633384.0}, {"date": "2017-06-22", "close": 5.51, "volume": 3697096.0}, {"date": "2017-06-23", "close": 5.51, "volume": 2943541.0}, {"date": "2017-06-26", "close": 5.51, "volume": 11619347.0}, {"date": "2017-06-27", "close": 5.46, "volume": 3970011.0}, {"date": "2017-06-28", "close": 5.48, "volume": 3922650.0}, {"date": "2017-06-29", "close": 5.5, "volume": 5129035.0}, {"date": "2017-06-30", "close": 5.36, "volume": 6020358.0}, {"date": "2017-07-03", "close": 5.32, "volume": 4635319.0}, {"date": "2017-07-04", "close": 5.52, "volume": 5922385.0}, {"date": "2017-07-05", "close": 5.47, "volume": 3765359.0}, {"date": "2017-07-06", "close": 5.43, "volume": 3816248.0}, {"date": "2017-07-07", "close": 5.35, "volume": 5514830.0}, {"date": "2017-07-10", "close": 5.36, "volume": 4059502.0}, {"date": "2017-07-11", "close": 5.34, "volume": 4404703.0}, {"date": "2017-07-12", "close": 5.32, "volume": 5210426.0}, {"date": "2017-07-13", "close": 5.38, "volume": 4294581.0}, {"date": "2017-07-14", "close": 5.33, "volume": 5253732.0}, {"date": "2017-07-17", "close": 5.31, "volume": 2951083.0}, {"date": "2017-07-18", "close": 5.28, "volume": 7199983.0}, {"date": "2017-07-19", "close": 5.28, "volume": 3689435.0}, {"date": "2017-07-20", "close": 5.29, "volume": 3518000.0}, {"date": "2017-07-21", "close": 5.11, "volume": 7509812.0}, {"date": "2017-07-24", "close": 5.04, "volume": 4882483.0}, {"date": "2017-07-25", "close": 5.08, "volume": 2992381.0}, {"date": "2017-07-26", "close": 5.05, "volume": 3030050.0}, {"date": "2017-07-27", "close": 5.06, "volume": 6140069.0}, {"date": "2017-07-28", "close": 4.93, "volume": 6232680.0}, {"date": "2017-07-31", "close": 5.02, "volume": 11307057.0}, {"date": "2017-08-01", "close": 5.13, "volume": 10654242.0}, {"date": "2017-08-02", "close": 5.03, "volume": 2829551.0}, {"date": "2017-08-03", "close": 5.03, "volume": 2806783.0}, {"date": "2017-08-04", "close": 5.13, "volume": 3234825.0}, {"date": "2017-08-07", "close": 5.18, "volume": 2877519.0}, {"date": "2017-08-08", "close": 5.1, "volume": 2977224.0}, {"date": "2017-08-09", "close": 5.12, "volume": 1919888.0}, {"date": "2017-08-10", "close": 5.14, "volume": 2855910.0}, {"date": "2017-08-11", "close": 5.13, "volume": 3445334.0}, {"date": "2017-08-14", "close": 5.07, "volume": 4522414.0}, {"date": "2017-08-15", "close": 5.14, "volume": 5082844.0}, {"date": "2017-08-16", "close": 5.23, "volume": 7044927.0}, {"date": "2017-08-17", "close": 5.19, "volume": 3590225.0}, {"date": "2017-08-18", "close": 5.17, "volume": 4020076.0}, {"date": "2017-08-21", "close": 5.14, "volume": 5168219.0}, {"date": "2017-08-22", "close": 5.18, "volume": 15437041.0}, {"date": "2017-08-23", "close": 5.16, "volume": 5812542.0}, {"date": "2017-08-24", "close": 5.12, "volume": 5859397.0}, {"date": "2017-08-25", "close": 5.11, "volume": 3607682.0}, {"date": "2017-08-28", "close": 4.94, "volume": 4156247.0}, {"date": "2017-08-29", "close": 4.9, "volume": 5302052.0}, {"date": "2017-08-30", "close": 4.91, "volume": 5638718.0}, {"date": "2017-08-31", "close": 4.96, "volume": 8782985.0}, {"date": "2017-09-01", "close": 4.93, "volume": 4372407.0}, {"date": "2017-09-04", "close": 4.93, "volume": 2294174.0}, {"date": "2017-09-05", "close": 4.95, "volume": 2758573.0}, {"date": "2017-09-06", "close": 4.94, "volume": 4175309.0}, {"date": "2017-09-07", "close": 4.98, "volume": 3774180.0}, {"date": "2017-09-08", "close": 4.96, "volume": 3124076.0}, {"date": "2017-09-11", "close": 5.02, "volume": 3207061.0}, {"date": "2017-09-12", "close": 5.01, "volume": 3168145.0}, {"date": "2017-09-13", "close": 5.01, "volume": 2605411.0}, {"date": "2017-09-14", "close": 5.0, "volume": 3118045.0}, {"date": "2017-09-15", "close": 5.01, "volume": 7061875.0}, {"date": "2017-09-18", "close": 5.02, "volume": 3635685.0}, {"date": "2017-09-19", "close": 4.99, "volume": 5671535.0}, {"date": "2017-09-20", "close": 4.99, "volume": 7622147.0}, {"date": "2017-09-21", "close": 4.9, "volume": 6244114.0}, {"date": "2017-09-22", "close": 4.91, "volume": 4079419.0}, {"date": "2017-09-25", "close": 4.96, "volume": 2053332.0}, {"date": "2017-09-26", "close": 4.99, "volume": 2888659.0}, {"date": "2017-09-27", "close": 4.95, "volume": 3924189.0}, {"date": "2017-09-28", "close": 4.9, "volume": 9546065.0}, {"date": "2017-09-29", "close": 4.9, "volume": 5160953.0}, {"date": "2017-10-02", "close": 4.93, "volume": 2238584.0}, {"date": "2017-10-03", "close": 4.85, "volume": 5624796.0}, {"date": "2017-10-04", "close": 4.81, "volume": 4877260.0}, {"date": "2017-10-05", "close": 4.8, "volume": 3005906.0}, {"date": "2017-10-06", "close": 4.82, "volume": 3872922.0}, {"date": "2017-10-09", "close": 4.79, "volume": 3492438.0}, {"date": "2017-10-10", "close": 4.82, "volume": 3968634.0}, {"date": "2017-10-11", "close": 4.88, "volume": 5653259.0}, {"date": "2017-10-12", "close": 4.95, "volume": 6392694.0}, {"date": "2017-10-13", "close": 4.92, "volume": 4427754.0}, {"date": "2017-10-16", "close": 4.94, "volume": 2498442.0}, {"date": "2017-10-17", "close": 4.96, "volume": 2966412.0}, {"date": "2017-10-18", "close": 5.02, "volume": 5089963.0}, {"date": "2017-10-19", "close": 5.06, "volume": 4999211.0}, {"date": "2017-10-20", "close": 5.03, "volume": 3065400.0}, {"date": "2017-10-23", "close": 5.04, "volume": 1802756.0}, {"date": "2017-10-24", "close": 5.08, "volume": 2870461.0}, {"date": "2017-10-25", "close": 5.06, "volume": 5749806.0}, {"date": "2017-10-26", "close": 5.08, "volume": 3350794.0}, {"date": "2017-10-27", "close": 5.12, "volume": 3435132.0}, {"date": "2017-10-30", "close": 5.19, "volume": 3863664.0}, {"date": "2017-10-31", "close": 5.18, "volume": 2651177.0}, {"date": "2017-11-01", "close": 5.21, "volume": 3454601.0}, {"date": "2017-11-02", "close": 5.18, "volume": 2498452.0}, {"date": "2017-11-03", "close": 5.19, "volume": 1810926.0}, {"date": "2017-11-06", "close": 5.19, "volume": 2427541.0}, {"date": "2017-11-07", "close": 5.19, "volume": 3277872.0}, {"date": "2017-11-08", "close": 5.21, "volume": 2560483.0}, {"date": "2017-11-09", "close": 5.24, "volume": 2836615.0}, {"date": "2017-11-10", "close": 5.22, "volume": 1342572.0}, {"date": "2017-11-13", "close": 5.22, "volume": 1334420.0}, {"date": "2017-11-14", "close": 5.14, "volume": 3279816.0}, {"date": "2017-11-15", "close": 5.06, "volume": 4407991.0}, {"date": "2017-11-16", "close": 5.06, "volume": 5184724.0}, {"date": "2017-11-17", "close": 5.14, "volume": 3697771.0}, {"date": "2017-11-20", "close": 5.03, "volume": 4680745.0}, {"date": "2017-11-21", "close": 5.06, "volume": 3603215.0}, {"date": "2017-11-22", "close": 5.09, "volume": 4578116.0}, {"date": "2017-11-23", "close": 5.11, "volume": 1889102.0}, {"date": "2017-11-24", "close": 5.12, "volume": 1469318.0}, {"date": "2017-11-27", "close": 5.14, "volume": 3864871.0}, {"date": "2017-11-28", "close": 5.23, "volume": 3646564.0}, {"date": "2017-11-29", "close": 5.2, "volume": 3935318.0}, {"date": "2017-11-30", "close": 5.27, "volume": 6560264.0}, {"date": "2017-12-01", "close": 5.29, "volume": 2413301.0}, {"date": "2017-12-04", "close": 5.28, "volume": 3340719.0}, {"date": "2017-12-05", "close": 5.26, "volume": 2915414.0}, {"date": "2017-12-06", "close": 5.22, "volume": 2255710.0}, {"date": "2017-12-07", "close": 5.29, "volume": 9774588.0}, {"date": "2017-12-08", "close": 5.34, "volume": 3590619.0}, {"date": "2017-12-11", "close": 5.33, "volume": 2080851.0}, {"date": "2017-12-12", "close": 5.35, "volume": 3637109.0}, {"date": "2017-12-13", "close": 5.38, "volume": 5090685.0}, {"date": "2017-12-14", "close": 5.44, "volume": 5176079.0}, {"date": "2017-12-15", "close": 5.41, "volume": 18844024.0}, {"date": "2017-12-18", "close": 5.09, "volume": 9934956.0}, {"date": "2017-12-19", "close": 4.94, "volume": 11894013.0}, {"date": "2017-12-20", "close": 4.94, "volume": 6828395.0}, {"date": "2017-12-21", "close": 4.96, "volume": 9507478.0}, {"date": "2017-12-22", "close": 4.95, "volume": 3652376.0}, {"date": "2017-12-27", "close": 4.97, "volume": 2217691.0}, {"date": "2017-12-28", "close": 4.97, "volume": 2541148.0}, {"date": "2017-12-29", "close": 4.96, "volume": 2791564.0}, {"date": "2018-01-02", "close": 4.94, "volume": 1746578.0}, {"date": "2018-01-03", "close": 4.91, "volume": 2745737.0}, {"date": "2018-01-04", "close": 4.87, "volume": 3060016.0}, {"date": "2018-01-05", "close": 4.93, "volume": 1868083.0}, {"date": "2018-01-08", "close": 4.9, "volume": 2293668.0}, {"date": "2018-01-09", "close": 4.84, "volume": 4223191.0}, {"date": "2018-01-10", "close": 4.77, "volume": 4777794.0}, {"date": "2018-01-11", "close": 4.74, "volume": 5237787.0}, {"date": "2018-01-12", "close": 4.73, "volume": 2342973.0}, {"date": "2018-01-15", "close": 4.69, "volume": 1643420.0}, {"date": "2018-01-16", "close": 4.66, "volume": 3126823.0}, {"date": "2018-01-17", "close": 4.64, "volume": 2810189.0}, {"date": "2018-01-18", "close": 4.6, "volume": 5434508.0}, {"date": "2018-01-19", "close": 4.54, "volume": 3418683.0}, {"date": "2018-01-22", "close": 4.63, "volume": 2525741.0}, {"date": "2018-01-23", "close": 4.6, "volume": 2276876.0}, {"date": "2018-01-24", "close": 4.6, "volume": 4833729.0}, {"date": "2018-01-25", "close": 4.6, "volume": 4823989.0}, {"date": "2018-01-29", "close": 4.65, "volume": 3492850.0}, {"date": "2018-01-30", "close": 4.63, "volume": 4000286.0}, {"date": "2018-01-31", "close": 4.68, "volume": 6402766.0}, {"date": "2018-02-01", "close": 4.72, "volume": 9916964.0}, {"date": "2018-02-02", "close": 4.7, "volume": 3843233.0}, {"date": "2018-02-05", "close": 4.62, "volume": 4855674.0}, {"date": "2018-02-06", "close": 4.5, "volume": 6668414.0}, {"date": "2018-02-07", "close": 4.56, "volume": 5374419.0}, {"date": "2018-02-08", "close": 4.61, "volume": 3502668.0}, {"date": "2018-02-09", "close": 4.6, "volume": 6761299.0}, {"date": "2018-02-12", "close": 4.69, "volume": 11901038.0}, {"date": "2018-02-13", "close": 4.64, "volume": 10750013.0}, {"date": "2018-02-14", "close": 4.53, "volume": 6423463.0}, {"date": "2018-02-15", "close": 4.59, "volume": 4160887.0}, {"date": "2018-02-16", "close": 4.58, "volume": 8674441.0}, {"date": "2018-02-19", "close": 4.58, "volume": 4839968.0}, {"date": "2018-02-20", "close": 4.57, "volume": 17226560.0}, {"date": "2018-02-21", "close": 4.61, "volume": 7964492.0}, {"date": "2018-02-22", "close": 4.61, "volume": 4243938.0}, {"date": "2018-02-23", "close": 4.68, "volume": 3541900.0}, {"date": "2018-02-26", "close": 4.62, "volume": 6053873.0}, {"date": "2018-02-27", "close": 4.63, "volume": 7021835.0}, {"date": "2018-02-28", "close": 4.57, "volume": 8441958.0}, {"date": "2018-03-01", "close": 4.51, "volume": 6183212.0}, {"date": "2018-03-02", "close": 4.37, "volume": 6039451.0}, {"date": "2018-03-05", "close": 4.34, "volume": 3231335.0}, {"date": "2018-03-06", "close": 4.34, "volume": 8542181.0}, {"date": "2018-03-07", "close": 4.25, "volume": 6664615.0}, {"date": "2018-03-08", "close": 4.31, "volume": 8963779.0}, {"date": "2018-03-09", "close": 4.36, "volume": 3026750.0}, {"date": "2018-03-12", "close": 4.47, "volume": 6663073.0}, {"date": "2018-03-13", "close": 4.42, "volume": 6680515.0}, {"date": "2018-03-14", "close": 4.4, "volume": 5495931.0}, {"date": "2018-03-15", "close": 4.39, "volume": 7344616.0}, {"date": "2018-03-16", "close": 4.37, "volume": 6120885.0}, {"date": "2018-03-19", "close": 4.37, "volume": 4977528.0}, {"date": "2018-03-20", "close": 4.38, "volume": 2930235.0}, {"date": "2018-03-21", "close": 4.34, "volume": 20428662.0}, {"date": "2018-03-22", "close": 4.28, "volume": 40924624.0}, {"date": "2018-03-23", "close": 4.22, "volume": 8218615.0}, {"date": "2018-03-26", "close": 4.22, "volume": 4325158.0}, {"date": "2018-03-27", "close": 4.26, "volume": 4436985.0}, {"date": "2018-03-28", "close": 4.27, "volume": 6669539.0}, {"date": "2018-03-29", "close": 4.23, "volume": 5683234.0}, {"date": "2018-04-03", "close": 4.2, "volume": 3943769.0}, {"date": "2018-04-04", "close": 4.2, "volume": 5690364.0}, {"date": "2018-04-05", "close": 4.25, "volume": 6642794.0}, {"date": "2018-04-06", "close": 4.25, "volume": 2966640.0}, {"date": "2018-04-09", "close": 4.32, "volume": 3424421.0}, {"date": "2018-04-10", "close": 4.34, "volume": 6200206.0}, {"date": "2018-04-11", "close": 4.38, "volume": 3583714.0}, {"date": "2018-04-12", "close": 4.34, "volume": 6997884.0}, {"date": "2018-04-13", "close": 4.43, "volume": 4866886.0}, {"date": "2018-04-16", "close": 4.45, "volume": 4830704.0}, {"date": "2018-04-17", "close": 4.42, "volume": 2892495.0}, {"date": "2018-04-18", "close": 4.5, "volume": 3624532.0}, {"date": "2018-04-19", "close": 4.47, "volume": 5190548.0}, {"date": "2018-04-20", "close": 4.46, "volume": 1799318.0}, {"date": "2018-04-23", "close": 4.51, "volume": 3544926.0}, {"date": "2018-04-24", "close": 4.48, "volume": 3752559.0}, {"date": "2018-04-26", "close": 4.49, "volume": 4979792.0}, {"date": "2018-04-27", "close": 4.52, "volume": 4434140.0}, {"date": "2018-04-30", "close": 4.5, "volume": 4336087.0}, {"date": "2018-05-01", "close": 4.48, "volume": 3558829.0}, {"date": "2018-05-02", "close": 4.54, "volume": 4165874.0}, {"date": "2018-05-03", "close": 4.58, "volume": 4048868.0}, {"date": "2018-05-04", "close": 4.58, "volume": 2287691.0}, {"date": "2018-05-07", "close": 4.58, "volume": 2026623.0}, {"date": "2018-05-08", "close": 4.39, "volume": 8552442.0}, {"date": "2018-05-09", "close": 4.42, "volume": 3154214.0}, {"date": "2018-05-10", "close": 4.43, "volume": 3795584.0}, {"date": "2018-05-11", "close": 4.4, "volume": 3192071.0}, {"date": "2018-05-14", "close": 4.41, "volume": 2598361.0}, {"date": "2018-05-15", "close": 4.36, "volume": 4757460.0}, {"date": "2018-05-16", "close": 4.34, "volume": 2678200.0}, {"date": "2018-05-17", "close": 4.32, "volume": 2571075.0}, {"date": "2018-05-18", "close": 4.31, "volume": 2225950.0}, {"date": "2018-05-21", "close": 4.33, "volume": 4189541.0}, {"date": "2018-05-22", "close": 4.27, "volume": 2155308.0}, {"date": "2018-05-23", "close": 4.24, "volume": 2802822.0}, {"date": "2018-05-24", "close": 4.26, "volume": 3177680.0}, {"date": "2018-05-25", "close": 4.25, "volume": 3008558.0}, {"date": "2018-05-28", "close": 4.32, "volume": 3158195.0}, {"date": "2018-05-29", "close": 4.32, "volume": 3545503.0}, {"date": "2018-05-30", "close": 4.27, "volume": 5790465.0}, {"date": "2018-05-31", "close": 4.31, "volume": 9905642.0}, {"date": "2018-06-01", "close": 4.32, "volume": 4294047.0}, {"date": "2018-06-04", "close": 4.33, "volume": 2602365.0}, {"date": "2018-06-05", "close": 4.33, "volume": 4298092.0}, {"date": "2018-06-06", "close": 4.31, "volume": 8443803.0}, {"date": "2018-06-07", "close": 4.32, "volume": 2740215.0}, {"date": "2018-06-08", "close": 4.14, "volume": 10249708.0}, {"date": "2018-06-12", "close": 4.15, "volume": 8717979.0}, {"date": "2018-06-13", "close": 4.15, "volume": 7474334.0}, {"date": "2018-06-14", "close": 4.32, "volume": 15022289.0}, {"date": "2018-06-15", "close": 4.35, "volume": 28092382.0}, {"date": "2018-06-18", "close": 4.43, "volume": 7685103.0}, {"date": "2018-06-19", "close": 4.42, "volume": 6635287.0}, {"date": "2018-06-20", "close": 4.44, "volume": 4328040.0}, {"date": "2018-06-21", "close": 4.44, "volume": 7831369.0}, {"date": "2018-06-22", "close": 4.43, "volume": 7597214.0}, {"date": "2018-06-25", "close": 4.42, "volume": 5305313.0}, {"date": "2018-06-26", "close": 4.42, "volume": 11139535.0}, {"date": "2018-06-27", "close": 4.29, "volume": 11623355.0}, {"date": "2018-06-28", "close": 4.3, "volume": 7139117.0}, {"date": "2018-06-29", "close": 4.33, "volume": 7397310.0}, {"date": "2018-07-02", "close": 4.32, "volume": 3138090.0}, {"date": "2018-07-03", "close": 4.37, "volume": 3736201.0}, {"date": "2018-07-04", "close": 4.41, "volume": 4348210.0}, {"date": "2018-07-05", "close": 4.44, "volume": 3418753.0}, {"date": "2018-07-06", "close": 4.44, "volume": 3385710.0}, {"date": "2018-07-09", "close": 4.41, "volume": 2332666.0}, {"date": "2018-07-10", "close": 4.41, "volume": 3455103.0}, {"date": "2018-07-11", "close": 4.46, "volume": 3750533.0}, {"date": "2018-07-12", "close": 4.4, "volume": 3807124.0}, {"date": "2018-07-13", "close": 4.37, "volume": 3630639.0}, {"date": "2018-07-16", "close": 4.39, "volume": 2555601.0}, {"date": "2018-07-17", "close": 4.37, "volume": 3093805.0}, {"date": "2018-07-18", "close": 4.37, "volume": 3057390.0}, {"date": "2018-07-19", "close": 4.29, "volume": 10220131.0}, {"date": "2018-07-20", "close": 4.33, "volume": 7614245.0}, {"date": "2018-07-23", "close": 4.39, "volume": 4472441.0}, {"date": "2018-07-24", "close": 4.41, "volume": 3088878.0}, {"date": "2018-07-25", "close": 4.4, "volume": 3111115.0}, {"date": "2018-07-26", "close": 4.44, "volume": 6814014.0}, {"date": "2018-07-27", "close": 4.59, "volume": 9211900.0}, {"date": "2018-07-30", "close": 4.58, "volume": 8625801.0}, {"date": "2018-07-31", "close": 4.55, "volume": 5876409.0}, {"date": "2018-08-01", "close": 4.55, "volume": 3362879.0}, {"date": "2018-08-02", "close": 4.53, "volume": 7371021.0}, {"date": "2018-08-03", "close": 4.5, "volume": 3563593.0}, {"date": "2018-08-06", "close": 4.54, "volume": 1842500.0}, {"date": "2018-08-07", "close": 4.49, "volume": 3208674.0}, {"date": "2018-08-08", "close": 4.43, "volume": 4956891.0}, {"date": "2018-08-09", "close": 4.46, "volume": 1961259.0}, {"date": "2018-08-10", "close": 4.4, "volume": 2284724.0}, {"date": "2018-08-13", "close": 4.48, "volume": 3288560.0}, {"date": "2018-08-14", "close": 4.48, "volume": 7111569.0}, {"date": "2018-08-15", "close": 4.48, "volume": 3417026.0}, {"date": "2018-08-16", "close": 4.5, "volume": 4180088.0}, {"date": "2018-08-17", "close": 4.45, "volume": 3264175.0}, {"date": "2018-08-20", "close": 4.42, "volume": 3069904.0}, {"date": "2018-08-21", "close": 4.4, "volume": 11255674.0}, {"date": "2018-08-22", "close": 4.41, "volume": 5412326.0}, {"date": "2018-08-23", "close": 4.4, "volume": 5096245.0}, {"date": "2018-08-24", "close": 4.38, "volume": 5404356.0}, {"date": "2018-08-27", "close": 4.2, "volume": 3425062.0}, {"date": "2018-08-28", "close": 4.24, "volume": 11249676.0}, {"date": "2018-08-29", "close": 4.27, "volume": 4102302.0}, {"date": "2018-08-30", "close": 4.2, "volume": 3874713.0}, {"date": "2018-08-31", "close": 4.2, "volume": 9244111.0}, {"date": "2018-09-03", "close": 4.23, "volume": 3147602.0}, {"date": "2018-09-04", "close": 4.22, "volume": 2387594.0}, {"date": "2018-09-05", "close": 4.22, "volume": 4460810.0}, {"date": "2018-09-06", "close": 4.18, "volume": 4282899.0}, {"date": "2018-09-07", "close": 4.17, "volume": 4308612.0}, {"date": "2018-09-10", "close": 4.2, "volume": 3254563.0}, {"date": "2018-09-11", "close": 4.2, "volume": 2912320.0}, {"date": "2018-09-12", "close": 4.23, "volume": 8255815.0}, {"date": "2018-09-13", "close": 4.2, "volume": 4186014.0}, {"date": "2018-09-14", "close": 4.2, "volume": 3178273.0}, {"date": "2018-09-17", "close": 4.21, "volume": 1995695.0}, {"date": "2018-09-18", "close": 4.26, "volume": 3933448.0}, {"date": "2018-09-19", "close": 4.28, "volume": 9804804.0}, {"date": "2018-09-20", "close": 4.24, "volume": 12492995.0}, {"date": "2018-09-21", "close": 4.11, "volume": 18052020.0}, {"date": "2018-09-24", "close": 4.15, "volume": 6811600.0}, {"date": "2018-09-25", "close": 4.16, "volume": 4672758.0}, {"date": "2018-09-26", "close": 4.13, "volume": 4740033.0}, {"date": "2018-09-27", "close": 4.09, "volume": 18786889.0}, {"date": "2018-09-28", "close": 4.11, "volume": 6325467.0}, {"date": "2018-10-01", "close": 4.11, "volume": 2424759.0}, {"date": "2018-10-02", "close": 4.1, "volume": 6947169.0}, {"date": "2018-10-03", "close": 4.14, "volume": 2202618.0}, {"date": "2018-10-04", "close": 4.15, "volume": 5043518.0}, {"date": "2018-10-05", "close": 4.14, "volume": 3205633.0}, {"date": "2018-10-08", "close": 4.1, "volume": 3290534.0}, {"date": "2018-10-09", "close": 4.09, "volume": 4383203.0}, {"date": "2018-10-10", "close": 4.09, "volume": 6659448.0}, {"date": "2018-10-11", "close": 4.02, "volume": 7912114.0}, {"date": "2018-10-12", "close": 4.01, "volume": 7398769.0}, {"date": "2018-10-15", "close": 3.95, "volume": 6152165.0}, {"date": "2018-10-16", "close": 3.96, "volume": 5211562.0}, {"date": "2018-10-17", "close": 4.04, "volume": 5269555.0}, {"date": "2018-10-18", "close": 4.1, "volume": 5792297.0}, {"date": "2018-10-19", "close": 4.16, "volume": 5353457.0}, {"date": "2018-10-22", "close": 4.18, "volume": 3127724.0}, {"date": "2018-10-23", "close": 4.2, "volume": 5704434.0}, {"date": "2018-10-24", "close": 4.23, "volume": 10933364.0}, {"date": "2018-10-25", "close": 4.05, "volume": 5261325.0}, {"date": "2018-10-26", "close": 4.07, "volume": 4674246.0}, {"date": "2018-10-29", "close": 4.11, "volume": 3142147.0}, {"date": "2018-10-30", "close": 4.19, "volume": 5190604.0}, {"date": "2018-10-31", "close": 4.2, "volume": 5633085.0}, {"date": "2018-11-01", "close": 4.17, "volume": 3865638.0}, {"date": "2018-11-02", "close": 4.16, "volume": 4303970.0}, {"date": "2018-11-05", "close": 4.16, "volume": 2822996.0}, {"date": "2018-11-06", "close": 4.21, "volume": 2482271.0}, {"date": "2018-11-07", "close": 4.2, "volume": 3406031.0}, {"date": "2018-11-08", "close": 4.23, "volume": 5186070.0}, {"date": "2018-11-09", "close": 4.27, "volume": 4409704.0}, {"date": "2018-11-12", "close": 4.3, "volume": 2398208.0}, {"date": "2018-11-13", "close": 4.24, "volume": 3805289.0}, {"date": "2018-11-14", "close": 4.2, "volume": 3636448.0}, {"date": "2018-11-15", "close": 4.22, "volume": 3325756.0}, {"date": "2018-11-16", "close": 4.17, "volume": 2380017.0}, {"date": "2018-11-19", "close": 4.14, "volume": 3988982.0}, {"date": "2018-11-20", "close": 4.14, "volume": 4630534.0}, {"date": "2018-11-21", "close": 4.16, "volume": 3150205.0}, {"date": "2018-11-22", "close": 4.12, "volume": 5406530.0}, {"date": "2018-11-23", "close": 4.17, "volume": 2570209.0}, {"date": "2018-11-26", "close": 4.22, "volume": 3796993.0}, {"date": "2018-11-27", "close": 4.21, "volume": 6814020.0}, {"date": "2018-11-28", "close": 4.21, "volume": 6528001.0}, {"date": "2018-11-29", "close": 4.25, "volume": 5357528.0}, {"date": "2018-11-30", "close": 4.21, "volume": 12917367.0}, {"date": "2018-12-03", "close": 4.29, "volume": 12055621.0}, {"date": "2018-12-04", "close": 4.29, "volume": 5065264.0}, {"date": "2018-12-05", "close": 4.29, "volume": 6502476.0}, {"date": "2018-12-06", "close": 4.36, "volume": 8597309.0}, {"date": "2018-12-07", "close": 4.42, "volume": 14560840.0}, {"date": "2018-12-10", "close": 4.36, "volume": 7551772.0}, {"date": "2018-12-11", "close": 4.37, "volume": 9520581.0}, {"date": "2018-12-12", "close": 4.43, "volume": 13887336.0}, {"date": "2018-12-13", "close": 4.44, "volume": 6357305.0}, {"date": "2018-12-14", "close": 4.44, "volume": 7455726.0}, {"date": "2018-12-17", "close": 4.46, "volume": 6704720.0}, {"date": "2018-12-18", "close": 4.41, "volume": 5194606.0}, {"date": "2018-12-19", "close": 4.32, "volume": 8620146.0}, {"date": "2018-12-20", "close": 4.18, "volume": 193729243.0}, {"date": "2018-12-21", "close": 4.11, "volume": 15523449.0}, {"date": "2018-12-24", "close": 4.18, "volume": 3546988.0}, {"date": "2018-12-27", "close": 4.24, "volume": 4905752.0}, {"date": "2018-12-28", "close": 4.26, "volume": 3677822.0}, {"date": "2018-12-31", "close": 4.28, "volume": 6334437.0}, {"date": "2019-01-02", "close": 4.24, "volume": 2620960.0}, {"date": "2019-01-03", "close": 4.31, "volume": 4383650.0}, {"date": "2019-01-04", "close": 4.28, "volume": 5599018.0}, {"date": "2019-01-07", "close": 4.33, "volume": 5607271.0}, {"date": "2019-01-08", "close": 4.35, "volume": 8231756.0}, {"date": "2019-01-09", "close": 4.37, "volume": 8001582.0}, {"date": "2019-01-10", "close": 4.39, "volume": 5858841.0}, {"date": "2019-01-11", "close": 4.39, "volume": 6088983.0}, {"date": "2019-01-14", "close": 4.4, "volume": 3934353.0}, {"date": "2019-01-15", "close": 4.41, "volume": 5546009.0}, {"date": "2019-01-16", "close": 4.4, "volume": 7678862.0}, {"date": "2019-01-17", "close": 4.39, "volume": 5965424.0}, {"date": "2019-01-18", "close": 4.42, "volume": 12636558.0}, {"date": "2019-01-21", "close": 4.42, "volume": 2798342.0}, {"date": "2019-01-22", "close": 4.4, "volume": 5199844.0}, {"date": "2019-01-23", "close": 4.41, "volume": 6805858.0}, {"date": "2019-01-24", "close": 4.44, "volume": 3496032.0}, {"date": "2019-01-25", "close": 4.45, "volume": 7166358.0}, {"date": "2019-01-29", "close": 4.39, "volume": 5634424.0}, {"date": "2019-01-30", "close": 4.43, "volume": 5213469.0}, {"date": "2019-01-31", "close": 4.4, "volume": 22618367.0}, {"date": "2019-02-01", "close": 4.33, "volume": 3396950.0}, {"date": "2019-02-04", "close": 4.36, "volume": 6406160.0}, {"date": "2019-02-05", "close": 4.43, "volume": 8645697.0}, {"date": "2019-02-06", "close": 4.41, "volume": 4049254.0}, {"date": "2019-02-07", "close": 4.46, "volume": 6289787.0}, {"date": "2019-02-08", "close": 4.43, "volume": 4926695.0}, {"date": "2019-02-11", "close": 4.44, "volume": 5978949.0}, {"date": "2019-02-12", "close": 4.54, "volume": 13299269.0}, {"date": "2019-02-13", "close": 4.6, "volume": 7547814.0}, {"date": "2019-02-14", "close": 4.54, "volume": 6309293.0}, {"date": "2019-02-15", "close": 4.62, "volume": 5298027.0}, {"date": "2019-02-18", "close": 4.63, "volume": 12537447.0}, {"date": "2019-02-19", "close": 4.67, "volume": 4471790.0}, {"date": "2019-02-20", "close": 4.66, "volume": 4283792.0}, {"date": "2019-02-21", "close": 4.66, "volume": 5257440.0}, {"date": "2019-02-22", "close": 4.67, "volume": 6974620.0}, {"date": "2019-02-25", "close": 4.57, "volume": 3845601.0}, {"date": "2019-02-26", "close": 4.51, "volume": 5387187.0}, {"date": "2019-02-27", "close": 4.53, "volume": 3018345.0}, {"date": "2019-02-28", "close": 4.52, "volume": 7133097.0}, {"date": "2019-03-01", "close": 4.51, "volume": 8673252.0}, {"date": "2019-03-04", "close": 4.55, "volume": 4204174.0}, {"date": "2019-03-05", "close": 4.56, "volume": 5951756.0}, {"date": "2019-03-06", "close": 4.62, "volume": 8704603.0}, {"date": "2019-03-07", "close": 4.73, "volume": 7326779.0}, {"date": "2019-03-08", "close": 4.65, "volume": 4185056.0}, {"date": "2019-03-11", "close": 4.63, "volume": 2908391.0}, {"date": "2019-03-12", "close": 4.58, "volume": 6913822.0}, {"date": "2019-03-13", "close": 4.54, "volume": 9445066.0}, {"date": "2019-03-14", "close": 4.51, "volume": 4943540.0}, {"date": "2019-03-15", "close": 4.51, "volume": 9936048.0}, {"date": "2019-03-18", "close": 4.47, "volume": 5171409.0}, {"date": "2019-03-19", "close": 4.46, "volume": 6126487.0}, {"date": "2019-03-20", "close": 4.49, "volume": 10650176.0}, {"date": "2019-03-21", "close": 4.5, "volume": 15811875.0}, {"date": "2019-03-22", "close": 4.55, "volume": 9188323.0}, {"date": "2019-03-25", "close": 4.47, "volume": 5865924.0}, {"date": "2019-03-26", "close": 4.54, "volume": 10051414.0}, {"date": "2019-03-27", "close": 4.54, "volume": 7541390.0}, {"date": "2019-03-28", "close": 4.62, "volume": 12983096.0}, {"date": "2019-03-29", "close": 4.55, "volume": 9198383.0}, {"date": "2019-04-01", "close": 4.57, "volume": 3901021.0}, {"date": "2019-04-02", "close": 4.6, "volume": 5501591.0}, {"date": "2019-04-03", "close": 4.66, "volume": 5448237.0}, {"date": "2019-04-04", "close": 4.63, "volume": 4566926.0}, {"date": "2019-04-05", "close": 4.53, "volume": 4699054.0}, {"date": "2019-04-08", "close": 4.55, "volume": 8349751.0}, {"date": "2019-04-09", "close": 4.56, "volume": 6470025.0}, {"date": "2019-04-10", "close": 4.62, "volume": 4011767.0}, {"date": "2019-04-11", "close": 4.59, "volume": 8174824.0}, {"date": "2019-04-12", "close": 4.63, "volume": 6450525.0}, {"date": "2019-04-15", "close": 4.65, "volume": 4751676.0}, {"date": "2019-04-16", "close": 4.68, "volume": 8130504.0}, {"date": "2019-04-17", "close": 4.68, "volume": 4159798.0}, {"date": "2019-04-18", "close": 4.68, "volume": 4239568.0}, {"date": "2019-04-23", "close": 4.76, "volume": 3602215.0}, {"date": "2019-04-24", "close": 4.81, "volume": 6225716.0}, {"date": "2019-04-26", "close": 4.82, "volume": 6215738.0}, {"date": "2019-04-29", "close": 4.72, "volume": 4296729.0}, {"date": "2019-04-30", "close": 4.76, "volume": 6024811.0}, {"date": "2019-05-01", "close": 4.78, "volume": 4277982.0}, {"date": "2019-05-02", "close": 4.75, "volume": 9202111.0}, {"date": "2019-05-03", "close": 4.89, "volume": 13730928.0}, {"date": "2019-05-06", "close": 4.82, "volume": 3730517.0}, {"date": "2019-05-07", "close": 4.88, "volume": 5431100.0}, {"date": "2019-05-08", "close": 4.86, "volume": 8562964.0}, {"date": "2019-05-09", "close": 4.89, "volume": 5065471.0}, {"date": "2019-05-10", "close": 4.97, "volume": 8282728.0}, {"date": "2019-05-13", "close": 4.99, "volume": 5973649.0}, {"date": "2019-05-14", "close": 4.95, "volume": 5281999.0}, {"date": "2019-05-15", "close": 5.0, "volume": 9127914.0}, {"date": "2019-05-16", "close": 5.09, "volume": 12815170.0}, {"date": "2019-05-17", "close": 5.12, "volume": 8170928.0}, {"date": "2019-05-20", "close": 5.12, "volume": 8471035.0}, {"date": "2019-05-21", "close": 5.12, "volume": 7287213.0}, {"date": "2019-05-22", "close": 5.14, "volume": 7017860.0}, {"date": "2019-05-23", "close": 5.19, "volume": 4540362.0}, {"date": "2019-05-24", "close": 5.16, "volume": 6568303.0}, {"date": "2019-05-27", "close": 5.13, "volume": 3774952.0}, {"date": "2019-05-28", "close": 5.13, "volume": 6682743.0}, {"date": "2019-05-29", "close": 5.16, "volume": 5621955.0}, {"date": "2019-05-30", "close": 5.14, "volume": 5598960.0}, {"date": "2019-05-31", "close": 5.18, "volume": 7865855.0}, {"date": "2019-06-03", "close": 5.04, "volume": 6479133.0}, {"date": "2019-06-04", "close": 5.05, "volume": 7435122.0}, {"date": "2019-06-05", "close": 5.09, "volume": 8932433.0}, {"date": "2019-06-06", "close": 5.16, "volume": 10129108.0}, {"date": "2019-06-07", "close": 5.21, "volume": 6417067.0}, {"date": "2019-06-11", "close": 5.37, "volume": 20282566.0}, {"date": "2019-06-12", "close": 5.35, "volume": 16075044.0}, {"date": "2019-06-13", "close": 5.33, "volume": 26390385.0}, {"date": "2019-06-14", "close": 5.34, "volume": 6348707.0}, {"date": "2019-06-17", "close": 5.33, "volume": 10200282.0}, {"date": "2019-06-18", "close": 5.33, "volume": 13991347.0}, {"date": "2019-06-19", "close": 5.35, "volume": 20286207.0}, {"date": "2019-06-20", "close": 5.4, "volume": 71904646.0}, {"date": "2019-06-21", "close": 5.46, "volume": 20125601.0}, {"date": "2019-06-24", "close": 5.45, "volume": 5111840.0}, {"date": "2019-06-25", "close": 5.47, "volume": 9267769.0}, {"date": "2019-06-26", "close": 5.43, "volume": 7925635.0}, {"date": "2019-06-27", "close": 5.38, "volume": 4570335.0}, {"date": "2019-06-28", "close": 5.4, "volume": 11868043.0}, {"date": "2019-07-01", "close": 5.4, "volume": 4469836.0}, {"date": "2019-07-02", "close": 5.45, "volume": 6919501.0}, {"date": "2019-07-03", "close": 5.48, "volume": 6306392.0}, {"date": "2019-07-04", "close": 5.52, "volume": 14163201.0}, {"date": "2019-07-05", "close": 5.54, "volume": 6380506.0}, {"date": "2019-07-08", "close": 5.49, "volume": 6357486.0}, {"date": "2019-07-09", "close": 5.5, "volume": 5723601.0}, {"date": "2019-07-10", "close": 5.53, "volume": 5272005.0}, {"date": "2019-07-11", "close": 5.57, "volume": 22377120.0}, {"date": "2019-07-12", "close": 5.56, "volume": 4147134.0}, {"date": "2019-07-15", "close": 5.5, "volume": 2953658.0}, {"date": "2019-07-16", "close": 5.53, "volume": 6187379.0}, {"date": "2019-07-17", "close": 5.54, "volume": 4426517.0}, {"date": "2019-07-18", "close": 5.52, "volume": 8388135.0}, {"date": "2019-07-19", "close": 5.54, "volume": 3986229.0}, {"date": "2019-07-22", "close": 5.51, "volume": 4568581.0}, {"date": "2019-07-23", "close": 5.57, "volume": 6153604.0}, {"date": "2019-07-24", "close": 5.66, "volume": 5831709.0}, {"date": "2019-07-25", "close": 5.77, "volume": 6608159.0}, {"date": "2019-07-26", "close": 5.72, "volume": 10293862.0}, {"date": "2019-07-29", "close": 5.79, "volume": 4571131.0}, {"date": "2019-07-30", "close": 5.8, "volume": 5123648.0}, {"date": "2019-07-31", "close": 5.76, "volume": 7596766.0}, {"date": "2019-08-01", "close": 5.85, "volume": 9300610.0}, {"date": "2019-08-02", "close": 5.84, "volume": 5121101.0}, {"date": "2019-08-05", "close": 5.76, "volume": 2806320.0}, {"date": "2019-08-06", "close": 5.68, "volume": 9181090.0}, {"date": "2019-08-07", "close": 5.71, "volume": 8568961.0}, {"date": "2019-08-08", "close": 5.8, "volume": 6566174.0}, {"date": "2019-08-09", "close": 5.75, "volume": 7599948.0}, {"date": "2019-08-12", "close": 5.86, "volume": 9874189.0}, {"date": "2019-08-13", "close": 6.03, "volume": 34874245.0}, {"date": "2019-08-14", "close": 5.97, "volume": 9118785.0}, {"date": "2019-08-15", "close": 5.8, "volume": 18526517.0}, {"date": "2019-08-16", "close": 5.83, "volume": 9146824.0}, {"date": "2019-08-19", "close": 5.8, "volume": 5383590.0}, {"date": "2019-08-20", "close": 5.97, "volume": 14354766.0}, {"date": "2019-08-21", "close": 5.91, "volume": 5802695.0}, {"date": "2019-08-22", "close": 5.91, "volume": 4871094.0}, {"date": "2019-08-23", "close": 5.96, "volume": 4944031.0}, {"date": "2019-08-26", "close": 5.81, "volume": 4546127.0}, {"date": "2019-08-27", "close": 5.84, "volume": 8485961.0}, {"date": "2019-08-28", "close": 5.86, "volume": 6942607.0}, {"date": "2019-08-29", "close": 5.83, "volume": 5559324.0}, {"date": "2019-08-30", "close": 5.91, "volume": 24805265.0}, {"date": "2019-09-02", "close": 5.85, "volume": 8752774.0}, {"date": "2019-09-03", "close": 5.88, "volume": 5001441.0}, {"date": "2019-09-04", "close": 5.91, "volume": 6723096.0}, {"date": "2019-09-05", "close": 5.98, "volume": 13582764.0}, {"date": "2019-09-06", "close": 5.88, "volume": 9548996.0}, {"date": "2019-09-09", "close": 5.86, "volume": 11857097.0}, {"date": "2019-09-10", "close": 5.77, "volume": 11176530.0}, {"date": "2019-09-11", "close": 5.76, "volume": 8763129.0}, {"date": "2019-09-12", "close": 5.78, "volume": 6052978.0}, {"date": "2019-09-13", "close": 5.83, "volume": 7046658.0}, {"date": "2019-09-16", "close": 5.81, "volume": 6425224.0}, {"date": "2019-09-17", "close": 5.89, "volume": 8152373.0}, {"date": "2019-09-18", "close": 6.0, "volume": 13767182.0}, {"date": "2019-09-19", "close": 5.98, "volume": 14017762.0}, {"date": "2019-09-20", "close": 6.01, "volume": 8673799.0}, {"date": "2019-09-23", "close": 6.05, "volume": 3464962.0}, {"date": "2019-09-24", "close": 6.04, "volume": 7578683.0}, {"date": "2019-09-25", "close": 6.02, "volume": 5584778.0}, {"date": "2019-09-26", "close": 6.02, "volume": 12655506.0}, {"date": "2019-09-27", "close": 6.03, "volume": 7278045.0}, {"date": "2019-09-30", "close": 5.9, "volume": 13783668.0}, {"date": "2019-10-01", "close": 6.0, "volume": 6398730.0}, {"date": "2019-10-02", "close": 5.98, "volume": 26453695.0}, {"date": "2019-10-03", "close": 5.83, "volume": 6585025.0}, {"date": "2019-10-04", "close": 5.82, "volume": 4871184.0}, {"date": "2019-10-07", "close": 5.86, "volume": 2316081.0}, {"date": "2019-10-08", "close": 5.87, "volume": 4495251.0}, {"date": "2019-10-09", "close": 5.83, "volume": 4766160.0}, {"date": "2019-10-10", "close": 5.85, "volume": 5529011.0}, {"date": "2019-10-11", "close": 5.84, "volume": 8879453.0}, {"date": "2019-10-14", "close": 5.87, "volume": 3227145.0}, {"date": "2019-10-15", "close": 5.94, "volume": 5380189.0}, {"date": "2019-10-16", "close": 5.97, "volume": 6504158.0}, {"date": "2019-10-17", "close": 5.8, "volume": 16592797.0}, {"date": "2019-10-18", "close": 5.79, "volume": 8097876.0}, {"date": "2019-10-21", "close": 5.78, "volume": 9781037.0}, {"date": "2019-10-22", "close": 5.86, "volume": 7968801.0}, {"date": "2019-10-23", "close": 5.9, "volume": 8492723.0}, {"date": "2019-10-24", "close": 5.91, "volume": 6282051.0}, {"date": "2019-10-25", "close": 5.87, "volume": 5788561.0}, {"date": "2019-10-28", "close": 5.91, "volume": 5727531.0}, {"date": "2019-10-29", "close": 6.0, "volume": 8806062.0}, {"date": "2019-10-30", "close": 5.92, "volume": 8347357.0}, {"date": "2019-10-31", "close": 5.9, "volume": 8444155.0}, {"date": "2019-11-01", "close": 5.83, "volume": 10663265.0}, {"date": "2019-11-04", "close": 5.85, "volume": 3460721.0}, {"date": "2019-11-05", "close": 5.81, "volume": 3846219.0}, {"date": "2019-11-06", "close": 5.72, "volume": 4970921.0}, {"date": "2019-11-07", "close": 5.78, "volume": 15155293.0}, {"date": "2019-11-08", "close": 5.72, "volume": 5907055.0}, {"date": "2019-11-11", "close": 5.77, "volume": 4694231.0}, {"date": "2019-11-12", "close": 5.71, "volume": 4049351.0}, {"date": "2019-11-13", "close": 5.66, "volume": 9835658.0}, {"date": "2019-11-14", "close": 5.69, "volume": 10345341.0}, {"date": "2019-11-15", "close": 5.7, "volume": 4999441.0}, {"date": "2019-11-18", "close": 5.75, "volume": 4447663.0}, {"date": "2019-11-19", "close": 5.78, "volume": 7203086.0}, {"date": "2019-11-20", "close": 5.7, "volume": 8457579.0}, {"date": "2019-11-21", "close": 5.66, "volume": 9925983.0}, {"date": "2019-11-22", "close": 5.71, "volume": 9529757.0}, {"date": "2019-11-25", "close": 5.72, "volume": 4592080.0}, {"date": "2019-11-26", "close": 5.83, "volume": 23369009.0}, {"date": "2019-11-27", "close": 5.88, "volume": 5825544.0}, {"date": "2019-11-28", "close": 5.85, "volume": 5533048.0}, {"date": "2019-11-29", "close": 5.78, "volume": 4279693.0}, {"date": "2019-12-02", "close": 5.77, "volume": 4071340.0}, {"date": "2019-12-03", "close": 5.55, "volume": 6968832.0}, {"date": "2019-12-04", "close": 5.48, "volume": 8978965.0}, {"date": "2019-12-05", "close": 5.55, "volume": 7179603.0}, {"date": "2019-12-06", "close": 5.57, "volume": 3715489.0}, {"date": "2019-12-09", "close": 5.57, "volume": 5501795.0}, {"date": "2019-12-10", "close": 5.52, "volume": 5925423.0}, {"date": "2019-12-11", "close": 5.62, "volume": 8981724.0}, {"date": "2019-12-12", "close": 5.55, "volume": 8345606.0}, {"date": "2019-12-13", "close": 5.45, "volume": 6147576.0}, {"date": "2019-12-16", "close": 5.49, "volume": 7920700.0}, {"date": "2019-12-17", "close": 5.38, "volume": 22310619.0}, {"date": "2019-12-18", "close": 5.41, "volume": 17941620.0}, {"date": "2019-12-19", "close": 5.44, "volume": 10565980.0}, {"date": "2019-12-20", "close": 5.41, "volume": 12018908.0}, {"date": "2019-12-23", "close": 5.35, "volume": 3600787.0}, {"date": "2019-12-24", "close": 5.36, "volume": 1746838.0}, {"date": "2019-12-27", "close": 5.38, "volume": 4374436.0}, {"date": "2019-12-30", "close": 5.37, "volume": 3022515.0}, {"date": "2019-12-31", "close": 5.23, "volume": 4222898.0}, {"date": "2020-01-02", "close": 5.27, "volume": 5150279.0}, {"date": "2020-01-03", "close": 5.33, "volume": 4677413.0}, {"date": "2020-01-06", "close": 5.3, "volume": 5033319.0}, {"date": "2020-01-07", "close": 5.41, "volume": 5466749.0}, {"date": "2020-01-08", "close": 5.34, "volume": 6595039.0}, {"date": "2020-01-09", "close": 5.46, "volume": 6682718.0}, {"date": "2020-01-10", "close": 5.51, "volume": 5724755.0}, {"date": "2020-01-13", "close": 5.5, "volume": 15309504.0}, {"date": "2020-01-14", "close": 5.58, "volume": 6011657.0}, {"date": "2020-01-15", "close": 5.59, "volume": 34087358.0}, {"date": "2020-01-16", "close": 5.62, "volume": 5372466.0}, {"date": "2020-01-17", "close": 5.65, "volume": 4895063.0}, {"date": "2020-01-20", "close": 5.61, "volume": 4026776.0}, {"date": "2020-01-21", "close": 5.59, "volume": 4076492.0}, {"date": "2020-01-22", "close": 5.55, "volume": 11922167.0}, {"date": "2020-01-23", "close": 5.52, "volume": 6195224.0}, {"date": "2020-01-24", "close": 5.47, "volume": 5376455.0}, {"date": "2020-01-28", "close": 5.46, "volume": 6907632.0}, {"date": "2020-01-29", "close": 5.51, "volume": 5627140.0}, {"date": "2020-01-30", "close": 5.45, "volume": 7973030.0}, {"date": "2020-01-31", "close": 5.41, "volume": 6977495.0}, {"date": "2020-02-03", "close": 5.38, "volume": 5526523.0}, {"date": "2020-02-04", "close": 5.31, "volume": 5929518.0}, {"date": "2020-02-05", "close": 5.31, "volume": 6640900.0}, {"date": "2020-02-06", "close": 5.35, "volume": 10512569.0}, {"date": "2020-02-07", "close": 5.33, "volume": 14356369.0}, {"date": "2020-02-10", "close": 5.47, "volume": 7019382.0}, {"date": "2020-02-11", "close": 5.52, "volume": 8830695.0}, {"date": "2020-02-12", "close": 5.47, "volume": 10081581.0}, {"date": "2020-02-13", "close": 5.53, "volume": 6131933.0}, {"date": "2020-02-14", "close": 5.48, "volume": 9929534.0}, {"date": "2020-02-17", "close": 5.49, "volume": 25137763.0}, {"date": "2020-02-18", "close": 5.45, "volume": 4601035.0}, {"date": "2020-02-19", "close": 5.51, "volume": 4806037.0}, {"date": "2020-02-20", "close": 5.54, "volume": 6361133.0}, {"date": "2020-02-21", "close": 5.47, "volume": 6277651.0}, {"date": "2020-02-24", "close": 5.23, "volume": 20038820.0}, {"date": "2020-02-25", "close": 5.2, "volume": 12682179.0}, {"date": "2020-02-26", "close": 5.04, "volume": 9193432.0}, {"date": "2020-02-27", "close": 4.97, "volume": 11399686.0}, {"date": "2020-02-28", "close": 4.83, "volume": 17120653.0}, {"date": "2020-03-02", "close": 4.79, "volume": 12314029.0}, {"date": "2020-03-03", "close": 4.91, "volume": 12155734.0}, {"date": "2020-03-04", "close": 4.8, "volume": 10030939.0}, {"date": "2020-03-05", "close": 4.8, "volume": 12349152.0}, {"date": "2020-03-06", "close": 4.7, "volume": 8001150.0}, {"date": "2020-03-09", "close": 4.57, "volume": 11071346.0}, {"date": "2020-03-10", "close": 4.4, "volume": 18107666.0}, {"date": "2020-03-11", "close": 4.31, "volume": 18576394.0}, {"date": "2020-03-12", "close": 4.18, "volume": 19886454.0}, {"date": "2020-03-13", "close": 4.47, "volume": 24493040.0}, {"date": "2020-03-16", "close": 3.87, "volume": 18382564.0}, {"date": "2020-03-17", "close": 4.03, "volume": 22725260.0}, {"date": "2020-03-18", "close": 3.87, "volume": 17518295.0}, {"date": "2020-03-19", "close": 4.08, "volume": 28109943.0}, {"date": "2020-03-20", "close": 3.68, "volume": 23841481.0}, {"date": "2020-03-23", "close": 3.81, "volume": 20790251.0}, {"date": "2020-03-24", "close": 4.03, "volume": 21196809.0}, {"date": "2020-03-25", "close": 4.31, "volume": 17391688.0}, {"date": "2020-03-26", "close": 4.23, "volume": 20385330.0}, {"date": "2020-03-27", "close": 4.41, "volume": 13762767.0}, {"date": "2020-03-30", "close": 4.83, "volume": 11558912.0}, {"date": "2020-03-31", "close": 4.23, "volume": 21714882.0}, {"date": "2020-04-01", "close": 4.51, "volume": 12349749.0}, {"date": "2020-04-02", "close": 4.7, "volume": 16044996.0}, {"date": "2020-04-03", "close": 4.51, "volume": 12846899.0}, {"date": "2020-04-06", "close": 4.59, "volume": 8128989.0}, {"date": "2020-04-07", "close": 4.55, "volume": 8789910.0}, {"date": "2020-04-08", "close": 4.47, "volume": 7879931.0}, {"date": "2020-04-09", "close": 4.35, "volume": 12117340.0}, {"date": "2020-04-14", "close": 4.42, "volume": 14356081.0}, {"date": "2020-04-15", "close": 4.41, "volume": 11329601.0}, {"date": "2020-04-16", "close": 4.58, "volume": 12441887.0}, {"date": "2020-04-17", "close": 4.57, "volume": 7377935.0}, {"date": "2020-04-20", "close": 4.56, "volume": 8577412.0}, {"date": "2020-04-21", "close": 4.47, "volume": 9823574.0}, {"date": "2020-04-22", "close": 4.58, "volume": 7301467.0}, {"date": "2020-04-23", "close": 4.45, "volume": 8775845.0}, {"date": "2020-04-24", "close": 4.5, "volume": 12703486.0}, {"date": "2020-04-27", "close": 4.55, "volume": 6629294.0}, {"date": "2020-04-28", "close": 4.48, "volume": 8744814.0}, {"date": "2020-04-29", "close": 4.68, "volume": 7149103.0}, {"date": "2020-04-30", "close": 4.69, "volume": 8362155.0}, {"date": "2020-05-01", "close": 4.51, "volume": 6930665.0}, {"date": "2020-05-04", "close": 4.61, "volume": 4296477.0}, {"date": "2020-05-05", "close": 4.61, "volume": 3729487.0}, {"date": "2020-05-06", "close": 4.55, "volume": 4979832.0}, {"date": "2020-05-07", "close": 4.58, "volume": 8682917.0}, {"date": "2020-05-08", "close": 4.49, "volume": 6524500.0}, {"date": "2020-05-11", "close": 4.62, "volume": 4773084.0}, {"date": "2020-05-12", "close": 4.53, "volume": 6582633.0}, {"date": "2020-05-13", "close": 4.54, "volume": 6712797.0}, {"date": "2020-05-14", "close": 4.52, "volume": 5887198.0}, {"date": "2020-05-15", "close": 4.56, "volume": 3399398.0}, {"date": "2020-05-18", "close": 4.44, "volume": 4000247.0}, {"date": "2020-05-19", "close": 4.63, "volume": 7744185.0}, {"date": "2020-05-20", "close": 4.57, "volume": 3858471.0}, {"date": "2020-05-21", "close": 4.58, "volume": 5752614.0}, {"date": "2020-05-22", "close": 4.56, "volume": 6379585.0}, {"date": "2020-05-25", "close": 4.59, "volume": 3023047.0}, {"date": "2020-05-26", "close": 4.67, "volume": 7617817.0}, {"date": "2020-05-27", "close": 4.69, "volume": 8034696.0}, {"date": "2020-05-28", "close": 4.74, "volume": 8520280.0}, {"date": "2020-05-29", "close": 4.75, "volume": 10650464.0}, {"date": "2020-06-01", "close": 4.79, "volume": 5953499.0}, {"date": "2020-06-02", "close": 4.85, "volume": 6762435.0}, {"date": "2020-06-03", "close": 4.9, "volume": 8366999.0}, {"date": "2020-06-04", "close": 4.82, "volume": 11855907.0}, {"date": "2020-06-05", "close": 4.77, "volume": 6214491.0}, {"date": "2020-06-09", "close": 4.8, "volume": 7272836.0}, {"date": "2020-06-10", "close": 5.02, "volume": 8125575.0}, {"date": "2020-06-11", "close": 4.72, "volume": 10707143.0}, {"date": "2020-06-12", "close": 4.64, "volume": 6566696.0}, {"date": "2020-06-15", "close": 4.56, "volume": 5456498.0}, {"date": "2020-06-16", "close": 4.67, "volume": 9034049.0}, {"date": "2020-06-17", "close": 4.79, "volume": 7935887.0}, {"date": "2020-06-18", "close": 4.78, "volume": 9968261.0}, {"date": "2020-06-19", "close": 4.79, "volume": 25085570.0}, {"date": "2020-06-22", "close": 4.74, "volume": 5694893.0}, {"date": "2020-06-23", "close": 4.78, "volume": 6700089.0}, {"date": "2020-06-24", "close": 4.82, "volume": 7966638.0}, {"date": "2020-06-25", "close": 4.79, "volume": 7112097.0}, {"date": "2020-06-26", "close": 4.78, "volume": 8694638.0}, {"date": "2020-06-29", "close": 4.82, "volume": 4646533.0}, {"date": "2020-06-30", "close": 4.92, "volume": 9038604.0}, {"date": "2020-07-01", "close": 4.8, "volume": 6579569.0}, {"date": "2020-07-02", "close": 4.95, "volume": 8646237.0}, {"date": "2020-07-03", "close": 4.98, "volume": 3668383.0}, {"date": "2020-07-06", "close": 4.89, "volume": 3962011.0}, {"date": "2020-07-07", "close": 4.85, "volume": 5593451.0}, {"date": "2020-07-08", "close": 4.77, "volume": 5026297.0}, {"date": "2020-07-09", "close": 4.77, "volume": 6388503.0}, {"date": "2020-07-10", "close": 4.73, "volume": 4983342.0}, {"date": "2020-07-13", "close": 4.72, "volume": 3575421.0}, {"date": "2020-07-14", "close": 4.63, "volume": 6872547.0}, {"date": "2020-07-15", "close": 4.69, "volume": 5423748.0}, {"date": "2020-07-16", "close": 4.75, "volume": 4838147.0}, {"date": "2020-07-17", "close": 4.78, "volume": 5023316.0}, {"date": "2020-07-20", "close": 4.7, "volume": 2527047.0}, {"date": "2020-07-21", "close": 4.8, "volume": 7853489.0}, {"date": "2020-07-22", "close": 4.57, "volume": 9570977.0}, {"date": "2020-07-23", "close": 4.62, "volume": 7434058.0}, {"date": "2020-07-24", "close": 4.66, "volume": 5951896.0}, {"date": "2020-07-27", "close": 4.58, "volume": 5244862.0}, {"date": "2020-07-28", "close": 4.59, "volume": 15721347.0}, {"date": "2020-07-29", "close": 4.54, "volume": 6260792.0}, {"date": "2020-07-30", "close": 4.55, "volume": 6764815.0}, {"date": "2020-07-31", "close": 4.45, "volume": 10102031.0}, {"date": "2020-08-03", "close": 4.46, "volume": 7101189.0}, {"date": "2020-08-04", "close": 4.59, "volume": 8752598.0}, {"date": "2020-08-05", "close": 4.5, "volume": 5600660.0}, {"date": "2020-08-06", "close": 4.52, "volume": 5225932.0}, {"date": "2020-08-07", "close": 4.55, "volume": 11537536.0}, {"date": "2020-08-10", "close": 4.65, "volume": 12896832.0}, {"date": "2020-08-11", "close": 4.58, "volume": 16979863.0}, {"date": "2020-08-12", "close": 4.77, "volume": 11464348.0}, {"date": "2020-08-13", "close": 4.61, "volume": 22664178.0}, {"date": "2020-08-14", "close": 4.56, "volume": 9371365.0}, {"date": "2020-08-17", "close": 4.49, "volume": 9395324.0}, {"date": "2020-08-18", "close": 4.58, "volume": 16392741.0}, {"date": "2020-08-19", "close": 4.61, "volume": 11208515.0}, {"date": "2020-08-20", "close": 4.66, "volume": 10146585.0}, {"date": "2020-08-21", "close": 4.66, "volume": 7113236.0}, {"date": "2020-08-24", "close": 4.52, "volume": 17795959.0}, {"date": "2020-08-25", "close": 4.46, "volume": 6674107.0}, {"date": "2020-08-26", "close": 4.39, "volume": 6900072.0}, {"date": "2020-08-27", "close": 4.37, "volume": 7491014.0}, {"date": "2020-08-28", "close": 4.31, "volume": 11010257.0}, {"date": "2020-08-31", "close": 4.35, "volume": 8233912.0}, {"date": "2020-09-01", "close": 4.28, "volume": 6541568.0}, {"date": "2020-09-02", "close": 4.36, "volume": 7233569.0}, {"date": "2020-09-03", "close": 4.41, "volume": 4450260.0}, {"date": "2020-09-04", "close": 4.32, "volume": 11414365.0}, {"date": "2020-09-07", "close": 4.3, "volume": 4060015.0}, {"date": "2020-09-08", "close": 4.33, "volume": 5382706.0}, {"date": "2020-09-09", "close": 4.27, "volume": 6214876.0}, {"date": "2020-09-10", "close": 4.32, "volume": 6799874.0}, {"date": "2020-09-11", "close": 4.3, "volume": 6019939.0}, {"date": "2020-09-14", "close": 4.35, "volume": 4051901.0}, {"date": "2020-09-15", "close": 4.33, "volume": 6239872.0}, {"date": "2020-09-16", "close": 4.32, "volume": 8833841.0}, {"date": "2020-09-17", "close": 4.27, "volume": 7347413.0}, {"date": "2020-09-18", "close": 4.23, "volume": 10904854.0}, {"date": "2020-09-21", "close": 4.24, "volume": 6943739.0}, {"date": "2020-09-22", "close": 4.21, "volume": 4215423.0}, {"date": "2020-09-23", "close": 4.36, "volume": 7530643.0}, {"date": "2020-09-24", "close": 4.3, "volume": 9660579.0}, {"date": "2020-09-25", "close": 4.38, "volume": 4810936.0}, {"date": "2020-09-28", "close": 4.36, "volume": 4930585.0}, {"date": "2020-09-29", "close": 4.36, "volume": 4371650.0}, {"date": "2020-09-30", "close": 4.25, "volume": 9407452.0}, {"date": "2020-10-01", "close": 4.29, "volume": 6777343.0}, {"date": "2020-10-02", "close": 4.16, "volume": 6998121.0}, {"date": "2020-10-05", "close": 4.28, "volume": 4361602.0}, {"date": "2020-10-06", "close": 4.29, "volume": 5035146.0}, {"date": "2020-10-07", "close": 4.28, "volume": 5352995.0}, {"date": "2020-10-08", "close": 4.26, "volume": 8943561.0}, {"date": "2020-10-09", "close": 4.31, "volume": 4515245.0}, {"date": "2020-10-12", "close": 4.22, "volume": 6995052.0}, {"date": "2020-10-13", "close": 4.26, "volume": 12140080.0}, {"date": "2020-10-14", "close": 4.07, "volume": 9114867.0}, {"date": "2020-10-15", "close": 4.11, "volume": 9937707.0}, {"date": "2020-10-16", "close": 4.13, "volume": 8021260.0}, {"date": "2020-10-19", "close": 4.18, "volume": 9503779.0}, {"date": "2020-10-20", "close": 4.08, "volume": 6635237.0}, {"date": "2020-10-21", "close": 4.06, "volume": 11918715.0}, {"date": "2020-10-22", "close": 4.07, "volume": 7219241.0}, {"date": "2020-10-23", "close": 4.0, "volume": 6513613.0}, {"date": "2020-10-26", "close": 4.03, "volume": 6898111.0}, {"date": "2020-10-27", "close": 3.96, "volume": 9428990.0}, {"date": "2020-10-28", "close": 3.91, "volume": 6105540.0}, {"date": "2020-10-29", "close": 3.8, "volume": 11253626.0}, {"date": "2020-10-30", "close": 3.77, "volume": 10347661.0}, {"date": "2020-11-02", "close": 3.74, "volume": 8119142.0}, {"date": "2020-11-03", "close": 3.78, "volume": 10852242.0}, {"date": "2020-11-04", "close": 3.76, "volume": 7967271.0}, {"date": "2020-11-05", "close": 3.76, "volume": 6445767.0}, {"date": "2020-11-06", "close": 3.84, "volume": 8265530.0}, {"date": "2020-11-09", "close": 3.94, "volume": 8089673.0}, {"date": "2020-11-10", "close": 3.95, "volume": 10275623.0}, {"date": "2020-11-11", "close": 3.95, "volume": 10739602.0}, {"date": "2020-11-12", "close": 3.89, "volume": 8049943.0}, {"date": "2020-11-13", "close": 3.9, "volume": 13098229.0}, {"date": "2020-11-16", "close": 3.94, "volume": 224072.0}, {"date": "2020-11-17", "close": 4.05, "volume": 12223080.0}, {"date": "2020-11-18", "close": 4.07, "volume": 28016039.0}, {"date": "2020-11-19", "close": 4.04, "volume": 7850558.0}, {"date": "2020-11-20", "close": 4.04, "volume": 4463637.0}, {"date": "2020-11-23", "close": 4.07, "volume": 4755691.0}, {"date": "2020-11-24", "close": 4.17, "volume": 7388376.0}, {"date": "2020-11-25", "close": 4.39, "volume": 19205789.0}, {"date": "2020-11-26", "close": 4.33, "volume": 12298195.0}, {"date": "2020-11-27", "close": 4.3, "volume": 7048029.0}, {"date": "2020-11-30", "close": 4.25, "volume": 18875113.0}, {"date": "2020-12-01", "close": 4.21, "volume": 8081515.0}, {"date": "2020-12-02", "close": 4.24, "volume": 9436624.0}, {"date": "2020-12-03", "close": 4.29, "volume": 7210866.0}, {"date": "2020-12-04", "close": 4.3, "volume": 6814107.0}, {"date": "2020-12-07", "close": 4.27, "volume": 6228550.0}, {"date": "2020-12-08", "close": 4.23, "volume": 6369290.0}, {"date": "2020-12-09", "close": 4.25, "volume": 6157311.0}, {"date": "2020-12-10", "close": 4.29, "volume": 12896130.0}, {"date": "2020-12-11", "close": 4.2, "volume": 8610116.0}, {"date": "2020-12-14", "close": 4.18, "volume": 7405402.0}, {"date": "2020-12-15", "close": 4.15, "volume": 6619361.0}, {"date": "2020-12-16", "close": 4.07, "volume": 9624142.0}, {"date": "2020-12-17", "close": 4.07, "volume": 10688054.0}, {"date": "2020-12-18", "close": 4.02, "volume": 13714247.0}, {"date": "2020-12-21", "close": 4.04, "volume": 5382041.0}, {"date": "2020-12-22", "close": 3.93, "volume": 3791503.0}, {"date": "2020-12-23", "close": 3.97, "volume": 4239160.0}, {"date": "2020-12-24", "close": 3.94, "volume": 3033832.0}, {"date": "2020-12-29", "close": 3.93, "volume": 3531023.0}, {"date": "2020-12-30", "close": 3.91, "volume": 3421845.0}, {"date": "2020-12-31", "close": 3.9, "volume": 4464649.0}, {"date": "2021-01-04", "close": 3.92, "volume": 2519475.0}, {"date": "2021-01-05", "close": 3.88, "volume": 4465679.0}, {"date": "2021-01-06", "close": 3.87, "volume": 5980785.0}, {"date": "2021-01-07", "close": 3.89, "volume": 6345102.0}, {"date": "2021-01-08", "close": 3.91, "volume": 4192597.0}, {"date": "2021-01-11", "close": 3.85, "volume": 4701000.0}, {"date": "2021-01-12", "close": 3.81, "volume": 4367505.0}, {"date": "2021-01-13", "close": 3.8, "volume": 7292489.0}, {"date": "2021-01-14", "close": 3.81, "volume": 4872198.0}, {"date": "2021-01-15", "close": 3.85, "volume": 6761032.0}, {"date": "2021-01-18", "close": 3.85, "volume": 5568783.0}, {"date": "2021-01-19", "close": 3.84, "volume": 6764351.0}, {"date": "2021-01-20", "close": 3.93, "volume": 6536153.0}, {"date": "2021-01-21", "close": 3.93, "volume": 4632359.0}, {"date": "2021-01-22", "close": 3.9, "volume": 7382269.0}, {"date": "2021-01-25", "close": 3.86, "volume": 3479679.0}, {"date": "2021-01-27", "close": 3.85, "volume": 7297405.0}, {"date": "2021-01-28", "close": 3.7, "volume": 13320413.0}, {"date": "2021-01-29", "close": 3.7, "volume": 9952687.0}, {"date": "2021-02-01", "close": 3.73, "volume": 7488633.0}, {"date": "2021-02-02", "close": 3.73, "volume": 6217468.0}, {"date": "2021-02-03", "close": 3.76, "volume": 6233560.0}, {"date": "2021-02-04", "close": 3.72, "volume": 8180810.0}, {"date": "2021-02-05", "close": 3.89, "volume": 14413557.0}, {"date": "2021-02-08", "close": 3.91, "volume": 7089465.0}, {"date": "2021-02-09", "close": 3.83, "volume": 4781621.0}, {"date": "2021-02-10", "close": 3.87, "volume": 3526060.0}, {"date": "2021-02-11", "close": 3.83, "volume": 5784569.0}, {"date": "2021-02-12", "close": 3.85, "volume": 3283193.0}, {"date": "2021-02-15", "close": 4.0, "volume": 7327312.0}, {"date": "2021-02-16", "close": 4.07, "volume": 8324927.0}, {"date": "2021-02-17", "close": 3.96, "volume": 7560863.0}, {"date": "2021-02-18", "close": 3.96, "volume": 8248265.0}, {"date": "2021-02-19", "close": 3.99, "volume": 8954198.0}, {"date": "2021-02-22", "close": 3.9, "volume": 18300332.0}, {"date": "2021-02-23", "close": 3.94, "volume": 6211822.0}, {"date": "2021-02-24", "close": 3.95, "volume": 5965040.0}, {"date": "2021-02-25", "close": 3.95, "volume": 5874757.0}, {"date": "2021-02-26", "close": 3.81, "volume": 18876220.0}, {"date": "2021-03-01", "close": 3.77, "volume": 9075470.0}, {"date": "2021-03-02", "close": 3.69, "volume": 9388460.0}, {"date": "2021-03-03", "close": 3.69, "volume": 4394560.0}, {"date": "2021-03-04", "close": 3.67, "volume": 6743076.0}, {"date": "2021-03-05", "close": 3.63, "volume": 7764873.0}, {"date": "2021-03-08", "close": 3.62, "volume": 6911598.0}, {"date": "2021-03-09", "close": 3.71, "volume": 17042965.0}, {"date": "2021-03-10", "close": 3.78, "volume": 9690160.0}, {"date": "2021-03-11", "close": 3.78, "volume": 18175492.0}, {"date": "2021-03-12", "close": 3.89, "volume": 5340635.0}, {"date": "2021-03-15", "close": 3.87, "volume": 4647926.0}, {"date": "2021-03-16", "close": 3.92, "volume": 5651193.0}, {"date": "2021-03-17", "close": 3.9, "volume": 7265951.0}, {"date": "2021-03-18", "close": 3.85, "volume": 4474321.0}, {"date": "2021-03-19", "close": 3.83, "volume": 9826312.0}, {"date": "2021-03-22", "close": 3.85, "volume": 3498061.0}, {"date": "2021-03-23", "close": 3.88, "volume": 4009064.0}, {"date": "2021-03-24", "close": 3.91, "volume": 3215248.0}, {"date": "2021-03-25", "close": 3.91, "volume": 6066128.0}, {"date": "2021-03-26", "close": 3.88, "volume": 5140604.0}, {"date": "2021-03-29", "close": 3.89, "volume": 4144647.0}, {"date": "2021-03-30", "close": 3.85, "volume": 3443731.0}, {"date": "2021-03-31", "close": 3.9, "volume": 10347043.0}, {"date": "2021-04-01", "close": 3.86, "volume": 4418890.0}, {"date": "2021-04-06", "close": 3.91, "volume": 4004991.0}, {"date": "2021-04-07", "close": 3.9, "volume": 4002309.0}, {"date": "2021-04-08", "close": 3.92, "volume": 6453968.0}, {"date": "2021-04-09", "close": 3.97, "volume": 5253216.0}, {"date": "2021-04-12", "close": 3.95, "volume": 3937858.0}, {"date": "2021-04-13", "close": 3.93, "volume": 4712377.0}, {"date": "2021-04-14", "close": 3.9, "volume": 10743296.0}, {"date": "2021-04-15", "close": 3.96, "volume": 4450840.0}, {"date": "2021-04-16", "close": 3.95, "volume": 4603446.0}, {"date": "2021-04-19", "close": 3.92, "volume": 2582806.0}, {"date": "2021-04-20", "close": 3.85, "volume": 5112789.0}, {"date": "2021-04-21", "close": 3.87, "volume": 4634416.0}, {"date": "2021-04-22", "close": 3.84, "volume": 5378413.0}, {"date": "2021-04-23", "close": 3.82, "volume": 3434857.0}, {"date": "2021-04-26", "close": 3.83, "volume": 3930485.0}, {"date": "2021-04-27", "close": 3.82, "volume": 4269698.0}, {"date": "2021-04-28", "close": 3.78, "volume": 5628423.0}, {"date": "2021-04-29", "close": 3.81, "volume": 3021895.0}, {"date": "2021-04-30", "close": 3.75, "volume": 5116902.0}, {"date": "2021-05-03", "close": 3.73, "volume": 3512726.0}, {"date": "2021-05-04", "close": 3.77, "volume": 3484038.0}, {"date": "2021-05-05", "close": 3.8, "volume": 5022381.0}, {"date": "2021-05-06", "close": 3.76, "volume": 3937385.0}, {"date": "2021-05-07", "close": 3.73, "volume": 3290636.0}, {"date": "2021-05-10", "close": 3.7, "volume": 5477797.0}, {"date": "2021-05-11", "close": 3.65, "volume": 5941267.0}, {"date": "2021-05-12", "close": 3.61, "volume": 7335220.0}, {"date": "2021-05-13", "close": 3.63, "volume": 6173915.0}, {"date": "2021-05-14", "close": 3.66, "volume": 4372856.0}, {"date": "2021-05-17", "close": 3.62, "volume": 3882715.0}, {"date": "2021-05-18", "close": 3.61, "volume": 5935808.0}, {"date": "2021-05-19", "close": 3.45, "volume": 47941114.0}, {"date": "2021-05-20", "close": 3.55, "volume": 17975014.0}, {"date": "2021-05-21", "close": 3.55, "volume": 6172938.0}, {"date": "2021-05-24", "close": 3.55, "volume": 5946020.0}, {"date": "2021-05-25", "close": 3.57, "volume": 5046402.0}, {"date": "2021-05-26", "close": 3.59, "volume": 4495739.0}, {"date": "2021-05-27", "close": 3.59, "volume": 22198284.0}, {"date": "2021-05-28", "close": 3.65, "volume": 7082391.0}, {"date": "2021-05-31", "close": 3.62, "volume": 4551500.0}, {"date": "2021-06-01", "close": 3.62, "volume": 3593107.0}, {"date": "2021-06-02", "close": 3.67, "volume": 5859071.0}, {"date": "2021-06-03", "close": 3.7, "volume": 5560222.0}, {"date": "2021-06-04", "close": 3.72, "volume": 14370790.0}, {"date": "2021-06-07", "close": 3.79, "volume": 9153803.0}, {"date": "2021-06-08", "close": 3.79, "volume": 8033246.0}, {"date": "2021-06-09", "close": 3.72, "volume": 8753664.0}, {"date": "2021-06-10", "close": 3.84, "volume": 9002033.0}, {"date": "2021-06-11", "close": 3.89, "volume": 7030743.0}, {"date": "2021-06-15", "close": 3.83, "volume": 10756086.0}, {"date": "2021-06-16", "close": 3.82, "volume": 9727807.0}, {"date": "2021-06-17", "close": 3.79, "volume": 8981001.0}, {"date": "2021-06-18", "close": 3.77, "volume": 15971416.0}, {"date": "2021-06-21", "close": 3.7, "volume": 6527430.0}, {"date": "2021-06-22", "close": 3.74, "volume": 5833747.0}, {"date": "2021-06-23", "close": 3.73, "volume": 12430736.0}, {"date": "2021-06-24", "close": 3.7, "volume": 5976042.0}, {"date": "2021-06-25", "close": 3.71, "volume": 4460943.0}, {"date": "2021-06-28", "close": 3.73, "volume": 11146572.0}, {"date": "2021-06-29", "close": 3.73, "volume": 5611373.0}, {"date": "2021-06-30", "close": 3.72, "volume": 5823245.0}, {"date": "2021-07-01", "close": 3.73, "volume": 4765705.0}, {"date": "2021-07-02", "close": 3.76, "volume": 2683533.0}, {"date": "2021-07-05", "close": 3.81, "volume": 6742985.0}, {"date": "2021-07-06", "close": 3.8, "volume": 4054121.0}, {"date": "2021-07-07", "close": 3.82, "volume": 5100321.0}, {"date": "2021-07-08", "close": 3.82, "volume": 5330150.0}, {"date": "2021-07-09", "close": 3.75, "volume": 7369609.0}, {"date": "2021-07-12", "close": 3.76, "volume": 4711458.0}, {"date": "2021-07-13", "close": 3.82, "volume": 6409271.0}, {"date": "2021-07-14", "close": 3.86, "volume": 7651222.0}, {"date": "2021-07-15", "close": 3.84, "volume": 6771959.0}, {"date": "2021-07-16", "close": 3.94, "volume": 7521590.0}, {"date": "2021-07-19", "close": 3.86, "volume": 4781091.0}, {"date": "2021-07-20", "close": 3.78, "volume": 8635555.0}, {"date": "2021-07-21", "close": 3.77, "volume": 7332397.0}, {"date": "2021-07-22", "close": 3.86, "volume": 6844257.0}, {"date": "2021-07-23", "close": 3.91, "volume": 4373402.0}, {"date": "2021-07-26", "close": 3.87, "volume": 5186335.0}, {"date": "2021-07-27", "close": 3.91, "volume": 5723409.0}, {"date": "2021-07-28", "close": 3.89, "volume": 6091747.0}, {"date": "2021-07-29", "close": 3.89, "volume": 4982714.0}, {"date": "2021-07-30", "close": 3.86, "volume": 8384911.0}, {"date": "2021-08-02", "close": 3.88, "volume": 4550906.0}, {"date": "2021-08-03", "close": 3.88, "volume": 9962473.0}, {"date": "2021-08-04", "close": 3.87, "volume": 5631794.0}, {"date": "2021-08-05", "close": 3.91, "volume": 7838452.0}, {"date": "2021-08-06", "close": 4.06, "volume": 10920381.0}, {"date": "2021-08-09", "close": 4.13, "volume": 9076918.0}, {"date": "2021-08-10", "close": 4.0, "volume": 11598225.0}, {"date": "2021-08-11", "close": 3.95, "volume": 11030421.0}, {"date": "2021-08-12", "close": 4.0, "volume": 19486248.0}, {"date": "2021-08-13", "close": 4.0, "volume": 5181461.0}, {"date": "2021-08-16", "close": 4.04, "volume": 5597193.0}, {"date": "2021-08-17", "close": 4.01, "volume": 5858018.0}, {"date": "2021-08-18", "close": 4.03, "volume": 6017407.0}, {"date": "2021-08-19", "close": 4.0, "volume": 7723172.0}, {"date": "2021-08-20", "close": 4.04, "volume": 5902362.0}, {"date": "2021-08-23", "close": 3.87, "volume": 7123349.0}, {"date": "2021-08-24", "close": 3.84, "volume": 5136846.0}, {"date": "2021-08-25", "close": 3.82, "volume": 5402599.0}, {"date": "2021-08-26", "close": 3.83, "volume": 8653436.0}, {"date": "2021-08-27", "close": 3.82, "volume": 4773607.0}, {"date": "2021-08-30", "close": 3.82, "volume": 8246773.0}, {"date": "2021-08-31", "close": 3.78, "volume": 11487270.0}, {"date": "2021-09-01", "close": 3.79, "volume": 5454100.0}, {"date": "2021-09-02", "close": 3.81, "volume": 6759420.0}, {"date": "2021-09-03", "close": 3.79, "volume": 4548876.0}, {"date": "2021-09-06", "close": 3.78, "volume": 4806061.0}, {"date": "2021-09-07", "close": 3.77, "volume": 3594607.0}, {"date": "2021-09-08", "close": 3.82, "volume": 7075353.0}, {"date": "2021-09-09", "close": 3.79, "volume": 6726651.0}, {"date": "2021-09-10", "close": 3.82, "volume": 5957284.0}, {"date": "2021-09-13", "close": 3.85, "volume": 6657143.0}, {"date": "2021-09-14", "close": 3.86, "volume": 6361824.0}, {"date": "2021-09-15", "close": 3.79, "volume": 10455073.0}, {"date": "2021-09-16", "close": 3.8, "volume": 7101068.0}, {"date": "2021-09-17", "close": 3.8, "volume": 9329309.0}, {"date": "2021-09-20", "close": 3.74, "volume": 9936943.0}, {"date": "2021-09-21", "close": 3.77, "volume": 4339022.0}, {"date": "2021-09-22", "close": 3.74, "volume": 4705829.0}, {"date": "2021-09-23", "close": 3.72, "volume": 10199218.0}, {"date": "2021-09-24", "close": 3.69, "volume": 5198699.0}, {"date": "2021-09-27", "close": 3.68, "volume": 5637342.0}, {"date": "2021-09-28", "close": 3.66, "volume": 4583889.0}, {"date": "2021-09-29", "close": 3.7, "volume": 7676843.0}, {"date": "2021-09-30", "close": 3.79, "volume": 9574102.0}, {"date": "2021-10-01", "close": 3.81, "volume": 7762621.0}, {"date": "2021-10-04", "close": 3.85, "volume": 4259840.0}, {"date": "2021-10-05", "close": 3.9, "volume": 11822558.0}, {"date": "2021-10-06", "close": 3.84, "volume": 6053150.0}, {"date": "2021-10-07", "close": 3.9, "volume": 11521699.0}, {"date": "2021-10-08", "close": 3.94, "volume": 6199236.0}, {"date": "2021-10-11", "close": 3.88, "volume": 4725310.0}, {"date": "2021-10-12", "close": 3.9, "volume": 6317135.0}, {"date": "2021-10-13", "close": 3.92, "volume": 9465719.0}, {"date": "2021-10-14", "close": 3.92, "volume": 5310119.0}, {"date": "2021-10-15", "close": 3.93, "volume": 3674234.0}, {"date": "2021-10-18", "close": 3.91, "volume": 3544085.0}, {"date": "2021-10-19", "close": 3.89, "volume": 3821822.0}, {"date": "2021-10-20", "close": 3.89, "volume": 4628348.0}, {"date": "2021-10-21", "close": 3.89, "volume": 3755482.0}, {"date": "2021-10-22", "close": 3.65, "volume": 25738872.0}, {"date": "2021-10-25", "close": 3.52, "volume": 31964830.0}, {"date": "2021-10-26", "close": 3.45, "volume": 24257120.0}, {"date": "2021-10-27", "close": 3.45, "volume": 14385446.0}, {"date": "2021-10-28", "close": 3.43, "volume": 7278213.0}, {"date": "2021-10-29", "close": 3.37, "volume": 15872057.0}, {"date": "2021-11-01", "close": 3.4, "volume": 10967121.0}, {"date": "2021-11-02", "close": 3.38, "volume": 5228701.0}, {"date": "2021-11-03", "close": 3.39, "volume": 9947921.0}, {"date": "2021-11-04", "close": 3.39, "volume": 4179685.0}, {"date": "2021-11-05", "close": 3.41, "volume": 7984595.0}, {"date": "2021-11-08", "close": 3.45, "volume": 7828993.0}, {"date": "2021-11-09", "close": 3.42, "volume": 6359454.0}, {"date": "2021-11-10", "close": 3.45, "volume": 6425232.0}, {"date": "2021-11-11", "close": 3.43, "volume": 7838164.0}, {"date": "2021-11-12", "close": 3.47, "volume": 7869133.0}, {"date": "2021-11-15", "close": 3.44, "volume": 6285658.0}, {"date": "2021-11-16", "close": 3.4, "volume": 8607123.0}, {"date": "2021-11-17", "close": 3.4, "volume": 8544193.0}, {"date": "2021-11-18", "close": 3.41, "volume": 6161998.0}, {"date": "2021-11-19", "close": 3.41, "volume": 5634237.0}, {"date": "2021-11-22", "close": 3.36, "volume": 6867739.0}, {"date": "2021-11-23", "close": 3.45, "volume": 7162171.0}, {"date": "2021-11-24", "close": 3.44, "volume": 6092147.0}, {"date": "2021-11-25", "close": 3.51, "volume": 8427793.0}, {"date": "2021-11-26", "close": 3.44, "volume": 6786364.0}, {"date": "2021-11-29", "close": 3.41, "volume": 6487710.0}, {"date": "2021-11-30", "close": 3.37, "volume": 12849096.0}, {"date": "2021-12-01", "close": 3.34, "volume": 8506452.0}, {"date": "2021-12-02", "close": 3.33, "volume": 13284358.0}, {"date": "2021-12-03", "close": 3.33, "volume": 11359946.0}, {"date": "2021-12-06", "close": 3.32, "volume": 14394915.0}, {"date": "2021-12-07", "close": 3.35, "volume": 7711115.0}, {"date": "2021-12-08", "close": 3.38, "volume": 7431177.0}, {"date": "2021-12-09", "close": 3.39, "volume": 5263173.0}, {"date": "2021-12-10", "close": 3.39, "volume": 4777788.0}, {"date": "2021-12-13", "close": 3.37, "volume": 4784754.0}, {"date": "2021-12-14", "close": 3.35, "volume": 5818428.0}, {"date": "2021-12-15", "close": 3.39, "volume": 4914503.0}, {"date": "2021-12-16", "close": 3.37, "volume": 6901737.0}, {"date": "2021-12-17", "close": 3.41, "volume": 11088316.0}, {"date": "2021-12-20", "close": 3.43, "volume": 3640988.0}, {"date": "2021-12-21", "close": 3.49, "volume": 5308806.0}, {"date": "2021-12-22", "close": 3.43, "volume": 3840822.0}, {"date": "2021-12-23", "close": 3.48, "volume": 2924835.0}, {"date": "2021-12-24", "close": 3.46, "volume": 987498.0}, {"date": "2021-12-29", "close": 3.51, "volume": 3660592.0}, {"date": "2021-12-30", "close": 3.55, "volume": 2621987.0}, {"date": "2021-12-31", "close": 3.49, "volume": 2254970.0}, {"date": "2022-01-04", "close": 3.59, "volume": 4287116.0}, {"date": "2022-01-05", "close": 3.65, "volume": 6035367.0}, {"date": "2022-01-06", "close": 3.58, "volume": 5538454.0}, {"date": "2022-01-07", "close": 3.65, "volume": 4527064.0}, {"date": "2022-01-10", "close": 3.64, "volume": 4360574.0}, {"date": "2022-01-11", "close": 3.61, "volume": 4855339.0}, {"date": "2022-01-12", "close": 3.6, "volume": 4757411.0}, {"date": "2022-01-13", "close": 3.68, "volume": 6806448.0}, {"date": "2022-01-14", "close": 3.68, "volume": 5065119.0}, {"date": "2022-01-17", "close": 3.66, "volume": 3826355.0}, {"date": "2022-01-18", "close": 3.63, "volume": 4307883.0}, {"date": "2022-01-19", "close": 3.65, "volume": 5227552.0}, {"date": "2022-01-20", "close": 3.63, "volume": 3908906.0}, {"date": "2022-01-21", "close": 3.57, "volume": 5158835.0}, {"date": "2022-01-24", "close": 3.58, "volume": 3760111.0}, {"date": "2022-01-25", "close": 3.45, "volume": 10261715.0}, {"date": "2022-01-27", "close": 3.45, "volume": 10447888.0}, {"date": "2022-01-28", "close": 3.47, "volume": 20914958.0}, {"date": "2022-01-31", "close": 3.52, "volume": 9363964.0}, {"date": "2022-02-01", "close": 3.57, "volume": 5363027.0}, {"date": "2022-02-02", "close": 3.63, "volume": 10534796.0}, {"date": "2022-02-03", "close": 3.66, "volume": 7461985.0}, {"date": "2022-02-04", "close": 3.66, "volume": 6778805.0}, {"date": "2022-02-07", "close": 3.65, "volume": 7501215.0}, {"date": "2022-02-08", "close": 3.69, "volume": 7955818.0}, {"date": "2022-02-09", "close": 3.71, "volume": 6963524.0}, {"date": "2022-02-10", "close": 3.69, "volume": 9257255.0}, {"date": "2022-02-11", "close": 3.64, "volume": 7699218.0}, {"date": "2022-02-14", "close": 3.62, "volume": 9387784.0}, {"date": "2022-02-15", "close": 3.56, "volume": 11763491.0}, {"date": "2022-02-16", "close": 3.63, "volume": 9179043.0}, {"date": "2022-02-17", "close": 3.68, "volume": 11738107.0}, {"date": "2022-02-18", "close": 3.71, "volume": 8145571.0}, {"date": "2022-02-21", "close": 3.74, "volume": 7691263.0}, {"date": "2022-02-22", "close": 3.67, "volume": 8213660.0}, {"date": "2022-02-23", "close": 3.76, "volume": 10183117.0}, {"date": "2022-02-24", "close": 3.63, "volume": 10277734.0}, {"date": "2022-02-25", "close": 3.63, "volume": 7086513.0}, {"date": "2022-02-28", "close": 3.5, "volume": 12344965.0}, {"date": "2022-03-01", "close": 3.52, "volume": 11646249.0}, {"date": "2022-03-02", "close": 3.45, "volume": 14671931.0}, {"date": "2022-03-03", "close": 3.57, "volume": 9890808.0}, {"date": "2022-03-04", "close": 3.61, "volume": 11695403.0}, {"date": "2022-03-07", "close": 3.54, "volume": 12960095.0}, {"date": "2022-03-08", "close": 3.5, "volume": 16923511.0}, {"date": "2022-03-09", "close": 3.48, "volume": 11802024.0}, {"date": "2022-03-10", "close": 3.56, "volume": 9769826.0}, {"date": "2022-03-11", "close": 3.55, "volume": 21705034.0}, {"date": "2022-03-14", "close": 3.64, "volume": 12337470.0}, {"date": "2022-03-15", "close": 3.61, "volume": 9061149.0}, {"date": "2022-03-16", "close": 3.59, "volume": 12386628.0}, {"date": "2022-03-17", "close": 3.58, "volume": 10651958.0}, {"date": "2022-03-18", "close": 3.55, "volume": 28277720.0}, {"date": "2022-03-21", "close": 3.54, "volume": 6292728.0}, {"date": "2022-03-22", "close": 3.61, "volume": 6638758.0}, {"date": "2022-03-23", "close": 3.62, "volume": 6506894.0}, {"date": "2022-03-24", "close": 3.65, "volume": 7842410.0}, {"date": "2022-03-25", "close": 3.65, "volume": 12805996.0}, {"date": "2022-03-28", "close": 3.7, "volume": 5296072.0}, {"date": "2022-03-29", "close": 3.68, "volume": 10573102.0}, {"date": "2022-03-30", "close": 3.66, "volume": 9170005.0}, {"date": "2022-03-31", "close": 3.69, "volume": 12846702.0}, {"date": "2022-04-01", "close": 3.7, "volume": 12462619.0}, {"date": "2022-04-04", "close": 3.7, "volume": 10820721.0}, {"date": "2022-04-05", "close": 3.67, "volume": 9872917.0}, {"date": "2022-04-06", "close": 3.69, "volume": 9006445.0}, {"date": "2022-04-07", "close": 3.75, "volume": 11227244.0}, {"date": "2022-04-08", "close": 3.83, "volume": 12807410.0}, {"date": "2022-04-11", "close": 3.81, "volume": 7618601.0}, {"date": "2022-04-12", "close": 3.79, "volume": 8959131.0}, {"date": "2022-04-13", "close": 3.82, "volume": 6527368.0}, {"date": "2022-04-14", "close": 3.83, "volume": 4684049.0}, {"date": "2022-04-19", "close": 3.87, "volume": 6996586.0}, {"date": "2022-04-20", "close": 3.9, "volume": 6269793.0}, {"date": "2022-04-21", "close": 3.92, "volume": 5641379.0}, {"date": "2022-04-22", "close": 3.9, "volume": 8420825.0}, {"date": "2022-04-26", "close": 3.92, "volume": 7500945.0}, {"date": "2022-04-27", "close": 3.89, "volume": 6468196.0}, {"date": "2022-04-28", "close": 4.0, "volume": 5672259.0}, {"date": "2022-04-29", "close": 4.03, "volume": 7699485.0}, {"date": "2022-05-02", "close": 3.99, "volume": 4094912.0}, {"date": "2022-05-03", "close": 4.0, "volume": 6414988.0}, {"date": "2022-05-04", "close": 4.02, "volume": 5020465.0}, {"date": "2022-05-05", "close": 4.07, "volume": 5626395.0}, {"date": "2022-05-06", "close": 4.03, "volume": 5879657.0}, {"date": "2022-05-09", "close": 4.01, "volume": 4285417.0}, {"date": "2022-05-10", "close": 3.96, "volume": 5066812.0}, {"date": "2022-05-11", "close": 3.99, "volume": 4443677.0}, {"date": "2022-05-12", "close": 3.9, "volume": 6835669.0}, {"date": "2022-05-13", "close": 3.96, "volume": 6057139.0}, {"date": "2022-05-16", "close": 3.98, "volume": 4811256.0}, {"date": "2022-05-17", "close": 3.99, "volume": 6288875.0}, {"date": "2022-05-18", "close": 4.09, "volume": 7709320.0}, {"date": "2022-05-19", "close": 4.07, "volume": 7749044.0}, {"date": "2022-05-20", "close": 4.07, "volume": 6515196.0}, {"date": "2022-05-23", "close": 4.0, "volume": 5887595.0}, {"date": "2022-05-24", "close": 3.96, "volume": 5337588.0}, {"date": "2022-05-25", "close": 3.99, "volume": 4612005.0}, {"date": "2022-05-26", "close": 3.96, "volume": 5940339.0}, {"date": "2022-05-27", "close": 3.98, "volume": 5081297.0}, {"date": "2022-05-30", "close": 3.97, "volume": 5156925.0}, {"date": "2022-05-31", "close": 4.02, "volume": 21792748.0}, {"date": "2022-06-01", "close": 4.03, "volume": 4754702.0}, {"date": "2022-06-02", "close": 4.11, "volume": 11996329.0}, {"date": "2022-06-03", "close": 4.17, "volume": 7465074.0}, {"date": "2022-06-06", "close": 4.16, "volume": 5915181.0}, {"date": "2022-06-07", "close": 4.15, "volume": 5817912.0}, {"date": "2022-06-08", "close": 4.2, "volume": 10178565.0}, {"date": "2022-06-09", "close": 4.18, "volume": 7163876.0}, {"date": "2022-06-10", "close": 4.12, "volume": 7082261.0}, {"date": "2022-06-14", "close": 4.02, "volume": 12054035.0}, {"date": "2022-06-15", "close": 3.97, "volume": 8225062.0}, {"date": "2022-06-16", "close": 3.9, "volume": 7055137.0}, {"date": "2022-06-17", "close": 3.89, "volume": 18528894.0}, {"date": "2022-06-20", "close": 3.87, "volume": 6567753.0}, {"date": "2022-06-21", "close": 3.81, "volume": 9159896.0}, {"date": "2022-06-22", "close": 3.75, "volume": 10327112.0}, {"date": "2022-06-23", "close": 3.81, "volume": 5116233.0}, {"date": "2022-06-24", "close": 3.74, "volume": 7695289.0}, {"date": "2022-06-27", "close": 3.8, "volume": 6100766.0}, {"date": "2022-06-28", "close": 3.78, "volume": 7103865.0}, {"date": "2022-06-29", "close": 3.9, "volume": 7250177.0}, {"date": "2022-06-30", "close": 3.8, "volume": 7169631.0}, {"date": "2022-07-01", "close": 3.83, "volume": 3275227.0}, {"date": "2022-07-04", "close": 3.8, "volume": 3633291.0}, {"date": "2022-07-05", "close": 3.8, "volume": 3210431.0}, {"date": "2022-07-06", "close": 3.76, "volume": 4613851.0}, {"date": "2022-07-07", "close": 3.7, "volume": 6739219.0}, {"date": "2022-07-08", "close": 3.77, "volume": 4976281.0}, {"date": "2022-07-11", "close": 3.79, "volume": 4475747.0}, {"date": "2022-07-12", "close": 3.85, "volume": 7040992.0}, {"date": "2022-07-13", "close": 3.83, "volume": 6723140.0}, {"date": "2022-07-14", "close": 3.77, "volume": 9302219.0}, {"date": "2022-07-15", "close": 3.77, "volume": 5928416.0}, {"date": "2022-07-18", "close": 3.86, "volume": 4478137.0}, {"date": "2022-07-19", "close": 3.89, "volume": 5316617.0}, {"date": "2022-07-20", "close": 3.96, "volume": 5268933.0}, {"date": "2022-07-21", "close": 3.91, "volume": 6002195.0}, {"date": "2022-07-22", "close": 3.87, "volume": 17179993.0}, {"date": "2022-07-25", "close": 3.88, "volume": 5019821.0}, {"date": "2022-07-26", "close": 3.93, "volume": 5004470.0}, {"date": "2022-07-27", "close": 3.92, "volume": 2359840.0}, {"date": "2022-07-28", "close": 4.0, "volume": 4683470.0}, {"date": "2022-07-29", "close": 4.02, "volume": 9189254.0}, {"date": "2022-08-01", "close": 4.1, "volume": 6283688.0}, {"date": "2022-08-02", "close": 4.12, "volume": 3988021.0}, {"date": "2022-08-03", "close": 4.1, "volume": 5093349.0}, {"date": "2022-08-04", "close": 4.06, "volume": 6261608.0}, {"date": "2022-08-05", "close": 4.04, "volume": 6135663.0}, {"date": "2022-08-08", "close": 3.9, "volume": 12800047.0}, {"date": "2022-08-09", "close": 3.86, "volume": 8651691.0}, {"date": "2022-08-10", "close": 3.89, "volume": 6624936.0}, {"date": "2022-08-11", "close": 3.9, "volume": 6904849.0}, {"date": "2022-08-12", "close": 3.93, "volume": 5713897.0}, {"date": "2022-08-15", "close": 3.9, "volume": 7344583.0}, {"date": "2022-08-16", "close": 3.99, "volume": 7796855.0}, {"date": "2022-08-17", "close": 3.96, "volume": 5157249.0}, {"date": "2022-08-18", "close": 3.94, "volume": 5895309.0}, {"date": "2022-08-19", "close": 3.95, "volume": 6517768.0}, {"date": "2022-08-22", "close": 3.8, "volume": 5559237.0}, {"date": "2022-08-23", "close": 3.74, "volume": 8145146.0}, {"date": "2022-08-24", "close": 3.74, "volume": 4540795.0}, {"date": "2022-08-25", "close": 3.8, "volume": 4546628.0}, {"date": "2022-08-26", "close": 3.78, "volume": 4479740.0}, {"date": "2022-08-29", "close": 3.74, "volume": 4720526.0}, {"date": "2022-08-30", "close": 3.72, "volume": 4636327.0}, {"date": "2022-08-31", "close": 3.73, "volume": 9430255.0}, {"date": "2022-09-01", "close": 3.71, "volume": 4497203.0}, {"date": "2022-09-02", "close": 3.71, "volume": 3847836.0}, {"date": "2022-09-05", "close": 3.71, "volume": 3638333.0}, {"date": "2022-09-06", "close": 3.66, "volume": 5413307.0}, {"date": "2022-09-07", "close": 3.59, "volume": 5508248.0}, {"date": "2022-09-08", "close": 3.73, "volume": 7284479.0}, {"date": "2022-09-09", "close": 3.72, "volume": 5337843.0}, {"date": "2022-09-12", "close": 3.74, "volume": 3497082.0}, {"date": "2022-09-13", "close": 3.71, "volume": 4462478.0}, {"date": "2022-09-14", "close": 3.65, "volume": 4128643.0}, {"date": "2022-09-15", "close": 3.74, "volume": 5896061.0}, {"date": "2022-09-16", "close": 3.63, "volume": 11409659.0}, {"date": "2022-09-19", "close": 3.62, "volume": 5053821.0}, {"date": "2022-09-20", "close": 3.66, "volume": 5894514.0}, {"date": "2022-09-21", "close": 3.63, "volume": 3204944.0}, {"date": "2022-09-23", "close": 3.59, "volume": 5859259.0}, {"date": "2022-09-26", "close": 3.49, "volume": 7771689.0}, {"date": "2022-09-27", "close": 3.51, "volume": 7333327.0}, {"date": "2022-09-28", "close": 3.5, "volume": 6683681.0}, {"date": "2022-09-29", "close": 3.53, "volume": 6471622.0}, {"date": "2022-09-30", "close": 3.45, "volume": 10695092.0}, {"date": "2022-10-03", "close": 3.45, "volume": 6458226.0}, {"date": "2022-10-04", "close": 3.51, "volume": 8721737.0}, {"date": "2022-10-05", "close": 3.49, "volume": 8730674.0}, {"date": "2022-10-06", "close": 3.57, "volume": 7594788.0}, {"date": "2022-10-07", "close": 3.55, "volume": 6761859.0}, {"date": "2022-10-10", "close": 3.53, "volume": 3276543.0}, {"date": "2022-10-11", "close": 3.53, "volume": 9600642.0}, {"date": "2022-10-12", "close": 3.5, "volume": 6856142.0}, {"date": "2022-10-13", "close": 3.53, "volume": 6754237.0}, {"date": "2022-10-14", "close": 3.54, "volume": 4683414.0}, {"date": "2022-10-17", "close": 3.51, "volume": 4874880.0}, {"date": "2022-10-18", "close": 3.55, "volume": 6511619.0}, {"date": "2022-10-19", "close": 3.58, "volume": 3360685.0}, {"date": "2022-10-20", "close": 3.54, "volume": 5663851.0}, {"date": "2022-10-21", "close": 3.49, "volume": 6341007.0}, {"date": "2022-10-24", "close": 3.5, "volume": 2692873.0}, {"date": "2022-10-25", "close": 3.54, "volume": 3737692.0}, {"date": "2022-10-26", "close": 3.58, "volume": 3639791.0}, {"date": "2022-10-27", "close": 3.59, "volume": 5139068.0}, {"date": "2022-10-28", "close": 3.64, "volume": 3574279.0}, {"date": "2022-10-31", "close": 3.62, "volume": 7539466.0}, {"date": "2022-11-01", "close": 3.68, "volume": 3640767.0}, {"date": "2022-11-02", "close": 3.66, "volume": 4416653.0}, {"date": "2022-11-03", "close": 3.65, "volume": 4789949.0}, {"date": "2022-11-04", "close": 3.63, "volume": 5306762.0}, {"date": "2022-11-07", "close": 3.66, "volume": 3039614.0}, {"date": "2022-11-08", "close": 3.69, "volume": 5045779.0}, {"date": "2022-11-09", "close": 3.7, "volume": 6264243.0}, {"date": "2022-11-10", "close": 3.71, "volume": 6157977.0}, {"date": "2022-11-11", "close": 3.75, "volume": 6395822.0}, {"date": "2022-11-14", "close": 3.65, "volume": 4683059.0}, {"date": "2022-11-15", "close": 3.65, "volume": 4347113.0}, {"date": "2022-11-16", "close": 3.67, "volume": 4330031.0}, {"date": "2022-11-17", "close": 3.66, "volume": 5106039.0}, {"date": "2022-11-18", "close": 3.69, "volume": 3316077.0}, {"date": "2022-11-21", "close": 3.72, "volume": 5225064.0}, {"date": "2022-11-22", "close": 3.7, "volume": 12924721.0}, {"date": "2022-11-23", "close": 3.74, "volume": 4483927.0}, {"date": "2022-11-24", "close": 3.7, "volume": 2869904.0}, {"date": "2022-11-25", "close": 3.73, "volume": 4688412.0}, {"date": "2022-11-28", "close": 3.74, "volume": 9941439.0}, {"date": "2022-11-29", "close": 3.74, "volume": 14709420.0}, {"date": "2022-11-30", "close": 3.81, "volume": 24373229.0}, {"date": "2022-12-01", "close": 3.86, "volume": 9011863.0}, {"date": "2022-12-02", "close": 3.76, "volume": 9011428.0}, {"date": "2022-12-05", "close": 3.66, "volume": 7280778.0}, {"date": "2022-12-06", "close": 3.71, "volume": 5905355.0}, {"date": "2022-12-07", "close": 3.68, "volume": 12319011.0}, {"date": "2022-12-08", "close": 3.69, "volume": 6197636.0}, {"date": "2022-12-09", "close": 3.8, "volume": 9620803.0}, {"date": "2022-12-12", "close": 3.62, "volume": 9448844.0}, {"date": "2022-12-13", "close": 3.69, "volume": 5367235.0}, {"date": "2022-12-14", "close": 3.69, "volume": 5487349.0}, {"date": "2022-12-15", "close": 3.72, "volume": 6632162.0}, {"date": "2022-12-16", "close": 3.87, "volume": 13286707.0}, {"date": "2022-12-19", "close": 3.78, "volume": 5687863.0}, {"date": "2022-12-20", "close": 3.72, "volume": 5858827.0}, {"date": "2022-12-21", "close": 3.75, "volume": 5398677.0}, {"date": "2022-12-22", "close": 3.77, "volume": 6428856.0}, {"date": "2022-12-23", "close": 3.78, "volume": 2736204.0}, {"date": "2022-12-28", "close": 3.74, "volume": 3094030.0}, {"date": "2022-12-29", "close": 3.74, "volume": 4057859.0}, {"date": "2022-12-30", "close": 3.73, "volume": 3594022.0}, {"date": "2023-01-03", "close": 3.68, "volume": 3166493.0}, {"date": "2023-01-04", "close": 3.7, "volume": 8539018.0}, {"date": "2023-01-05", "close": 3.68, "volume": 7559176.0}, {"date": "2023-01-06", "close": 3.66, "volume": 6102431.0}, {"date": "2023-01-09", "close": 3.7, "volume": 5407595.0}, {"date": "2023-01-10", "close": 3.7, "volume": 6106799.0}, {"date": "2023-01-11", "close": 3.68, "volume": 6431946.0}, {"date": "2023-01-12", "close": 3.73, "volume": 4621802.0}, {"date": "2023-01-13", "close": 3.72, "volume": 3812021.0}, {"date": "2023-01-16", "close": 3.77, "volume": 2247946.0}, {"date": "2023-01-17", "close": 3.71, "volume": 5524376.0}, {"date": "2023-01-18", "close": 3.75, "volume": 4922416.0}, {"date": "2023-01-19", "close": 3.74, "volume": 6142618.0}, {"date": "2023-01-20", "close": 3.74, "volume": 5324212.0}, {"date": "2023-01-23", "close": 3.73, "volume": 12070350.0}, {"date": "2023-01-24", "close": 3.7, "volume": 7249284.0}, {"date": "2023-01-25", "close": 3.7, "volume": 6753055.0}, {"date": "2023-01-27", "close": 3.69, "volume": 5091451.0}, {"date": "2023-01-30", "close": 3.7, "volume": 5306035.0}, {"date": "2023-01-31", "close": 3.69, "volume": 8932443.0}, {"date": "2023-02-01", "close": 3.73, "volume": 5863500.0}, {"date": "2023-02-02", "close": 3.7, "volume": 5748283.0}, {"date": "2023-02-03", "close": 3.72, "volume": 5117272.0}, {"date": "2023-02-06", "close": 3.74, "volume": 3715334.0}, {"date": "2023-02-07", "close": 3.75, "volume": 6159055.0}, {"date": "2023-02-08", "close": 3.76, "volume": 5019162.0}, {"date": "2023-02-09", "close": 3.77, "volume": 6281912.0}, {"date": "2023-02-10", "close": 3.69, "volume": 5367413.0}, {"date": "2023-02-13", "close": 3.45, "volume": 19760000.0}, {"date": "2023-02-14", "close": 3.34, "volume": 14107410.0}, {"date": "2023-02-15", "close": 3.26, "volume": 18098935.0}, {"date": "2023-02-16", "close": 3.46, "volume": 28903112.0}, {"date": "2023-02-17", "close": 3.42, "volume": 24254562.0}, {"date": "2023-02-20", "close": 3.44, "volume": 14740974.0}, {"date": "2023-02-21", "close": 3.44, "volume": 13452357.0}, {"date": "2023-02-22", "close": 3.36, "volume": 11469679.0}, {"date": "2023-02-23", "close": 3.36, "volume": 12810405.0}, {"date": "2023-02-24", "close": 3.35, "volume": 10247775.0}, {"date": "2023-02-27", "close": 3.23, "volume": 10094544.0}, {"date": "2023-02-28", "close": 3.31, "volume": 19001216.0}, {"date": "2023-03-01", "close": 3.29, "volume": 16339398.0}, {"date": "2023-03-02", "close": 3.31, "volume": 9969318.0}, {"date": "2023-03-03", "close": 3.29, "volume": 10951128.0}, {"date": "2023-03-06", "close": 3.29, "volume": 7386326.0}, {"date": "2023-03-07", "close": 3.35, "volume": 9924858.0}, {"date": "2023-03-08", "close": 3.33, "volume": 9536834.0}, {"date": "2023-03-09", "close": 3.36, "volume": 6748043.0}, {"date": "2023-03-10", "close": 3.31, "volume": 10161907.0}, {"date": "2023-03-13", "close": 3.29, "volume": 4723087.0}, {"date": "2023-03-14", "close": 3.25, "volume": 9328361.0}, {"date": "2023-03-15", "close": 3.3, "volume": 11365278.0}, {"date": "2023-03-16", "close": 3.3, "volume": 13244722.0}, {"date": "2023-03-17", "close": 3.31, "volume": 21949161.0}, {"date": "2023-03-20", "close": 3.29, "volume": 7488146.0}, {"date": "2023-03-21", "close": 3.36, "volume": 10029456.0}, {"date": "2023-03-22", "close": 3.39, "volume": 15085220.0}, {"date": "2023-03-23", "close": 3.38, "volume": 10114750.0}, {"date": "2023-03-24", "close": 3.36, "volume": 7230885.0}, {"date": "2023-03-27", "close": 3.42, "volume": 6567583.0}, {"date": "2023-03-28", "close": 3.41, "volume": 9498305.0}, {"date": "2023-03-29", "close": 3.37, "volume": 7274733.0}, {"date": "2023-03-30", "close": 3.4, "volume": 5639724.0}, {"date": "2023-03-31", "close": 3.36, "volume": 9607339.0}, {"date": "2023-04-03", "close": 3.39, "volume": 4721957.0}, {"date": "2023-04-04", "close": 3.34, "volume": 6878642.0}, {"date": "2023-04-05", "close": 3.36, "volume": 8876929.0}, {"date": "2023-04-06", "close": 3.33, "volume": 7456774.0}, {"date": "2023-04-11", "close": 3.43, "volume": 11196644.0}, {"date": "2023-04-12", "close": 3.42, "volume": 14541094.0}, {"date": "2023-04-13", "close": 3.42, "volume": 8148929.0}, {"date": "2023-04-14", "close": 3.41, "volume": 6560270.0}, {"date": "2023-04-17", "close": 3.39, "volume": 4606026.0}, {"date": "2023-04-18", "close": 3.4, "volume": 6273139.0}, {"date": "2023-04-19", "close": 3.37, "volume": 8400450.0}, {"date": "2023-04-20", "close": 3.41, "volume": 9561475.0}, {"date": "2023-04-21", "close": 3.46, "volume": 5645661.0}, {"date": "2023-04-24", "close": 3.49, "volume": 6418295.0}, {"date": "2023-04-26", "close": 3.46, "volume": 9339472.0}, {"date": "2023-04-27", "close": 3.41, "volume": 5355369.0}, {"date": "2023-04-28", "close": 3.42, "volume": 8890544.0}, {"date": "2023-05-01", "close": 3.44, "volume": 6305314.0}, {"date": "2023-05-02", "close": 3.45, "volume": 9624146.0}, {"date": "2023-05-03", "close": 3.43, "volume": 8461982.0}, {"date": "2023-05-04", "close": 3.47, "volume": 7499832.0}, {"date": "2023-05-05", "close": 3.45, "volume": 3878612.0}, {"date": "2023-05-08", "close": 3.49, "volume": 6714089.0}, {"date": "2023-05-09", "close": 3.52, "volume": 6425786.0}, {"date": "2023-05-10", "close": 3.52, "volume": 11290358.0}, {"date": "2023-05-11", "close": 3.51, "volume": 7460786.0}, {"date": "2023-05-12", "close": 3.52, "volume": 30520559.0}, {"date": "2023-05-15", "close": 3.51, "volume": 4056375.0}, {"date": "2023-05-16", "close": 3.5, "volume": 5876703.0}, {"date": "2023-05-17", "close": 3.52, "volume": 4484877.0}, {"date": "2023-05-18", "close": 3.51, "volume": 3834155.0}, {"date": "2023-05-19", "close": 3.53, "volume": 6244430.0}, {"date": "2023-05-22", "close": 3.53, "volume": 2826082.0}, {"date": "2023-05-23", "close": 3.52, "volume": 5185466.0}, {"date": "2023-05-24", "close": 3.51, "volume": 9157243.0}, {"date": "2023-05-25", "close": 3.52, "volume": 8537481.0}, {"date": "2023-05-26", "close": 3.51, "volume": 5672312.0}, {"date": "2023-05-29", "close": 3.55, "volume": 2375558.0}, {"date": "2023-05-30", "close": 3.55, "volume": 3099562.0}, {"date": "2023-05-31", "close": 3.56, "volume": 24625262.0}, {"date": "2023-06-01", "close": 3.56, "volume": 6449523.0}, {"date": "2023-06-02", "close": 3.59, "volume": 8704515.0}, {"date": "2023-06-05", "close": 3.59, "volume": 3777421.0}, {"date": "2023-06-06", "close": 3.55, "volume": 6430880.0}, {"date": "2023-06-07", "close": 3.54, "volume": 9111703.0}, {"date": "2023-06-08", "close": 3.59, "volume": 6007540.0}, {"date": "2023-06-09", "close": 3.57, "volume": 5099450.0}, {"date": "2023-06-13", "close": 3.57, "volume": 7302853.0}, {"date": "2023-06-14", "close": 3.57, "volume": 9760621.0}, {"date": "2023-06-15", "close": 3.73, "volume": 14972153.0}, {"date": "2023-06-16", "close": 3.76, "volume": 21215636.0}, {"date": "2023-06-19", "close": 3.86, "volume": 11274061.0}, {"date": "2023-06-20", "close": 3.87, "volume": 8966863.0}, {"date": "2023-06-21", "close": 3.9, "volume": 10177927.0}, {"date": "2023-06-22", "close": 3.9, "volume": 16459423.0}, {"date": "2023-06-23", "close": 3.84, "volume": 7126509.0}, {"date": "2023-06-26", "close": 3.84, "volume": 5735935.0}, {"date": "2023-06-27", "close": 3.83, "volume": 4811620.0}, {"date": "2023-06-28", "close": 3.9, "volume": 4825603.0}, {"date": "2023-06-29", "close": 3.9, "volume": 6546289.0}, {"date": "2023-06-30", "close": 3.92, "volume": 8958988.0}, {"date": "2023-07-03", "close": 3.98, "volume": 7673183.0}, {"date": "2023-07-04", "close": 3.98, "volume": 7134528.0}, {"date": "2023-07-05", "close": 3.94, "volume": 7697416.0}, {"date": "2023-07-06", "close": 3.9, "volume": 21513908.0}, {"date": "2023-07-07", "close": 3.87, "volume": 6151965.0}, {"date": "2023-07-10", "close": 3.85, "volume": 5871374.0}, {"date": "2023-07-11", "close": 3.92, "volume": 6841134.0}, {"date": "2023-07-12", "close": 3.91, "volume": 6276178.0}, {"date": "2023-07-13", "close": 3.91, "volume": 12227106.0}, {"date": "2023-07-14", "close": 3.94, "volume": 6009775.0}, {"date": "2023-07-17", "close": 4.0, "volume": 6870699.0}, {"date": "2023-07-18", "close": 3.8, "volume": 10721542.0}, {"date": "2023-07-19", "close": 3.71, "volume": 11189188.0}, {"date": "2023-07-20", "close": 3.7, "volume": 7440922.0}, {"date": "2023-07-21", "close": 3.74, "volume": 5413194.0}, {"date": "2023-07-24", "close": 3.75, "volume": 3183463.0}, {"date": "2023-07-25", "close": 3.73, "volume": 5476535.0}, {"date": "2023-07-26", "close": 3.75, "volume": 4030184.0}, {"date": "2023-07-27", "close": 3.8, "volume": 5418297.0}, {"date": "2023-07-28", "close": 3.8, "volume": 4811794.0}, {"date": "2023-07-31", "close": 3.81, "volume": 4908262.0}, {"date": "2023-08-01", "close": 3.81, "volume": 2729064.0}, {"date": "2023-08-02", "close": 3.75, "volume": 5791412.0}, {"date": "2023-08-03", "close": 3.73, "volume": 3515887.0}, {"date": "2023-08-04", "close": 3.76, "volume": 3409649.0}, {"date": "2023-08-07", "close": 3.77, "volume": 2262738.0}, {"date": "2023-08-08", "close": 3.71, "volume": 5749938.0}, {"date": "2023-08-09", "close": 3.72, "volume": 3184440.0}, {"date": "2023-08-10", "close": 3.72, "volume": 3169403.0}, {"date": "2023-08-11", "close": 3.7, "volume": 4121295.0}, {"date": "2023-08-14", "close": 3.59, "volume": 5327276.0}, {"date": "2023-08-15", "close": 3.62, "volume": 4761109.0}, {"date": "2023-08-16", "close": 3.67, "volume": 6952509.0}, {"date": "2023-08-17", "close": 3.69, "volume": 15590087.0}, {"date": "2023-08-18", "close": 3.71, "volume": 9157087.0}, {"date": "2023-08-21", "close": 3.68, "volume": 5837137.0}, {"date": "2023-08-22", "close": 3.68, "volume": 6385493.0}, {"date": "2023-08-23", "close": 3.72, "volume": 14438063.0}, {"date": "2023-08-24", "close": 3.74, "volume": 8134851.0}, {"date": "2023-08-25", "close": 3.68, "volume": 4784723.0}, {"date": "2023-08-28", "close": 3.6, "volume": 6292431.0}, {"date": "2023-08-29", "close": 3.64, "volume": 4775322.0}, {"date": "2023-08-30", "close": 3.67, "volume": 5105282.0}, {"date": "2023-08-31", "close": 3.65, "volume": 15558644.0}, {"date": "2023-09-01", "close": 3.63, "volume": 4211074.0}, {"date": "2023-09-04", "close": 3.63, "volume": 2476124.0}, {"date": "2023-09-05", "close": 3.64, "volume": 2352770.0}, {"date": "2023-09-06", "close": 3.58, "volume": 6697150.0}, {"date": "2023-09-07", "close": 3.57, "volume": 5813260.0}, {"date": "2023-09-08", "close": 3.6, "volume": 3272726.0}, {"date": "2023-09-11", "close": 3.61, "volume": 3287569.0}, {"date": "2023-09-12", "close": 3.6, "volume": 5753472.0}, {"date": "2023-09-13", "close": 3.61, "volume": 6107488.0}, {"date": "2023-09-14", "close": 3.63, "volume": 5198599.0}, {"date": "2023-09-15", "close": 3.61, "volume": 11335597.0}, {"date": "2023-09-18", "close": 3.64, "volume": 3391081.0}, {"date": "2023-09-19", "close": 3.62, "volume": 5579371.0}, {"date": "2023-09-20", "close": 3.58, "volume": 7037303.0}, {"date": "2023-09-21", "close": 3.57, "volume": 5626845.0}, {"date": "2023-09-22", "close": 3.54, "volume": 3953633.0}, {"date": "2023-09-25", "close": 3.56, "volume": 2930252.0}, {"date": "2023-09-26", "close": 3.53, "volume": 4421146.0}, {"date": "2023-09-27", "close": 3.52, "volume": 3720707.0}, {"date": "2023-09-28", "close": 3.49, "volume": 4468474.0}, {"date": "2023-09-29", "close": 3.49, "volume": 6107624.0}, {"date": "2023-10-02", "close": 3.49, "volume": 2772191.0}, {"date": "2023-10-03", "close": 3.44, "volume": 5724831.0}, {"date": "2023-10-04", "close": 3.44, "volume": 10421868.0}, {"date": "2023-10-05", "close": 3.51, "volume": 4658521.0}, {"date": "2023-10-06", "close": 3.51, "volume": 4106441.0}, {"date": "2023-10-09", "close": 3.5, "volume": 2363334.0}, {"date": "2023-10-10", "close": 3.61, "volume": 7831364.0}, {"date": "2023-10-11", "close": 3.67, "volume": 10526057.0}, {"date": "2023-10-12", "close": 3.69, "volume": 9415896.0}, {"date": "2023-10-13", "close": 3.61, "volume": 10879401.0}, {"date": "2023-10-16", "close": 3.6, "volume": 5824510.0}, {"date": "2023-10-17", "close": 3.61, "volume": 3535382.0}, {"date": "2023-10-18", "close": 3.57, "volume": 6105721.0}, {"date": "2023-10-19", "close": 3.5, "volume": 6746279.0}, {"date": "2023-10-20", "close": 3.48, "volume": 3644315.0}, {"date": "2023-10-23", "close": 3.45, "volume": 2107274.0}, {"date": "2023-10-24", "close": 3.44, "volume": 2268606.0}, {"date": "2023-10-25", "close": 3.44, "volume": 4180455.0}, {"date": "2023-10-26", "close": 3.41, "volume": 5258336.0}, {"date": "2023-10-27", "close": 3.42, "volume": 1958940.0}, {"date": "2023-10-30", "close": 3.39, "volume": 2693458.0}, {"date": "2023-10-31", "close": 3.42, "volume": 5612071.0}, {"date": "2023-11-01", "close": 3.44, "volume": 3432983.0}, {"date": "2023-11-02", "close": 3.45, "volume": 2482841.0}, {"date": "2023-11-03", "close": 3.54, "volume": 3728592.0}, {"date": "2023-11-06", "close": 3.55, "volume": 7464877.0}, {"date": "2023-11-07", "close": 3.55, "volume": 2700099.0}, {"date": "2023-11-08", "close": 3.55, "volume": 3903930.0}, {"date": "2023-11-09", "close": 3.57, "volume": 2628230.0}, {"date": "2023-11-10", "close": 3.56, "volume": 4724441.0}, {"date": "2023-11-13", "close": 3.57, "volume": 10255209.0}, {"date": "2023-11-14", "close": 3.59, "volume": 4691686.0}, {"date": "2023-11-15", "close": 3.63, "volume": 4356711.0}, {"date": "2023-11-16", "close": 3.61, "volume": 4133803.0}, {"date": "2023-11-17", "close": 3.64, "volume": 3499511.0}, {"date": "2023-11-20", "close": 3.63, "volume": 2877226.0}, {"date": "2023-11-21", "close": 3.61, "volume": 6231661.0}, {"date": "2023-11-22", "close": 3.61, "volume": 2631221.0}, {"date": "2023-11-23", "close": 3.6, "volume": 2363962.0}, {"date": "2023-11-24", "close": 3.6, "volume": 3666535.0}, {"date": "2023-11-27", "close": 3.6, "volume": 3749364.0}, {"date": "2023-11-28", "close": 3.61, "volume": 3466543.0}, {"date": "2023-11-29", "close": 3.55, "volume": 9589024.0}, {"date": "2023-11-30", "close": 3.53, "volume": 15509432.0}, {"date": "2023-12-01", "close": 3.54, "volume": 3456287.0}, {"date": "2023-12-04", "close": 3.61, "volume": 5177787.0}, {"date": "2023-12-05", "close": 3.6, "volume": 6425876.0}, {"date": "2023-12-06", "close": 3.65, "volume": 6233806.0}, {"date": "2023-12-07", "close": 3.62, "volume": 8143438.0}, {"date": "2023-12-08", "close": 3.64, "volume": 3959416.0}, {"date": "2023-12-11", "close": 3.7, "volume": 5796981.0}, {"date": "2023-12-12", "close": 3.71, "volume": 5653232.0}, {"date": "2023-12-13", "close": 3.73, "volume": 3083128.0}, {"date": "2023-12-14", "close": 3.75, "volume": 5434500.0}, {"date": "2023-12-15", "close": 3.74, "volume": 10710321.0}, {"date": "2023-12-18", "close": 3.71, "volume": 3440374.0}, {"date": "2023-12-19", "close": 3.73, "volume": 5361444.0}, {"date": "2023-12-20", "close": 3.76, "volume": 5074849.0}, {"date": "2023-12-21", "close": 3.77, "volume": 4057717.0}, {"date": "2023-12-22", "close": 3.76, "volume": 4253591.0}, {"date": "2023-12-27", "close": 3.78, "volume": 2333295.0}, {"date": "2023-12-28", "close": 3.81, "volume": 2380037.0}, {"date": "2023-12-29", "close": 3.8, "volume": 2409849.0}, {"date": "2024-01-02", "close": 3.82, "volume": 2072542.0}, {"date": "2024-01-03", "close": 3.8, "volume": 2321165.0}, {"date": "2024-01-04", "close": 3.81, "volume": 2336527.0}, {"date": "2024-01-05", "close": 3.8, "volume": 2067144.0}, {"date": "2024-01-08", "close": 3.81, "volume": 2566592.0}, {"date": "2024-01-09", "close": 3.86, "volume": 2737236.0}, {"date": "2024-01-10", "close": 3.8, "volume": 3161702.0}, {"date": "2024-01-11", "close": 3.82, "volume": 3412208.0}, {"date": "2024-01-12", "close": 3.78, "volume": 2601097.0}, {"date": "2024-01-15", "close": 3.8, "volume": 2662660.0}, {"date": "2024-01-16", "close": 3.77, "volume": 2741135.0}, {"date": "2024-01-17", "close": 3.74, "volume": 5716525.0}, {"date": "2024-01-18", "close": 3.65, "volume": 7520327.0}, {"date": "2024-01-19", "close": 3.66, "volume": 5219483.0}, {"date": "2024-01-22", "close": 3.69, "volume": 3365534.0}, {"date": "2024-01-23", "close": 3.7, "volume": 3211468.0}, {"date": "2024-01-24", "close": 3.7, "volume": 3114470.0}, {"date": "2024-01-25", "close": 3.72, "volume": 3638054.0}, {"date": "2024-01-29", "close": 3.75, "volume": 3307651.0}, {"date": "2024-01-30", "close": 3.74, "volume": 4754779.0}, {"date": "2024-01-31", "close": 3.79, "volume": 5807624.0}, {"date": "2024-02-01", "close": 3.75, "volume": 2844548.0}, {"date": "2024-02-02", "close": 3.78, "volume": 2689183.0}, {"date": "2024-02-05", "close": 3.76, "volume": 2052482.0}, {"date": "2024-02-06", "close": 3.75, "volume": 3928315.0}, {"date": "2024-02-07", "close": 3.76, "volume": 2991267.0}, {"date": "2024-02-08", "close": 3.75, "volume": 3791697.0}, {"date": "2024-02-09", "close": 3.76, "volume": 6156089.0}, {"date": "2024-02-12", "close": 3.88, "volume": 9789257.0}, {"date": "2024-02-13", "close": 3.93, "volume": 6224084.0}, {"date": "2024-02-14", "close": 3.94, "volume": 6241402.0}, {"date": "2024-02-15", "close": 3.97, "volume": 9216920.0}, {"date": "2024-02-16", "close": 3.91, "volume": 9839731.0}, {"date": "2024-02-19", "close": 3.91, "volume": 6697226.0}, {"date": "2024-02-20", "close": 3.92, "volume": 4366582.0}, {"date": "2024-02-21", "close": 3.9, "volume": 8563530.0}, {"date": "2024-02-22", "close": 3.97, "volume": 10440139.0}, {"date": "2024-02-23", "close": 3.95, "volume": 5007145.0}, {"date": "2024-02-26", "close": 3.84, "volume": 3741794.0}, {"date": "2024-02-27", "close": 3.85, "volume": 4823378.0}, {"date": "2024-02-28", "close": 3.82, "volume": 4544705.0}, {"date": "2024-02-29", "close": 3.81, "volume": 14980923.0}, {"date": "2024-03-01", "close": 3.84, "volume": 4881593.0}, {"date": "2024-03-04", "close": 3.81, "volume": 6144015.0}, {"date": "2024-03-05", "close": 3.82, "volume": 5801945.0}, {"date": "2024-03-06", "close": 3.83, "volume": 4606682.0}, {"date": "2024-03-07", "close": 3.91, "volume": 7557512.0}, {"date": "2024-03-08", "close": 3.96, "volume": 9095342.0}, {"date": "2024-03-11", "close": 3.88, "volume": 2322202.0}, {"date": "2024-03-12", "close": 3.95, "volume": 6136965.0}, {"date": "2024-03-13", "close": 3.92, "volume": 6785539.0}, {"date": "2024-03-14", "close": 3.86, "volume": 6206589.0}, {"date": "2024-03-15", "close": 3.84, "volume": 14459995.0}, {"date": "2024-03-18", "close": 3.88, "volume": 3724568.0}, {"date": "2024-03-19", "close": 3.91, "volume": 4633692.0}, {"date": "2024-03-20", "close": 3.92, "volume": 5534924.0}, {"date": "2024-03-21", "close": 3.95, "volume": 6091361.0}, {"date": "2024-03-22", "close": 4.0, "volume": 6298795.0}, {"date": "2024-03-25", "close": 3.97, "volume": 6391648.0}, {"date": "2024-03-26", "close": 3.96, "volume": 7409086.0}, {"date": "2024-03-27", "close": 3.98, "volume": 3197926.0}, {"date": "2024-03-28", "close": 4.0, "volume": 7516669.0}, {"date": "2024-04-02", "close": 4.0, "volume": 5285834.0}, {"date": "2024-04-03", "close": 3.94, "volume": 5022620.0}, {"date": "2024-04-04", "close": 3.98, "volume": 3422005.0}, {"date": "2024-04-05", "close": 3.98, "volume": 2572913.0}, {"date": "2024-04-08", "close": 4.02, "volume": 4957004.0}, {"date": "2024-04-09", "close": 4.02, "volume": 7682289.0}, {"date": "2024-04-10", "close": 3.99, "volume": 3256508.0}, {"date": "2024-04-11", "close": 3.99, "volume": 3727662.0}, {"date": "2024-04-12", "close": 3.99, "volume": 3411775.0}, {"date": "2024-04-15", "close": 3.96, "volume": 2784819.0}, {"date": "2024-04-16", "close": 3.91, "volume": 9872115.0}, {"date": "2024-04-17", "close": 3.92, "volume": 4080295.0}, {"date": "2024-04-18", "close": 3.9, "volume": 4736982.0}, {"date": "2024-04-19", "close": 3.88, "volume": 4821133.0}, {"date": "2024-04-22", "close": 3.89, "volume": 5031953.0}, {"date": "2024-04-23", "close": 3.96, "volume": 8628932.0}, {"date": "2024-04-24", "close": 3.94, "volume": 3970517.0}, {"date": "2024-04-26", "close": 3.87, "volume": 4779796.0}, {"date": "2024-04-29", "close": 3.89, "volume": 6684769.0}, {"date": "2024-04-30", "close": 3.83, "volume": 10429113.0}, {"date": "2024-05-01", "close": 3.78, "volume": 4816928.0}, {"date": "2024-05-02", "close": 3.77, "volume": 5409487.0}, {"date": "2024-05-03", "close": 3.78, "volume": 9237239.0}, {"date": "2024-05-06", "close": 3.77, "volume": 3965186.0}, {"date": "2024-05-07", "close": 3.82, "volume": 6937809.0}, {"date": "2024-05-08", "close": 3.85, "volume": 5133344.0}, {"date": "2024-05-09", "close": 3.84, "volume": 5087712.0}, {"date": "2024-05-10", "close": 3.81, "volume": 5013836.0}, {"date": "2024-05-13", "close": 3.78, "volume": 5345720.0}, {"date": "2024-05-14", "close": 3.78, "volume": 5123275.0}, {"date": "2024-05-15", "close": 3.77, "volume": 3571747.0}, {"date": "2024-05-16", "close": 3.74, "volume": 9947162.0}, {"date": "2024-05-17", "close": 3.67, "volume": 5633151.0}, {"date": "2024-05-20", "close": 3.74, "volume": 8085732.0}, {"date": "2024-05-21", "close": 3.72, "volume": 5984021.0}, {"date": "2024-05-22", "close": 3.69, "volume": 6278014.0}, {"date": "2024-05-23", "close": 3.69, "volume": 5175843.0}, {"date": "2024-05-24", "close": 3.7, "volume": 4631963.0}, {"date": "2024-05-27", "close": 3.72, "volume": 4592188.0}, {"date": "2024-05-28", "close": 3.68, "volume": 5471218.0}, {"date": "2024-05-29", "close": 3.63, "volume": 5599575.0}, {"date": "2024-05-30", "close": 3.62, "volume": 5545810.0}, {"date": "2024-05-31", "close": 3.68, "volume": 15829430.0}, {"date": "2024-06-03", "close": 3.69, "volume": 5024986.0}, {"date": "2024-06-04", "close": 3.69, "volume": 4949534.0}, {"date": "2024-06-05", "close": 3.72, "volume": 8024270.0}, {"date": "2024-06-06", "close": 3.73, "volume": 5137187.0}, {"date": "2024-06-07", "close": 3.77, "volume": 6671733.0}, {"date": "2024-06-11", "close": 3.71, "volume": 9502985.0}, {"date": "2024-06-12", "close": 3.67, "volume": 6593545.0}, {"date": "2024-06-13", "close": 3.66, "volume": 5867056.0}, {"date": "2024-06-14", "close": 3.65, "volume": 9693703.0}, {"date": "2024-06-17", "close": 3.61, "volume": 7112446.0}, {"date": "2024-06-18", "close": 3.64, "volume": 7770932.0}, {"date": "2024-06-19", "close": 3.58, "volume": 6895348.0}, {"date": "2024-06-20", "close": 3.63, "volume": 8154493.0}, {"date": "2024-06-21", "close": 3.62, "volume": 11645904.0}, {"date": "2024-06-24", "close": 3.66, "volume": 4965346.0}, {"date": "2024-06-25", "close": 3.69, "volume": 5783727.0}, {"date": "2024-06-26", "close": 3.64, "volume": 6930065.0}, {"date": "2024-06-27", "close": 3.69, "volume": 7451937.0}, {"date": "2024-06-28", "close": 3.65, "volume": 7799104.0}, {"date": "2024-07-01", "close": 3.65, "volume": 4803794.0}, {"date": "2024-07-02", "close": 3.61, "volume": 6686569.0}, {"date": "2024-07-03", "close": 3.59, "volume": 7020080.0}, {"date": "2024-07-04", "close": 3.62, "volume": 5915526.0}, {"date": "2024-07-05", "close": 3.6, "volume": 3213300.0}, {"date": "2024-07-08", "close": 3.58, "volume": 6515152.0}, {"date": "2024-07-09", "close": 3.58, "volume": 3894464.0}, {"date": "2024-07-10", "close": 3.6, "volume": 6713461.0}, {"date": "2024-07-11", "close": 3.58, "volume": 4072016.0}, {"date": "2024-07-12", "close": 3.6, "volume": 5978764.0}, {"date": "2024-07-15", "close": 3.64, "volume": 7012152.0}, {"date": "2024-07-16", "close": 3.66, "volume": 7768468.0}, {"date": "2024-07-17", "close": 3.7, "volume": 6887092.0}, {"date": "2024-07-18", "close": 3.71, "volume": 6962523.0}, {"date": "2024-07-19", "close": 3.63, "volume": 7961178.0}, {"date": "2024-07-22", "close": 3.58, "volume": 5450261.0}, {"date": "2024-07-23", "close": 3.61, "volume": 5166154.0}, {"date": "2024-07-24", "close": 3.57, "volume": 4639329.0}, {"date": "2024-07-25", "close": 3.6, "volume": 7934270.0}, {"date": "2024-07-26", "close": 3.62, "volume": 6761378.0}, {"date": "2024-07-29", "close": 3.68, "volume": 5517744.0}, {"date": "2024-07-30", "close": 3.65, "volume": 6141162.0}, {"date": "2024-07-31", "close": 3.72, "volume": 4136553.0}, {"date": "2024-08-01", "close": 3.71, "volume": 2754151.0}, {"date": "2024-08-02", "close": 3.69, "volume": 5767504.0}, {"date": "2024-08-05", "close": 3.6, "volume": 7128274.0}, {"date": "2024-08-06", "close": 3.57, "volume": 5203027.0}, {"date": "2024-08-07", "close": 3.59, "volume": 12033415.0}, {"date": "2024-08-08", "close": 3.59, "volume": 4260036.0}, {"date": "2024-08-09", "close": 3.62, "volume": 4795103.0}, {"date": "2024-08-12", "close": 3.3, "volume": 29534817.0}, {"date": "2024-08-13", "close": 3.31, "volume": 21490207.0}, {"date": "2024-08-14", "close": 3.37, "volume": 11520695.0}, {"date": "2024-08-15", "close": 3.43, "volume": 13523852.0}, {"date": "2024-08-16", "close": 3.46, "volume": 11927818.0}, {"date": "2024-08-19", "close": 3.43, "volume": 13065481.0}, {"date": "2024-08-20", "close": 3.39, "volume": 8548963.0}, {"date": "2024-08-21", "close": 3.39, "volume": 11585869.0}, {"date": "2024-08-22", "close": 3.39, "volume": 9185296.0}, {"date": "2024-08-23", "close": 3.36, "volume": 7764330.0}, {"date": "2024-08-26", "close": 3.31, "volume": 9240327.0}, {"date": "2024-08-27", "close": 3.32, "volume": 5986386.0}, {"date": "2024-08-28", "close": 3.32, "volume": 12086132.0}, {"date": "2024-08-29", "close": 3.38, "volume": 16317872.0}, {"date": "2024-08-30", "close": 3.38, "volume": 200399438.0}, {"date": "2024-09-02", "close": 3.45, "volume": 10493337.0}, {"date": "2024-09-03", "close": 3.4, "volume": 6982581.0}, {"date": "2024-09-04", "close": 3.34, "volume": 12369772.0}, {"date": "2024-09-05", "close": 3.32, "volume": 9809703.0}, {"date": "2024-09-06", "close": 3.35, "volume": 9478282.0}, {"date": "2024-09-09", "close": 3.35, "volume": 8778978.0}, {"date": "2024-09-10", "close": 3.36, "volume": 10716307.0}, {"date": "2024-09-11", "close": 3.38, "volume": 6350984.0}, {"date": "2024-09-12", "close": 3.43, "volume": 8129085.0}, {"date": "2024-09-13", "close": 3.43, "volume": 9377270.0}, {"date": "2024-09-16", "close": 3.45, "volume": 7201779.0}, {"date": "2024-09-17", "close": 3.44, "volume": 4625266.0}, {"date": "2024-09-18", "close": 3.44, "volume": 3263600.0}, {"date": "2024-09-19", "close": 3.43, "volume": 6913482.0}, {"date": "2024-09-20", "close": 3.43, "volume": 13814856.0}, {"date": "2024-09-23", "close": 3.42, "volume": 2500280.0}, {"date": "2024-09-24", "close": 3.43, "volume": 3320902.0}, {"date": "2024-09-25", "close": 3.45, "volume": 6331713.0}, {"date": "2024-09-26", "close": 3.47, "volume": 5888995.0}, {"date": "2024-09-27", "close": 3.51, "volume": 6703350.0}, {"date": "2024-09-30", "close": 3.53, "volume": 7449008.0}, {"date": "2024-10-01", "close": 3.52, "volume": 5899644.0}, {"date": "2024-10-02", "close": 3.5, "volume": 7710912.0}, {"date": "2024-10-03", "close": 3.51, "volume": 4636440.0}, {"date": "2024-10-04", "close": 3.51, "volume": 3893541.0}, {"date": "2024-10-07", "close": 3.48, "volume": 3161169.0}, {"date": "2024-10-08", "close": 3.51, "volume": 5981585.0}, {"date": "2024-10-09", "close": 3.5, "volume": 5643969.0}, {"date": "2024-10-10", "close": 3.49, "volume": 4537742.0}, {"date": "2024-10-11", "close": 3.51, "volume": 3902797.0}, {"date": "2024-10-14", "close": 3.51, "volume": 4078269.0}, {"date": "2024-10-15", "close": 3.54, "volume": 3933364.0}, {"date": "2024-10-16", "close": 3.5, "volume": 4827652.0}, {"date": "2024-10-17", "close": 3.54, "volume": 6921566.0}, {"date": "2024-10-18", "close": 3.5, "volume": 6285470.0}, {"date": "2024-10-21", "close": 3.48, "volume": 6821200.0}, {"date": "2024-10-22", "close": 3.45, "volume": 4535405.0}, {"date": "2024-10-23", "close": 3.47, "volume": 2996861.0}, {"date": "2024-10-24", "close": 3.46, "volume": 4662586.0}, {"date": "2024-10-25", "close": 3.47, "volume": 4320704.0}, {"date": "2024-10-28", "close": 3.46, "volume": 4774756.0}, {"date": "2024-10-29", "close": 3.45, "volume": 5346343.0}, {"date": "2024-10-30", "close": 3.43, "volume": 3390622.0}, {"date": "2024-10-31", "close": 3.38, "volume": 6367884.0}, {"date": "2024-11-01", "close": 3.4, "volume": 6474590.0}, {"date": "2024-11-04", "close": 3.41, "volume": 3605103.0}, {"date": "2024-11-05", "close": 3.44, "volume": 3328775.0}, {"date": "2024-11-06", "close": 3.46, "volume": 5308949.0}, {"date": "2024-11-07", "close": 3.49, "volume": 4792899.0}, {"date": "2024-11-08", "close": 3.52, "volume": 3223821.0}, {"date": "2024-11-11", "close": 3.47, "volume": 9232565.0}, {"date": "2024-11-12", "close": 3.38, "volume": 10160990.0}, {"date": "2024-11-13", "close": 3.39, "volume": 7490845.0}, {"date": "2024-11-14", "close": 3.4, "volume": 4276871.0}, {"date": "2024-11-15", "close": 3.42, "volume": 4513068.0}, {"date": "2024-11-18", "close": 3.43, "volume": 16578340.0}, {"date": "2024-11-19", "close": 3.45, "volume": 10966993.0}, {"date": "2024-11-20", "close": 3.41, "volume": 4763388.0}, {"date": "2024-11-21", "close": 3.4, "volume": 6425797.0}, {"date": "2024-11-22", "close": 3.43, "volume": 6170739.0}, {"date": "2024-11-25", "close": 3.42, "volume": 7886168.0}, {"date": "2024-11-26", "close": 3.4, "volume": 11435463.0}, {"date": "2024-11-27", "close": 3.39, "volume": 7606066.0}, {"date": "2024-11-28", "close": 3.4, "volume": 5984457.0}, {"date": "2024-11-29", "close": 3.38, "volume": 5479115.0}, {"date": "2024-12-02", "close": 3.38, "volume": 5362460.0}, {"date": "2024-12-03", "close": 3.39, "volume": 7108030.0}, {"date": "2024-12-04", "close": 3.39, "volume": 5945777.0}, {"date": "2024-12-05", "close": 3.37, "volume": 7285550.0}, {"date": "2024-12-06", "close": 3.35, "volume": 5114481.0}, {"date": "2024-12-09", "close": 3.35, "volume": 4725936.0}, {"date": "2024-12-10", "close": 3.36, "volume": 4006966.0}, {"date": "2024-12-11", "close": 3.33, "volume": 3121665.0}, {"date": "2024-12-12", "close": 3.35, "volume": 6319629.0}, {"date": "2024-12-13", "close": 3.31, "volume": 3431107.0}, {"date": "2024-12-16", "close": 3.26, "volume": 6958341.0}, {"date": "2024-12-17", "close": 3.24, "volume": 6866995.0}, {"date": "2024-12-18", "close": 3.23, "volume": 9956378.0}, {"date": "2024-12-19", "close": 3.22, "volume": 16012144.0}, {"date": "2024-12-20", "close": 3.24, "volume": 20243325.0}, {"date": "2024-12-23", "close": 3.24, "volume": 4282591.0}, {"date": "2024-12-24", "close": 3.25, "volume": 3572935.0}, {"date": "2024-12-27", "close": 3.26, "volume": 2091072.0}, {"date": "2024-12-30", "close": 3.25, "volume": 3189142.0}, {"date": "2024-12-31", "close": 3.25, "volume": 3330480.0}, {"date": "2025-01-02", "close": 3.25, "volume": 2464932.0}, {"date": "2025-01-03", "close": 3.27, "volume": 1953222.0}, {"date": "2025-01-06", "close": 3.24, "volume": 2836780.0}, {"date": "2025-01-07", "close": 3.26, "volume": 2907508.0}, {"date": "2025-01-08", "close": 3.28, "volume": 3448189.0}, {"date": "2025-01-09", "close": 3.25, "volume": 3383635.0}, {"date": "2025-01-10", "close": 3.25, "volume": 2475055.0}, {"date": "2025-01-13", "close": 3.26, "volume": 3511941.0}, {"date": "2025-01-14", "close": 3.26, "volume": 3552419.0}, {"date": "2025-01-15", "close": 3.28, "volume": 4597484.0}, {"date": "2025-01-16", "close": 3.28, "volume": 20603542.0}, {"date": "2025-01-17", "close": 3.28, "volume": 3933897.0}, {"date": "2025-01-20", "close": 3.25, "volume": 3424933.0}, {"date": "2025-01-21", "close": 3.25, "volume": 6568323.0}, {"date": "2025-01-22", "close": 3.22, "volume": 4780439.0}, {"date": "2025-01-23", "close": 3.23, "volume": 4992603.0}, {"date": "2025-01-24", "close": 3.24, "volume": 3943198.0}, {"date": "2025-01-28", "close": 3.25, "volume": 5917806.0}, {"date": "2025-01-29", "close": 3.27, "volume": 4451554.0}, {"date": "2025-01-30", "close": 3.26, "volume": 8617816.0}, {"date": "2025-01-31", "close": 3.28, "volume": 4640910.0}, {"date": "2025-02-03", "close": 3.2, "volume": 5521596.0}, {"date": "2025-02-04", "close": 3.19, "volume": 4850526.0}, {"date": "2025-02-05", "close": 3.2, "volume": 4926660.0}, {"date": "2025-02-06", "close": 3.22, "volume": 4886474.0}, {"date": "2025-02-07", "close": 3.2, "volume": 3829663.0}, {"date": "2025-02-10", "close": 3.2, "volume": 6039851.0}, {"date": "2025-02-11", "close": 3.22, "volume": 8248617.0}, {"date": "2025-02-12", "close": 3.19, "volume": 4441410.0}, {"date": "2025-02-13", "close": 3.18, "volume": 3710418.0}, {"date": "2025-02-14", "close": 3.19, "volume": 5515744.0}, {"date": "2025-02-17", "close": 3.17, "volume": 11281710.0}, {"date": "2025-02-18", "close": 3.19, "volume": 14582283.0}, {"date": "2025-02-19", "close": 3.23, "volume": 8933983.0}, {"date": "2025-02-20", "close": 3.28, "volume": 13085059.0}, {"date": "2025-02-21", "close": 3.27, "volume": 7397609.0}, {"date": "2025-02-24", "close": 3.28, "volume": 10839830.0}, {"date": "2025-02-25", "close": 3.26, "volume": 6627543.0}, {"date": "2025-02-26", "close": 3.25, "volume": 7675366.0}, {"date": "2025-02-27", "close": 3.33, "volume": 7399466.0}, {"date": "2025-02-28", "close": 3.25, "volume": 11777705.0}, {"date": "2025-03-03", "close": 3.19, "volume": 7104898.0}, {"date": "2025-03-04", "close": 3.21, "volume": 9348792.0}, {"date": "2025-03-05", "close": 3.14, "volume": 9389547.0}, {"date": "2025-03-06", "close": 3.14, "volume": 7572302.0}, {"date": "2025-03-07", "close": 3.13, "volume": 5244063.0}, {"date": "2025-03-10", "close": 3.13, "volume": 5860158.0}, {"date": "2025-03-11", "close": 3.17, "volume": 10965504.0}, {"date": "2025-03-12", "close": 3.08, "volume": 13694876.0}, {"date": "2025-03-13", "close": 3.08, "volume": 6307732.0}, {"date": "2025-03-14", "close": 3.09, "volume": 5329627.0}, {"date": "2025-03-17", "close": 3.1, "volume": 6137519.0}, {"date": "2025-03-18", "close": 3.07, "volume": 3026838.0}, {"date": "2025-03-19", "close": 3.04, "volume": 4127111.0}, {"date": "2025-03-20", "close": 3.08, "volume": 6764747.0}, {"date": "2025-03-21", "close": 3.1, "volume": 15409428.0}, {"date": "2025-03-24", "close": 3.08, "volume": 4599353.0}, {"date": "2025-03-25", "close": 3.1, "volume": 4107681.0}, {"date": "2025-03-26", "close": 3.12, "volume": 5358338.0}, {"date": "2025-03-27", "close": 3.1, "volume": 7027967.0}, {"date": "2025-03-28", "close": 3.1, "volume": 2616968.0}, {"date": "2025-03-31", "close": 3.1, "volume": 4375071.0}, {"date": "2025-04-01", "close": 3.09, "volume": 2618786.0}, {"date": "2025-04-02", "close": 3.14, "volume": 4884545.0}, {"date": "2025-04-03", "close": 3.09, "volume": 5725432.0}, {"date": "2025-04-04", "close": 3.09, "volume": 3290418.0}, {"date": "2025-04-07", "close": 3.05, "volume": 8857691.0}, {"date": "2025-04-08", "close": 3.05, "volume": 9377610.0}, {"date": "2025-04-09", "close": 3.0, "volume": 5417808.0}, {"date": "2025-04-10", "close": 3.07, "volume": 6088683.0}, {"date": "2025-04-11", "close": 3.04, "volume": 5235289.0}, {"date": "2025-04-14", "close": 3.05, "volume": 3512869.0}, {"date": "2025-04-15", "close": 3.08, "volume": 4394343.0}, {"date": "2025-04-16", "close": 3.05, "volume": 4265447.0}, {"date": "2025-04-17", "close": 3.09, "volume": 4082338.0}, {"date": "2025-04-22", "close": 3.07, "volume": 3376028.0}, {"date": "2025-04-23", "close": 3.12, "volume": 6653045.0}, {"date": "2025-04-24", "close": 3.09, "volume": 2852465.0}, {"date": "2025-04-28", "close": 3.09, "volume": 6352929.0}, {"date": "2025-04-29", "close": 3.1, "volume": 5513706.0}, {"date": "2025-04-30", "close": 3.06, "volume": 8258571.0}, {"date": "2025-05-01", "close": 3.1, "volume": 8340318.0}, {"date": "2025-05-02", "close": 3.09, "volume": 7868190.0}, {"date": "2025-05-05", "close": 3.1, "volume": 7178163.0}, {"date": "2025-05-06", "close": 3.0, "volume": 9319679.0}, {"date": "2025-05-07", "close": 2.95, "volume": 12312819.0}, {"date": "2025-05-08", "close": 2.97, "volume": 8877410.0}, {"date": "2025-05-09", "close": 2.98, "volume": 5830923.0}, {"date": "2025-05-12", "close": 3.02, "volume": 7645014.0}, {"date": "2025-05-13", "close": 3.01, "volume": 8921113.0}, {"date": "2025-05-14", "close": 2.99, "volume": 9588356.0}, {"date": "2025-05-15", "close": 2.97, "volume": 6288716.0}, {"date": "2025-05-16", "close": 3.02, "volume": 8272009.0}, {"date": "2025-05-19", "close": 2.99, "volume": 6289445.0}, {"date": "2025-05-20", "close": 2.99, "volume": 7935730.0}, {"date": "2025-05-21", "close": 2.98, "volume": 4038120.0}, {"date": "2025-05-22", "close": 2.93, "volume": 7557552.0}, {"date": "2025-05-23", "close": 2.92, "volume": 8894110.0}, {"date": "2025-05-26", "close": 2.89, "volume": 5184803.0}, {"date": "2025-05-27", "close": 2.9, "volume": 4857893.0}, {"date": "2025-05-28", "close": 2.94, "volume": 10925748.0}, {"date": "2025-05-29", "close": 2.95, "volume": 4489515.0}, {"date": "2025-05-30", "close": 2.95, "volume": 11511995.0}, {"date": "2025-06-02", "close": 2.95, "volume": 4171342.0}, {"date": "2025-06-03", "close": 2.96, "volume": 4944727.0}, {"date": "2025-06-04", "close": 2.96, "volume": 7863270.0}, {"date": "2025-06-05", "close": 2.99, "volume": 5631375.0}, {"date": "2025-06-06", "close": 2.98, "volume": 3571987.0}, {"date": "2025-06-10", "close": 3.01, "volume": 8920947.0}, {"date": "2025-06-11", "close": 3.04, "volume": 6549813.0}, {"date": "2025-06-12", "close": 3.04, "volume": 12693395.0}, {"date": "2025-06-13", "close": 3.06, "volume": 6302053.0}, {"date": "2025-06-16", "close": 3.1, "volume": 5515603.0}, {"date": "2025-06-17", "close": 3.1, "volume": 5917547.0}, {"date": "2025-06-18", "close": 3.1, "volume": 6313699.0}, {"date": "2025-06-19", "close": 3.05, "volume": 3940323.0}, {"date": "2025-06-20", "close": 3.06, "volume": 11971912.0}, {"date": "2025-06-23", "close": 3.03, "volume": 3344522.0}, {"date": "2025-06-24", "close": 3.01, "volume": 4028725.0}, {"date": "2025-06-25", "close": 3.0, "volume": 4022397.0}, {"date": "2025-06-26", "close": 2.99, "volume": 8068415.0}, {"date": "2025-06-27", "close": 2.99, "volume": 7499338.0}, {"date": "2025-06-30", "close": 3.03, "volume": 11409807.0}, {"date": "2025-07-01", "close": 3.06, "volume": 6824320.0}, {"date": "2025-07-02", "close": 3.11, "volume": 5774530.0}, {"date": "2025-07-03", "close": 3.14, "volume": 4875680.0}, {"date": "2025-07-04", "close": 3.14, "volume": 3245009.0}, {"date": "2025-07-07", "close": 3.17, "volume": 5566952.0}, {"date": "2025-07-08", "close": 3.15, "volume": 4889569.0}, {"date": "2025-07-09", "close": 3.15, "volume": 3094598.0}, {"date": "2025-07-10", "close": 3.17, "volume": 3096842.0}, {"date": "2025-07-11", "close": 3.18, "volume": 2502524.0}, {"date": "2025-07-14", "close": 3.2, "volume": 4128859.0}, {"date": "2025-07-15", "close": 3.17, "volume": 4735331.0}, {"date": "2025-07-16", "close": 3.16, "volume": 2936234.0}, {"date": "2025-07-17", "close": 3.22, "volume": 5796258.0}, {"date": "2025-07-18", "close": 3.25, "volume": 7293267.0}, {"date": "2025-07-21", "close": 3.22, "volume": 10015907.0}, {"date": "2025-07-22", "close": 3.26, "volume": 6008306.0}, {"date": "2025-07-23", "close": 3.33, "volume": 5955830.0}, {"date": "2025-07-24", "close": 3.26, "volume": 6189603.0}, {"date": "2025-07-25", "close": 3.28, "volume": 3876469.0}, {"date": "2025-07-28", "close": 3.26, "volume": 3337116.0}, {"date": "2025-07-29", "close": 3.29, "volume": 5043097.0}, {"date": "2025-07-30", "close": 3.29, "volume": 4530676.0}, {"date": "2025-07-31", "close": 3.24, "volume": 6733301.0}, {"date": "2025-08-01", "close": 3.24, "volume": 3348097.0}, {"date": "2025-08-04", "close": 3.23, "volume": 3555305.0}, {"date": "2025-08-05", "close": 3.25, "volume": 4129218.0}, {"date": "2025-08-06", "close": 3.13, "volume": 10786063.0}, {"date": "2025-08-07", "close": 3.16, "volume": 6710458.0}, {"date": "2025-08-08", "close": 3.21, "volume": 7965924.0}, {"date": "2025-08-11", "close": 3.25, "volume": 5903493.0}, {"date": "2025-08-12", "close": 3.23, "volume": 7502003.0}, {"date": "2025-08-13", "close": 3.29, "volume": 5126963.0}, {"date": "2025-08-14", "close": 3.26, "volume": 6615002.0}, {"date": "2025-08-15", "close": 3.27, "volume": 5092071.0}, {"date": "2025-08-18", "close": 3.33, "volume": 8044127.0}, {"date": "2025-08-19", "close": 3.25, "volume": 4907800.0}, {"date": "2025-08-20", "close": 3.25, "volume": 6591143.0}, {"date": "2025-08-21", "close": 3.26, "volume": 7386691.0}, {"date": "2025-08-22", "close": 3.23, "volume": 3620591.0}, {"date": "2025-08-25", "close": 3.24, "volume": 3621988.0}, {"date": "2025-08-26", "close": 3.23, "volume": 6755871.0}, {"date": "2025-08-27", "close": 3.24, "volume": 3444501.0}, {"date": "2025-08-28", "close": 3.24, "volume": 3736570.0}, {"date": "2025-08-29", "close": 3.24, "volume": 7719578.0}, {"date": "2025-09-01", "close": 3.21, "volume": 11886535.0}, {"date": "2025-09-02", "close": 3.22, "volume": 4034029.0}, {"date": "2025-09-03", "close": 3.18, "volume": 4775148.0}, {"date": "2025-09-04", "close": 3.2, "volume": 3545112.0}, {"date": "2025-09-05", "close": 3.18, "volume": 3728790.0}, {"date": "2025-09-08", "close": 3.17, "volume": 1911199.0}, {"date": "2025-09-09", "close": 3.16, "volume": 5679103.0}, {"date": "2025-09-10", "close": 3.16, "volume": 4444806.0}, {"date": "2025-09-11", "close": 3.17, "volume": 4463218.0}, {"date": "2025-09-12", "close": 3.19, "volume": 4208561.0}, {"date": "2025-09-15", "close": 3.2, "volume": 3454731.0}, {"date": "2025-09-16", "close": 3.2, "volume": 4778945.0}, {"date": "2025-09-17", "close": 3.22, "volume": 5508748.0}, {"date": "2025-09-18", "close": 3.21, "volume": 5069631.0}, {"date": "2025-09-19", "close": 3.21, "volume": 9854707.0}, {"date": "2025-09-22", "close": 3.2, "volume": 5305380.0}, {"date": "2025-09-23", "close": 3.24, "volume": 10634048.0}, {"date": "2025-09-24", "close": 3.21, "volume": 3873320.0}, {"date": "2025-09-25", "close": 3.21, "volume": 8845485.0}, {"date": "2025-09-26", "close": 3.2, "volume": 9450311.0}, {"date": "2025-09-29", "close": 3.19, "volume": 3470543.0}, {"date": "2025-09-30", "close": 3.19, "volume": 5851645.0}, {"date": "2025-10-01", "close": 3.26, "volume": 5323060.0}, {"date": "2025-10-02", "close": 3.24, "volume": 4133732.0}, {"date": "2025-10-03", "close": 3.26, "volume": 2182727.0}, {"date": "2025-10-06", "close": 3.24, "volume": 2196918.0}, {"date": "2025-10-07", "close": 3.21, "volume": 5990200.0}, {"date": "2025-10-08", "close": 3.23, "volume": 3625746.0}, {"date": "2025-10-09", "close": 3.26, "volume": 5065879.0}, {"date": "2025-10-10", "close": 3.25, "volume": 1954421.0}, {"date": "2025-10-13", "close": 3.26, "volume": 6202248.0}, {"date": "2025-10-14", "close": 3.25, "volume": 4074773.0}, {"date": "2025-10-15", "close": 3.29, "volume": 13043905.0}, {"date": "2025-10-16", "close": 3.33, "volume": 6645307.0}, {"date": "2025-10-17", "close": 3.35, "volume": 8253243.0}, {"date": "2025-10-20", "close": 3.42, "volume": 8579752.0}, {"date": "2025-10-21", "close": 3.5, "volume": 8302522.0}, {"date": "2025-10-22", "close": 3.42, "volume": 8428381.0}, {"date": "2025-10-23", "close": 3.44, "volume": 6095653.0}, {"date": "2025-10-24", "close": 3.42, "volume": 3519052.0}, {"date": "2025-10-27", "close": 3.43, "volume": 4234691.0}, {"date": "2025-10-28", "close": 3.43, "volume": 10396641.0}, {"date": "2025-10-29", "close": 3.41, "volume": 2938948.0}, {"date": "2025-10-30", "close": 3.41, "volume": 6662521.0}, {"date": "2025-10-31", "close": 3.43, "volume": 5539592.0}, {"date": "2025-11-03", "close": 3.41, "volume": 3522989.0}, {"date": "2025-11-04", "close": 3.39, "volume": 2442066.0}, {"date": "2025-11-05", "close": 3.4, "volume": 2932845.0}, {"date": "2025-11-06", "close": 3.41, "volume": 4024378.0}, {"date": "2025-11-07", "close": 3.42, "volume": 3477607.0}, {"date": "2025-11-10", "close": 3.46, "volume": 2634261.0}, {"date": "2025-11-11", "close": 3.49, "volume": 6379806.0}, {"date": "2025-11-12", "close": 3.49, "volume": 9463971.0}, {"date": "2025-11-13", "close": 3.44, "volume": 3691804.0}, {"date": "2025-11-14", "close": 3.44, "volume": 3728911.0}, {"date": "2025-11-17", "close": 3.44, "volume": 3712931.0}, {"date": "2025-11-18", "close": 3.43, "volume": 4482064.0}, {"date": "2025-11-19", "close": 3.42, "volume": 3938889.0}, {"date": "2025-11-20", "close": 3.43, "volume": 4148972.0}, {"date": "2025-11-21", "close": 3.42, "volume": 4598420.0}, {"date": "2025-11-24", "close": 3.54, "volume": 8841458.0}, {"date": "2025-11-25", "close": 3.54, "volume": 3510824.0}, {"date": "2025-11-26", "close": 3.54, "volume": 4479367.0}, {"date": "2025-11-27", "close": 3.54, "volume": 3155576.0}, {"date": "2025-11-28", "close": 3.58, "volume": 8723365.0}, {"date": "2025-12-01", "close": 3.57, "volume": 4959982.0}, {"date": "2025-12-02", "close": 3.6, "volume": 4289888.0}, {"date": "2025-12-03", "close": 3.59, "volume": 3818131.0}, {"date": "2025-12-04", "close": 3.61, "volume": 2925796.0}, {"date": "2025-12-05", "close": 3.61, "volume": 4111969.0}, {"date": "2025-12-08", "close": 3.59, "volume": 2288863.0}, {"date": "2025-12-09", "close": 3.57, "volume": 2826347.0}, {"date": "2025-12-10", "close": 3.54, "volume": 4384594.0}, {"date": "2025-12-11", "close": 3.57, "volume": 10621212.0}, {"date": "2025-12-12", "close": 3.57, "volume": 4150805.0}, {"date": "2025-12-15", "close": 3.49, "volume": 5848041.0}, {"date": "2025-12-16", "close": 3.55, "volume": 3697837.0}, {"date": "2025-12-17", "close": 3.52, "volume": 3931091.0}, {"date": "2025-12-18", "close": 3.55, "volume": 4645399.0}, {"date": "2025-12-19", "close": 3.56, "volume": 14752410.0}, {"date": "2025-12-22", "close": 3.58, "volume": 6688418.0}, {"date": "2025-12-23", "close": 3.66, "volume": 5133416.0}, {"date": "2025-12-24", "close": 3.64, "volume": 3867218.0}, {"date": "2025-12-29", "close": 3.65, "volume": 4871851.0}, {"date": "2025-12-30", "close": 3.66, "volume": 3989250.0}, {"date": "2025-12-31", "close": 3.65, "volume": 3143723.0}, {"date": "2026-01-02", "close": 3.6, "volume": 2217738.0}, {"date": "2026-01-05", "close": 3.58, "volume": 2849438.0}, {"date": "2026-01-06", "close": 3.63, "volume": 4162990.0}, {"date": "2026-01-07", "close": 3.63, "volume": 2657074.0}, {"date": "2026-01-08", "close": 3.61, "volume": 3809501.0}, {"date": "2026-01-09", "close": 3.62, "volume": 2752506.0}, {"date": "2026-01-12", "close": 3.66, "volume": 3871020.0}, {"date": "2026-01-13", "close": 3.68, "volume": 3723896.0}, {"date": "2026-01-14", "close": 3.6, "volume": 6986416.0}, {"date": "2026-01-15", "close": 3.6, "volume": 6687205.0}, {"date": "2026-01-16", "close": 3.61, "volume": 6349913.0}, {"date": "2026-01-19", "close": 3.62, "volume": 2487935.0}, {"date": "2026-01-20", "close": 3.6, "volume": 3497405.0}, {"date": "2026-01-21", "close": 3.55, "volume": 3393750.0}, {"date": "2026-01-22", "close": 3.56, "volume": 3508077.0}, {"date": "2026-01-23", "close": 3.54, "volume": 4529652.0}, {"date": "2026-01-27", "close": 3.59, "volume": 3460390.0}, {"date": "2026-01-28", "close": 3.58, "volume": 3147156.0}, {"date": "2026-01-29", "close": 3.7, "volume": 7582552.0}, {"date": "2026-01-30", "close": 3.69, "volume": 8400946.0}, {"date": "2026-02-02", "close": 3.61, "volume": 5968225.0}, {"date": "2026-02-03", "close": 3.57, "volume": 5177834.0}, {"date": "2026-02-04", "close": 3.62, "volume": 5537453.0}, {"date": "2026-02-05", "close": 3.62, "volume": 4749951.0}, {"date": "2026-02-06", "close": 3.54, "volume": 3842365.0}, {"date": "2026-02-09", "close": 3.59, "volume": 5241516.0}, {"date": "2026-02-10", "close": 3.62, "volume": 3655940.0}, {"date": "2026-02-11", "close": 3.64, "volume": 2335570.0}, {"date": "2026-02-12", "close": 3.62, "volume": 3532799.0}, {"date": "2026-02-13", "close": 3.59, "volume": 5511472.0}, {"date": "2026-02-16", "close": 3.84, "volume": 19429885.0}, {"date": "2026-02-17", "close": 3.94, "volume": 13223632.0}, {"date": "2026-02-18", "close": 3.98, "volume": 19098311.0}, {"date": "2026-02-19", "close": 4.06, "volume": 17811624.0}, {"date": "2026-02-20", "close": 4.01, "volume": 12260004.0}, {"date": "2026-02-23", "close": 4.04, "volume": 21481368.0}, {"date": "2026-02-24", "close": 4.09, "volume": 13763801.0}, {"date": "2026-02-25", "close": 4.1, "volume": 9136819.0}, {"date": "2026-02-26", "close": 4.11, "volume": 7366822.0}, {"date": "2026-02-27", "close": 4.15, "volume": 11785944.0}, {"date": "2026-03-02", "close": 4.09, "volume": 14351200.0}, {"date": "2026-03-03", "close": 4.12, "volume": 8274314.0}, {"date": "2026-03-04", "close": 4.07, "volume": 8490419.0}, {"date": "2026-03-05", "close": 4.04, "volume": 11463992.0}, {"date": "2026-03-06", "close": 4.01, "volume": 9998466.0}, {"date": "2026-03-09", "close": 3.93, "volume": 11926670.0}, {"date": "2026-03-10", "close": 3.98, "volume": 11050644.0}, {"date": "2026-03-11", "close": 3.99, "volume": 7820130.0}, {"date": "2026-03-12", "close": 3.98, "volume": 6778297.0}, {"date": "2026-03-13", "close": 4.0, "volume": 5408983.0}, {"date": "2026-03-16", "close": 4.0, "volume": 4945993.0}, {"date": "2026-03-17", "close": 3.99, "volume": 5675024.0}, {"date": "2026-03-18", "close": 4.0, "volume": 7619221.0}, {"date": "2026-03-19", "close": 3.94, "volume": 5759785.0}, {"date": "2026-03-20", "close": 3.88, "volume": 21374273.0}, {"date": "2026-03-23", "close": 3.87, "volume": 9775202.0}, {"date": "2026-03-24", "close": 3.88, "volume": 11901251.0}, {"date": "2026-03-25", "close": 3.97, "volume": 6832088.0}, {"date": "2026-03-26", "close": 3.98, "volume": 7045352.0}, {"date": "2026-03-27", "close": 3.98, "volume": 7329515.0}, {"date": "2026-03-30", "close": 4.03, "volume": 6673170.0}, {"date": "2026-03-31", "close": 3.97, "volume": 11782624.0}, {"date": "2026-04-01", "close": 4.02, "volume": 6897258.0}, {"date": "2026-04-02", "close": 4.06, "volume": 6899210.0}, {"date": "2026-04-07", "close": 4.14, "volume": 5326573.0}, {"date": "2026-04-08", "close": 4.14, "volume": 12470646.0}, {"date": "2026-04-09", "close": 4.15, "volume": 4151197.0}, {"date": "2026-04-10", "close": 4.18, "volume": 6758707.0}, {"date": "2026-04-13", "close": 4.17, "volume": 4640983.0}, {"date": "2026-04-14", "close": 4.1, "volume": 10484548.0}, {"date": "2026-04-15", "close": 4.11, "volume": 5682279.0}, {"date": "2026-04-16", "close": 4.09, "volume": 8341631.0}, {"date": "2026-04-17", "close": 4.09, "volume": 8310959.0}, {"date": "2026-04-20", "close": 4.1, "volume": 6424035.0}, {"date": "2026-04-21", "close": 4.09, "volume": 6195163.0}, {"date": "2026-04-22", "close": 4.12, "volume": 5698515.0}, {"date": "2026-04-23", "close": 4.13, "volume": 4769391.0}, {"date": "2026-04-24", "close": 4.18, "volume": 5686496.0}, {"date": "2026-04-27", "close": 4.16, "volume": 3066059.0}, {"date": "2026-04-28", "close": 4.16, "volume": 5687628.0}, {"date": "2026-04-29", "close": 4.15, "volume": 5251037.0}, {"date": "2026-04-30", "close": 4.17, "volume": 6566694.0}, {"date": "2026-05-01", "close": 4.27, "volume": 5939309.0}, {"date": "2026-05-04", "close": 4.22, "volume": 4773719.0}, {"date": "2026-05-05", "close": 4.17, "volume": 5709066.0}, {"date": "2026-05-06", "close": 4.14, "volume": 7058187.0}, {"date": "2026-05-07", "close": 4.08, "volume": 10767809.0}, {"date": "2026-05-08", "close": 4.06, "volume": 4137741.0}, {"date": "2026-05-11", "close": 3.98, "volume": 12845020.0}, {"date": "2026-05-12", "close": 4.0, "volume": 8252093.0}, {"date": "2026-05-13", "close": 4.05, "volume": 5125516.0}, {"date": "2026-05-14", "close": 4.12, "volume": 5107158.0}, {"date": "2026-05-15", "close": 4.22, "volume": 5453275.0}, {"date": "2026-05-18", "close": 4.17, "volume": 6242464.0}, {"date": "2026-05-19", "close": 4.25, "volume": 5003159.0}, {"date": "2026-05-20", "close": 4.21, "volume": 5229582.0}, {"date": "2026-05-21", "close": 4.24, "volume": 3434025.0}, {"date": "2026-05-22", "close": 4.23, "volume": 7092373.0}, {"date": "2026-05-25", "close": 4.17, "volume": 4572447.0}, {"date": "2026-05-26", "close": 4.14, "volume": 3465898.0}, {"date": "2026-05-27", "close": 4.18, "volume": 4783391.0}, {"date": "2026-05-28", "close": 4.17, "volume": 3615904.0}, {"date": "2026-05-29", "close": 4.19, "volume": 6747910.0}, {"date": "2026-06-01", "close": 4.2, "volume": 2729772.0}, {"date": "2026-06-02", "close": 4.22, "volume": 5138353.0}, {"date": "2026-06-03", "close": 4.28, "volume": 5512396.0}, {"date": "2026-06-04", "close": 4.33, "volume": 5414351.0}, {"date": "2026-06-05", "close": 4.3, "volume": 8423691.0}, {"date": "2026-06-09", "close": 4.33, "volume": 4183883.0}, {"date": "2026-06-10", "close": 4.38, "volume": 6804584.0}, {"date": "2026-06-11", "close": 4.37, "volume": 3610353.0}, {"date": "2026-06-12", "close": 4.36, "volume": 5906516.0}, {"date": "2026-06-15", "close": 4.28, "volume": 6881403.0}, {"date": "2026-06-16", "close": 4.29, "volume": 5797591.0}, {"date": "2026-06-17", "close": 4.24, "volume": 7204056.0}, {"date": "2026-06-18", "close": 4.22, "volume": 6372588.0}, {"date": "2026-06-19", "close": 4.21, "volume": 16404510.0}, {"date": "2026-06-22", "close": 4.2, "volume": 3403227.0}, {"date": "2026-06-23", "close": 4.23, "volume": 5296517.0}, {"date": "2026-06-24", "close": 4.18, "volume": 6510379.0}, {"date": "2026-06-25", "close": 4.17, "volume": 5948055.0}, {"date": "2026-06-26", "close": 4.21, "volume": 5807367.0}, {"date": "2026-06-29", "close": 4.21, "volume": 4672373.0}, {"date": "2026-06-30", "close": 4.18, "volume": 5810819.0}, {"date": "2026-07-01", "close": 4.16, "volume": 7083463.0}, {"date": "2026-07-02", "close": 4.07, "volume": 9783962.0}, {"date": "2026-07-03", "close": 4.09, "volume": 5911997.0}, {"date": "2026-07-06", "close": 4.09, "volume": 4372804.0}, {"date": "2026-07-07", "close": 4.09, "volume": 5077485.0}, {"date": "2026-07-08", "close": 4.16, "volume": 6797162.0}, {"date": "2026-07-09", "close": 4.2, "volume": 7707049.0}, {"date": "2026-07-10", "close": 4.16, "volume": 5769530.0}, {"date": "2026-07-13", "close": 4.12, "volume": 17710818.0}, {"date": "2026-07-14", "close": 4.24, "volume": 6517607.0}, {"date": "2026-07-15", "close": 4.26, "volume": 4121030.0}, {"date": "2026-07-16", "close": 4.26, "volume": 4322749.0}, {"date": "2026-07-17", "close": 4.26, "volume": 3540569.0}, {"date": "2026-07-20", "close": 4.26, "volume": 4730858.0}, {"date": "2026-07-21", "close": 4.25, "volume": 5205221.0}, {"date": "2026-07-22", "close": 4.32, "volume": 4597596.0}, {"date": "2026-07-23", "close": 4.28, "volume": 6061244.0}, {"date": "2026-07-24", "close": 4.25, "volume": 4333045.0}, {"date": "2026-07-27", "close": 4.2, "volume": 4726993.0}, {"date": "2026-07-28", "close": 4.22, "volume": 4016324.0}, {"date": "2026-07-29", "close": 4.23, "volume": 6820897.0}, {"date": "2026-07-30", "close": 4.25, "volume": 6974022.0}, {"date": "2026-07-31", "close": 4.19, "volume": 6664991.0}, {"date": "2026-08-03", "close": 4.24, "volume": 6538665.0}, {"date": "2026-08-04", "close": 4.23, "volume": 6796161.0}, {"date": "2026-08-05", "close": 4.26, "volume": 11814757.0}, {"date": "2026-08-06", "close": 4.21, "volume": 5982175.0}, {"date": "2026-08-07", "close": 4.19, "volume": 3476222.0}], "refreshing": true}