{"ticker": "CWY", "overview": {"name": "Cleanaway Waste Management Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CWY", "has_prices": true, "as_of": "2026-09-07", "last": 2.6, "prev_close": 2.6, "change": 0.0, "change_pct": 0.0, "session_volume": 10754888.0, "vwap_5": 2.5829708121789237, "vwap_20": 2.6214347046870135, "vwap_60": 2.4723186863590834, "vwap_250": 2.4732964422586345, "high_52w": 2.73, "low_52w": 2.16, "avg_volume_20": 18604466.3, "sessions": 400, "market_cap": {"value": 6030689647.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158727", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158727", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "ASX-03158013", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158013", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASX-03157320", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157320", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASXSH-03153954", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate crosses the line: 5.31% of CWY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153954", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03154258", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154258", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "ASX-03151405", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151405", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03144955", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144955", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51286}, {"id": "ASX-03138804", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138804", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03129890", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129890", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "ASX-03127098", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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 CWY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127098", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "ASX-03119430", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management 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": "A whale crosses a substantial-holding line in CWY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119430", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "ASXSH-03115411", "src": "ASX", "ticker": "CWY", "cik": "", "company": "Cleanaway Waste Management Limited", "company_raw": "Cleanaway Waste Management Limited", "who": "Host-Plus Pty Limited", "who_key": "Host-Plus Pty Limited", "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": "Exit: Host-Plus Pty Limited drops below 5% of CWY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115411", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.31, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153954-3A705109", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Host-Plus Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115411-3A697825", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philippe Gerald Etienne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110396-3A697043", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Ingrid Player", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-27", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Chellew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-25", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ray Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-19", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-07", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ray Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Emma Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-29", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Chellew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-28", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-18", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philippe Etienne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-13", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-07", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-03", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-19", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.84, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154668-3A705241", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/cwy", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/cwy", "needs_ocr": 0}], "directors": [{"name": "Philippe Gerald Etienne", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Philippe Etienne", "first_seen": "2018-03-13", "last_seen": "2018-03-13", "status": "past", "notices": 1}, {"name": "Emma Stein", "first_seen": "2018-08-29", "last_seen": "2018-08-29", "status": "past", "notices": 1}, {"name": "Vik Bansal", "first_seen": "2015-08-19", "last_seen": "2018-11-07", "status": "past", "notices": 6}, {"name": "Ray Smith", "first_seen": "2018-09-04", "last_seen": "2019-03-19", "status": "past", "notices": 2}, {"name": "Mark Chellew", "first_seen": "2018-08-28", "last_seen": "2019-03-25", "status": "past", "notices": 2}, {"name": "Ingrid Player", "first_seen": "2021-08-27", "last_seen": "2021-08-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Disclosure under Takeovers Panel GN 20 Equity Derivatives", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156414-3A705548"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154668-3A705241"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153954-3A705109"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y Mark Schubert", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153678-3A705064"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CWY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153677-3A705063"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153261-3A704984"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Disclosure Takeovers Panel GN20 Equity Derivatives", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152123-3A704775"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "AGM Results 22 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151772-3A704701"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "AGM 2026 Addresses By Chair and CEO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151474-3A704657"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150199-3A704432"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Implementation Deed with EQT Infrastructure", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149797-3A704364"}, {"date": "2026-10-16", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149362-3A704301"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CWY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139343-3A702483"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136739-3A702003"}, {"date": "2026-09-13", "form": "Takeover Announcements/Scheme Announcements", "title": "Update in relation to EQT Infrastructure proposal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134809-3A701626"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134745-3A701609"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Application for quotation of securities - CWY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134342-3A701525"}], "performance": {"ticker": "CWY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-03", "close": 1.84177401, "volume": 36828293.0}, {"date": "2005-05-04", "close": 1.80728386, "volume": 6383360.0}, {"date": "2005-05-05", "close": 1.80038583, "volume": 1124973.0}, {"date": "2005-05-06", "close": 1.77969174, "volume": 3816711.0}, {"date": "2005-05-09", "close": 1.76589568, "volume": 1679050.0}, {"date": "2005-05-10", "close": 1.7934878, "volume": 1136323.0}, {"date": "2005-05-11", "close": 1.84177401, "volume": 625231.0}, {"date": "2005-05-12", "close": 1.8624681, "volume": 1070710.0}, {"date": "2005-05-13", "close": 1.86936613, "volume": 2434801.0}, {"date": "2005-05-16", "close": 1.88316219, "volume": 1128725.0}, {"date": "2005-05-17", "close": 1.91765234, "volume": 1271202.0}, {"date": "2005-05-18", "close": 1.89006022, "volume": 839305.0}, {"date": "2005-05-19", "close": 1.88316219, "volume": 281567.0}, {"date": "2005-05-20", "close": 1.87626416, "volume": 2174522.0}, {"date": "2005-05-23", "close": 1.87626416, "volume": 725203.0}, {"date": "2005-05-24", "close": 1.90385628, "volume": 2694803.0}, {"date": "2005-05-25", "close": 1.95904052, "volume": 1249777.0}, {"date": "2005-05-26", "close": 2.0004287, "volume": 724762.0}, {"date": "2005-05-27", "close": 2.01422476, "volume": 674609.0}, {"date": "2005-05-30", "close": 2.069409, "volume": 731494.0}, {"date": "2005-05-31", "close": 2.10389915, "volume": 690396.0}, {"date": "2005-06-01", "close": 2.06251097, "volume": 214795.0}, {"date": "2005-06-02", "close": 2.05561294, "volume": 931295.0}, {"date": "2005-06-03", "close": 2.06251097, "volume": 291564.0}, {"date": "2005-06-06", "close": 2.13149127, "volume": 936821.0}, {"date": "2005-06-07", "close": 2.2073696, "volume": 1092750.0}, {"date": "2005-06-08", "close": 2.22806369, "volume": 784567.0}, {"date": "2005-06-09", "close": 2.25565581, "volume": 372589.0}, {"date": "2005-06-10", "close": 2.28324793, "volume": 213049.0}, {"date": "2005-06-14", "close": 2.29014596, "volume": 312433.0}, {"date": "2005-06-15", "close": 2.33153414, "volume": 598206.0}, {"date": "2005-06-16", "close": 2.26255384, "volume": 373105.0}, {"date": "2005-06-17", "close": 2.23496172, "volume": 237429.0}, {"date": "2005-06-20", "close": 2.26945187, "volume": 571443.0}, {"date": "2005-06-21", "close": 2.30394202, "volume": 1415840.0}, {"date": "2005-06-22", "close": 2.33153414, "volume": 920685.0}, {"date": "2005-06-23", "close": 2.33843217, "volume": 4675110.0}, {"date": "2005-06-24", "close": 2.4143105, "volume": 342354.0}, {"date": "2005-06-27", "close": 2.49018883, "volume": 559724.0}, {"date": "2005-06-28", "close": 2.6212514, "volume": 442906.0}, {"date": "2005-06-29", "close": 2.59365928, "volume": 499408.0}, {"date": "2005-06-30", "close": 2.60055731, "volume": 262623.0}, {"date": "2005-07-01", "close": 2.57986322, "volume": 558319.0}, {"date": "2005-07-04", "close": 2.50398489, "volume": 524228.0}, {"date": "2005-07-05", "close": 2.5522711, "volume": 740894.0}, {"date": "2005-07-06", "close": 2.5522711, "volume": 2963682.0}, {"date": "2005-07-07", "close": 2.53157701, "volume": 190779.0}, {"date": "2005-07-08", "close": 2.58676125, "volume": 555850.0}, {"date": "2005-07-11", "close": 2.60745534, "volume": 296569.0}, {"date": "2005-07-12", "close": 2.66953761, "volume": 445068.0}, {"date": "2005-07-13", "close": 2.6902317, "volume": 277212.0}, {"date": "2005-07-14", "close": 2.78680412, "volume": 606934.0}, {"date": "2005-07-15", "close": 2.80749821, "volume": 304093.0}, {"date": "2005-07-18", "close": 2.81439624, "volume": 314594.0}, {"date": "2005-07-19", "close": 2.77300806, "volume": 165153.0}, {"date": "2005-07-20", "close": 2.71092579, "volume": 459517.0}, {"date": "2005-07-21", "close": 2.75231397, "volume": 252360.0}, {"date": "2005-07-22", "close": 2.78680412, "volume": 227316.0}, {"date": "2005-07-25", "close": 2.79370215, "volume": 469054.0}, {"date": "2005-07-26", "close": 2.8281923, "volume": 354488.0}, {"date": "2005-07-27", "close": 2.8971726, "volume": 289957.0}, {"date": "2005-07-28", "close": 2.86958048, "volume": 400281.0}, {"date": "2005-07-29", "close": 2.90407063, "volume": 471019.0}, {"date": "2005-08-01", "close": 3.00064305, "volume": 445837.0}, {"date": "2005-08-02", "close": 3.00064305, "volume": 412811.0}, {"date": "2005-08-03", "close": 2.88337654, "volume": 334133.0}, {"date": "2005-08-04", "close": 2.83509033, "volume": 317718.0}, {"date": "2005-08-05", "close": 2.83509033, "volume": 892121.0}, {"date": "2005-08-08", "close": 2.8281923, "volume": 171550.0}, {"date": "2005-08-09", "close": 2.82129427, "volume": 535723.0}, {"date": "2005-08-10", "close": 2.8971726, "volume": 368643.0}, {"date": "2005-08-11", "close": 2.93166275, "volume": 204498.0}, {"date": "2005-08-12", "close": 2.93166275, "volume": 155292.0}, {"date": "2005-08-15", "close": 3.0351332, "volume": 409782.0}, {"date": "2005-08-16", "close": 2.99374502, "volume": 142961.0}, {"date": "2005-08-17", "close": 2.9661529, "volume": 182503.0}, {"date": "2005-08-18", "close": 2.89027457, "volume": 115384.0}, {"date": "2005-08-19", "close": 2.8971726, "volume": 63193.0}, {"date": "2005-08-22", "close": 2.86268245, "volume": 55814.0}, {"date": "2005-08-23", "close": 2.95235684, "volume": 163950.0}, {"date": "2005-08-24", "close": 2.99374502, "volume": 250345.0}, {"date": "2005-08-25", "close": 2.93856078, "volume": 102180.0}, {"date": "2005-08-26", "close": 2.9661529, "volume": 66545.0}, {"date": "2005-08-29", "close": 2.97305093, "volume": 275767.0}, {"date": "2005-08-30", "close": 2.9661529, "volume": 289375.0}, {"date": "2005-08-31", "close": 2.94545881, "volume": 680823.0}, {"date": "2005-09-01", "close": 3.0351332, "volume": 318456.0}, {"date": "2005-09-02", "close": 3.11101153, "volume": 698560.0}, {"date": "2005-09-05", "close": 3.20758395, "volume": 230216.0}, {"date": "2005-09-06", "close": 3.23517607, "volume": 334487.0}, {"date": "2005-09-07", "close": 3.2420741, "volume": 220954.0}, {"date": "2005-09-08", "close": 3.2420741, "volume": 168289.0}, {"date": "2005-09-09", "close": 3.2420741, "volume": 124444.0}, {"date": "2005-09-12", "close": 3.1730938, "volume": 140834.0}, {"date": "2005-09-13", "close": 3.1730938, "volume": 184831.0}, {"date": "2005-09-14", "close": 3.13170562, "volume": 344545.0}, {"date": "2005-09-15", "close": 3.07652138, "volume": 842556.0}, {"date": "2005-09-16", "close": 2.91786669, "volume": 2053256.0}, {"date": "2005-09-19", "close": 3.00064305, "volume": 1132986.0}, {"date": "2005-09-20", "close": 3.08341941, "volume": 295750.0}, {"date": "2005-09-21", "close": 3.16619577, "volume": 239368.0}, {"date": "2005-09-22", "close": 3.14550168, "volume": 173567.0}, {"date": "2005-09-23", "close": 3.16619577, "volume": 1015138.0}, {"date": "2005-09-26", "close": 3.18688986, "volume": 163132.0}, {"date": "2005-09-27", "close": 3.09721547, "volume": 230585.0}, {"date": "2005-09-28", "close": 3.16619577, "volume": 579541.0}, {"date": "2005-09-29", "close": 3.14550168, "volume": 77609.0}, {"date": "2005-09-30", "close": 3.16619577, "volume": 321406.0}, {"date": "2005-10-03", "close": 3.18688986, "volume": 99199.0}, {"date": "2005-10-04", "close": 3.17999183, "volume": 137934.0}, {"date": "2005-10-05", "close": 3.16619577, "volume": 389748.0}, {"date": "2005-10-06", "close": 2.94545881, "volume": 1051510.0}, {"date": "2005-10-07", "close": 2.93166275, "volume": 2815663.0}, {"date": "2005-10-10", "close": 2.9661529, "volume": 348876.0}, {"date": "2005-10-11", "close": 2.9661529, "volume": 590427.0}, {"date": "2005-10-12", "close": 2.97305093, "volume": 999417.0}, {"date": "2005-10-13", "close": 2.95235684, "volume": 314629.0}, {"date": "2005-10-14", "close": 2.8971726, "volume": 542910.0}, {"date": "2005-10-17", "close": 2.79370215, "volume": 464997.0}, {"date": "2005-10-18", "close": 2.80060018, "volume": 539740.0}, {"date": "2005-10-19", "close": 2.759212, "volume": 638416.0}, {"date": "2005-10-20", "close": 2.66953761, "volume": 1039456.0}, {"date": "2005-10-21", "close": 2.66263958, "volume": 1318585.0}, {"date": "2005-10-24", "close": 2.6902317, "volume": 172683.0}, {"date": "2005-10-25", "close": 2.71092579, "volume": 338753.0}, {"date": "2005-10-26", "close": 2.67643564, "volume": 381425.0}, {"date": "2005-10-27", "close": 2.72472185, "volume": 280970.0}, {"date": "2005-10-28", "close": 2.65574155, "volume": 209806.0}, {"date": "2005-10-31", "close": 2.6902317, "volume": 597028.0}, {"date": "2005-11-01", "close": 2.62814943, "volume": 126880.0}, {"date": "2005-11-02", "close": 2.62814943, "volume": 907087.0}, {"date": "2005-11-03", "close": 2.60055731, "volume": 293677.0}, {"date": "2005-11-04", "close": 2.67643564, "volume": 198232.0}, {"date": "2005-11-07", "close": 2.74541594, "volume": 571375.0}, {"date": "2005-11-08", "close": 2.8971726, "volume": 877717.0}, {"date": "2005-11-09", "close": 2.98684699, "volume": 526114.0}, {"date": "2005-11-10", "close": 3.0351332, "volume": 314307.0}, {"date": "2005-11-11", "close": 3.06962335, "volume": 157641.0}, {"date": "2005-11-14", "close": 3.2420741, "volume": 361120.0}, {"date": "2005-11-15", "close": 3.21448198, "volume": 499027.0}, {"date": "2005-11-16", "close": 3.20068592, "volume": 341102.0}, {"date": "2005-11-17", "close": 3.2420741, "volume": 754344.0}, {"date": "2005-11-18", "close": 3.31795243, "volume": 1090056.0}, {"date": "2005-11-21", "close": 3.45591303, "volume": 1730443.0}, {"date": "2005-11-22", "close": 3.42832091, "volume": 372037.0}, {"date": "2005-11-23", "close": 3.449015, "volume": 364497.0}, {"date": "2005-11-24", "close": 3.5179953, "volume": 450879.0}, {"date": "2005-11-25", "close": 3.5179953, "volume": 183267.0}, {"date": "2005-11-28", "close": 3.62146575, "volume": 768258.0}, {"date": "2005-11-29", "close": 3.68354802, "volume": 2721810.0}, {"date": "2005-11-30", "close": 3.81461059, "volume": 1262347.0}, {"date": "2005-12-01", "close": 3.82840665, "volume": 421517.0}, {"date": "2005-12-02", "close": 3.7939165, "volume": 879010.0}, {"date": "2005-12-05", "close": 3.69044605, "volume": 208159.0}, {"date": "2005-12-06", "close": 3.7939165, "volume": 411977.0}, {"date": "2005-12-07", "close": 3.80771256, "volume": 369817.0}, {"date": "2005-12-08", "close": 3.6559559, "volume": 227021.0}, {"date": "2005-12-09", "close": 3.70424211, "volume": 127271.0}, {"date": "2005-12-12", "close": 3.7939165, "volume": 137387.0}, {"date": "2005-12-13", "close": 3.74563029, "volume": 154741.0}, {"date": "2005-12-14", "close": 3.7939165, "volume": 287050.0}, {"date": "2005-12-15", "close": 3.70424211, "volume": 451648.0}, {"date": "2005-12-16", "close": 3.78701847, "volume": 124504.0}, {"date": "2005-12-19", "close": 3.67664999, "volume": 117747.0}, {"date": "2005-12-20", "close": 3.66975196, "volume": 122948.0}, {"date": "2005-12-21", "close": 3.7249362, "volume": 225704.0}, {"date": "2005-12-22", "close": 3.69044605, "volume": 191007.0}, {"date": "2005-12-23", "close": 3.66285393, "volume": 320477.0}, {"date": "2005-12-28", "close": 3.69044605, "volume": 146667.0}, {"date": "2005-12-29", "close": 3.7939165, "volume": 51242.0}, {"date": "2005-12-30", "close": 3.89738695, "volume": 145172.0}, {"date": "2006-01-03", "close": 3.78012044, "volume": 625886.0}, {"date": "2006-01-04", "close": 3.85599877, "volume": 312617.0}, {"date": "2006-01-05", "close": 3.84910074, "volume": 129217.0}, {"date": "2006-01-06", "close": 3.7939165, "volume": 74417.0}, {"date": "2006-01-09", "close": 3.7249362, "volume": 62770.0}, {"date": "2006-01-10", "close": 3.7249362, "volume": 365206.0}, {"date": "2006-01-11", "close": 3.75942635, "volume": 164883.0}, {"date": "2006-01-12", "close": 3.69044605, "volume": 88893.0}, {"date": "2006-01-13", "close": 3.69734408, "volume": 69649.0}, {"date": "2006-01-16", "close": 3.67664999, "volume": 66254.0}, {"date": "2006-01-17", "close": 3.76632438, "volume": 114115.0}, {"date": "2006-01-18", "close": 3.6559559, "volume": 147067.0}, {"date": "2006-01-19", "close": 3.7939165, "volume": 138880.0}, {"date": "2006-01-20", "close": 3.69734408, "volume": 485879.0}, {"date": "2006-01-23", "close": 3.62146575, "volume": 214164.0}, {"date": "2006-01-24", "close": 3.69044605, "volume": 198593.0}, {"date": "2006-01-25", "close": 3.71114014, "volume": 264258.0}, {"date": "2006-01-27", "close": 3.68354802, "volume": 108451.0}, {"date": "2006-01-30", "close": 3.64905787, "volume": 131697.0}, {"date": "2006-01-31", "close": 3.69044605, "volume": 228864.0}, {"date": "2006-02-01", "close": 3.75942635, "volume": 1058088.0}, {"date": "2006-02-02", "close": 3.7939165, "volume": 235079.0}, {"date": "2006-02-03", "close": 3.78012044, "volume": 226349.0}, {"date": "2006-02-06", "close": 3.78012044, "volume": 98330.0}, {"date": "2006-02-07", "close": 3.73873226, "volume": 170038.0}, {"date": "2006-02-08", "close": 3.76632438, "volume": 566238.0}, {"date": "2006-02-09", "close": 3.7939165, "volume": 641071.0}, {"date": "2006-02-10", "close": 3.76632438, "volume": 495892.0}, {"date": "2006-02-13", "close": 3.73183423, "volume": 559751.0}, {"date": "2006-02-14", "close": 3.74563029, "volume": 860617.0}, {"date": "2006-02-15", "close": 3.77322241, "volume": 776384.0}, {"date": "2006-02-16", "close": 3.75252832, "volume": 822417.0}, {"date": "2006-02-17", "close": 3.74563029, "volume": 1009943.0}, {"date": "2006-02-20", "close": 3.7939165, "volume": 589857.0}, {"date": "2006-02-21", "close": 3.96636725, "volume": 1161205.0}, {"date": "2006-02-22", "close": 4.08363376, "volume": 1579094.0}, {"date": "2006-02-23", "close": 4.138818, "volume": 536850.0}, {"date": "2006-02-24", "close": 4.12502194, "volume": 473953.0}, {"date": "2006-02-27", "close": 4.22159436, "volume": 436877.0}, {"date": "2006-02-28", "close": 4.0008574, "volume": 960041.0}, {"date": "2006-03-01", "close": 3.88359089, "volume": 911966.0}, {"date": "2006-03-02", "close": 4.138818, "volume": 488421.0}, {"date": "2006-03-03", "close": 4.14571603, "volume": 680870.0}, {"date": "2006-03-06", "close": 4.11122588, "volume": 927676.0}, {"date": "2006-03-07", "close": 4.138818, "volume": 833603.0}, {"date": "2006-03-08", "close": 4.11122588, "volume": 399269.0}, {"date": "2006-03-09", "close": 4.16641012, "volume": 348918.0}, {"date": "2006-03-10", "close": 4.14571603, "volume": 372821.0}, {"date": "2006-03-13", "close": 4.138818, "volume": 180546.0}, {"date": "2006-03-14", "close": 4.08363376, "volume": 797784.0}, {"date": "2006-03-15", "close": 4.31126875, "volume": 385757.0}, {"date": "2006-03-16", "close": 4.2767786, "volume": 649504.0}, {"date": "2006-03-17", "close": 4.2077983, "volume": 333318.0}, {"date": "2006-03-20", "close": 4.2767786, "volume": 195485.0}, {"date": "2006-03-21", "close": 4.20090027, "volume": 236669.0}, {"date": "2006-03-22", "close": 4.26988057, "volume": 762081.0}, {"date": "2006-03-23", "close": 4.2077983, "volume": 666872.0}, {"date": "2006-03-24", "close": 4.2767786, "volume": 1620116.0}, {"date": "2006-03-27", "close": 5.2425028, "volume": 1175630.0}, {"date": "2006-03-28", "close": 5.4494437, "volume": 2604188.0}, {"date": "2006-03-29", "close": 5.4494437, "volume": 464493.0}, {"date": "2006-03-30", "close": 5.67018066, "volume": 380944.0}, {"date": "2006-03-31", "close": 6.0012861, "volume": 335030.0}, {"date": "2006-04-03", "close": 6.03577625, "volume": 547032.0}, {"date": "2006-04-04", "close": 5.76675308, "volume": 315787.0}, {"date": "2006-04-05", "close": 5.89781565, "volume": 1182646.0}, {"date": "2006-04-06", "close": 5.89781565, "volume": 236215.0}, {"date": "2006-04-07", "close": 5.8633255, "volume": 368421.0}, {"date": "2006-04-10", "close": 5.93920383, "volume": 726976.0}, {"date": "2006-04-11", "close": 6.00818413, "volume": 437234.0}, {"date": "2006-04-12", "close": 6.14614473, "volume": 389272.0}, {"date": "2006-04-13", "close": 5.9323058, "volume": 266040.0}, {"date": "2006-04-18", "close": 6.0012861, "volume": 491139.0}, {"date": "2006-04-19", "close": 5.87022353, "volume": 702976.0}, {"date": "2006-04-20", "close": 5.66328263, "volume": 1230154.0}, {"date": "2006-04-21", "close": 5.98059201, "volume": 738918.0}, {"date": "2006-04-24", "close": 6.208227, "volume": 220930.0}, {"date": "2006-04-26", "close": 6.11855261, "volume": 889219.0}, {"date": "2006-04-27", "close": 6.02198019, "volume": 500266.0}, {"date": "2006-04-28", "close": 6.3461876, "volume": 250850.0}, {"date": "2006-05-01", "close": 6.58761865, "volume": 511131.0}, {"date": "2006-05-02", "close": 6.51863835, "volume": 877378.0}, {"date": "2006-05-03", "close": 6.89113197, "volume": 620147.0}, {"date": "2006-05-04", "close": 6.80835561, "volume": 832420.0}, {"date": "2006-05-05", "close": 6.68419107, "volume": 630058.0}, {"date": "2006-05-08", "close": 6.6910891, "volume": 446642.0}, {"date": "2006-05-09", "close": 6.72557925, "volume": 416255.0}, {"date": "2006-05-10", "close": 6.71868122, "volume": 361484.0}, {"date": "2006-05-11", "close": 6.6221088, "volume": 199793.0}, {"date": "2006-05-12", "close": 6.46345411, "volume": 521466.0}, {"date": "2006-05-15", "close": 6.26341124, "volume": 339656.0}, {"date": "2006-05-16", "close": 6.22202306, "volume": 772897.0}, {"date": "2006-05-17", "close": 6.208227, "volume": 867587.0}, {"date": "2006-05-18", "close": 5.95299989, "volume": 328594.0}, {"date": "2006-05-19", "close": 5.77365111, "volume": 639786.0}, {"date": "2006-05-22", "close": 5.518424, "volume": 847393.0}, {"date": "2006-05-23", "close": 5.30458507, "volume": 2646374.0}, {"date": "2006-05-24", "close": 5.5874043, "volume": 437832.0}, {"date": "2006-05-25", "close": 5.64258854, "volume": 550682.0}, {"date": "2006-05-26", "close": 5.7943452, "volume": 260961.0}, {"date": "2006-05-29", "close": 5.9323058, "volume": 179616.0}, {"date": "2006-05-30", "close": 5.93920383, "volume": 339798.0}, {"date": "2006-05-31", "close": 5.97369398, "volume": 550744.0}, {"date": "2006-06-01", "close": 6.28410533, "volume": 656071.0}, {"date": "2006-06-02", "close": 6.31169745, "volume": 354036.0}, {"date": "2006-06-05", "close": 6.09785852, "volume": 250969.0}, {"date": "2006-06-06", "close": 5.96679595, "volume": 631296.0}, {"date": "2006-06-07", "close": 5.8633255, "volume": 241273.0}, {"date": "2006-06-08", "close": 5.63569051, "volume": 468086.0}, {"date": "2006-06-09", "close": 5.7253649, "volume": 481893.0}, {"date": "2006-06-13", "close": 5.47013779, "volume": 495855.0}, {"date": "2006-06-14", "close": 5.45634173, "volume": 591746.0}, {"date": "2006-06-15", "close": 5.33907522, "volume": 1125520.0}, {"date": "2006-06-16", "close": 5.39425946, "volume": 441971.0}, {"date": "2006-06-19", "close": 4.828621, "volume": 2295481.0}, {"date": "2006-06-20", "close": 4.4837195, "volume": 1540369.0}, {"date": "2006-06-21", "close": 4.58718995, "volume": 712434.0}, {"date": "2006-06-22", "close": 4.69755843, "volume": 761185.0}, {"date": "2006-06-23", "close": 4.71135449, "volume": 457757.0}, {"date": "2006-06-26", "close": 4.72515055, "volume": 495749.0}, {"date": "2006-06-27", "close": 4.60098601, "volume": 762650.0}, {"date": "2006-06-28", "close": 4.5526998, "volume": 251536.0}, {"date": "2006-06-29", "close": 4.46302541, "volume": 976785.0}, {"date": "2006-06-30", "close": 4.57339389, "volume": 1176665.0}, {"date": "2006-07-03", "close": 4.828621, "volume": 520073.0}, {"date": "2006-07-04", "close": 4.72515055, "volume": 744359.0}, {"date": "2006-07-05", "close": 4.50441359, "volume": 863635.0}, {"date": "2006-07-06", "close": 4.69755843, "volume": 581283.0}, {"date": "2006-07-07", "close": 4.80102888, "volume": 1039935.0}, {"date": "2006-07-10", "close": 4.76653873, "volume": 852855.0}, {"date": "2006-07-11", "close": 4.828621, "volume": 866571.0}, {"date": "2006-07-12", "close": 4.7596407, "volume": 555238.0}, {"date": "2006-07-13", "close": 4.7596407, "volume": 697144.0}, {"date": "2006-07-14", "close": 4.63547616, "volume": 548887.0}, {"date": "2006-07-17", "close": 4.4147392, "volume": 271765.0}, {"date": "2006-07-18", "close": 4.29747269, "volume": 1824612.0}, {"date": "2006-07-19", "close": 4.24228845, "volume": 2438225.0}, {"date": "2006-07-20", "close": 4.23539042, "volume": 401175.0}, {"date": "2006-07-21", "close": 4.32506481, "volume": 858144.0}, {"date": "2006-07-24", "close": 4.24228845, "volume": 1006527.0}, {"date": "2006-07-25", "close": 4.23539042, "volume": 692414.0}, {"date": "2006-07-26", "close": 4.14571603, "volume": 842622.0}, {"date": "2006-07-27", "close": 4.2767786, "volume": 1035752.0}, {"date": "2006-07-28", "close": 4.31816678, "volume": 896449.0}, {"date": "2006-07-31", "close": 4.4147392, "volume": 229682.0}, {"date": "2006-08-01", "close": 4.4837195, "volume": 334204.0}, {"date": "2006-08-02", "close": 4.4837195, "volume": 377943.0}, {"date": "2006-08-03", "close": 4.59408798, "volume": 749637.0}, {"date": "2006-08-04", "close": 4.66306828, "volume": 704575.0}, {"date": "2006-08-07", "close": 4.828621, "volume": 396016.0}, {"date": "2006-08-08", "close": 4.828621, "volume": 491610.0}, {"date": "2006-08-09", "close": 4.78033479, "volume": 929478.0}, {"date": "2006-08-10", "close": 4.828621, "volume": 183924.0}, {"date": "2006-08-11", "close": 4.8976013, "volume": 294874.0}, {"date": "2006-08-14", "close": 4.83551903, "volume": 160337.0}, {"date": "2006-08-15", "close": 4.80792691, "volume": 166616.0}, {"date": "2006-08-16", "close": 4.72515055, "volume": 459636.0}, {"date": "2006-08-17", "close": 4.95968357, "volume": 462995.0}, {"date": "2006-08-18", "close": 4.93209145, "volume": 354049.0}, {"date": "2006-08-21", "close": 5.00796978, "volume": 188964.0}, {"date": "2006-08-22", "close": 5.0355619, "volume": 212540.0}, {"date": "2006-08-23", "close": 5.05625599, "volume": 293939.0}, {"date": "2006-08-24", "close": 4.94588751, "volume": 333384.0}, {"date": "2006-08-25", "close": 5.04245993, "volume": 381302.0}, {"date": "2006-08-28", "close": 5.05625599, "volume": 331145.0}, {"date": "2006-08-29", "close": 4.8976013, "volume": 334884.0}, {"date": "2006-08-30", "close": 4.95968357, "volume": 404505.0}, {"date": "2006-08-31", "close": 5.00107175, "volume": 185676.0}, {"date": "2006-09-01", "close": 5.02176584, "volume": 218406.0}, {"date": "2006-09-04", "close": 5.00107175, "volume": 307563.0}, {"date": "2006-09-05", "close": 5.00107175, "volume": 154190.0}, {"date": "2006-09-08", "close": 5.00796978, "volume": 1695136.0}, {"date": "2006-09-11", "close": 5.05625599, "volume": 1452719.0}, {"date": "2006-09-12", "close": 4.91139736, "volume": 823129.0}, {"date": "2006-09-13", "close": 5.08384811, "volume": 896672.0}, {"date": "2006-09-14", "close": 5.02176584, "volume": 887052.0}, {"date": "2006-09-15", "close": 5.0355619, "volume": 821453.0}, {"date": "2006-09-18", "close": 4.9665816, "volume": 877461.0}, {"date": "2006-09-19", "close": 5.02866387, "volume": 919396.0}, {"date": "2006-09-20", "close": 5.0355619, "volume": 3094759.0}, {"date": "2006-09-21", "close": 4.92519342, "volume": 1390406.0}, {"date": "2006-09-22", "close": 4.9665816, "volume": 894064.0}, {"date": "2006-09-25", "close": 5.02176584, "volume": 419792.0}, {"date": "2006-09-26", "close": 5.12523629, "volume": 443783.0}, {"date": "2006-09-27", "close": 5.13903235, "volume": 898056.0}, {"date": "2006-09-28", "close": 5.3804634, "volume": 419270.0}, {"date": "2006-09-29", "close": 5.48393385, "volume": 1000313.0}, {"date": "2006-10-02", "close": 5.518424, "volume": 197968.0}, {"date": "2006-10-03", "close": 5.45634173, "volume": 171668.0}, {"date": "2006-10-04", "close": 5.3804634, "volume": 281888.0}, {"date": "2006-10-05", "close": 5.56671021, "volume": 582023.0}, {"date": "2006-10-06", "close": 5.518424, "volume": 498413.0}, {"date": "2006-10-09", "close": 5.4494437, "volume": 475297.0}, {"date": "2006-10-10", "close": 5.7253649, "volume": 412470.0}, {"date": "2006-10-11", "close": 5.63569051, "volume": 448008.0}, {"date": "2006-10-12", "close": 5.48393385, "volume": 265422.0}, {"date": "2006-10-13", "close": 5.55291415, "volume": 235292.0}, {"date": "2006-10-16", "close": 5.67018066, "volume": 279062.0}, {"date": "2006-10-17", "close": 5.70467081, "volume": 455892.0}, {"date": "2006-10-18", "close": 5.70467081, "volume": 1368718.0}, {"date": "2006-10-19", "close": 5.51152597, "volume": 350558.0}, {"date": "2006-10-20", "close": 5.55981218, "volume": 332737.0}, {"date": "2006-10-23", "close": 5.62189445, "volume": 356374.0}, {"date": "2006-10-24", "close": 5.64258854, "volume": 760247.0}, {"date": "2006-10-25", "close": 5.62189445, "volume": 344221.0}, {"date": "2006-10-26", "close": 5.64948657, "volume": 647650.0}, {"date": "2006-10-27", "close": 5.60809839, "volume": 211121.0}, {"date": "2006-10-30", "close": 5.60120036, "volume": 372706.0}, {"date": "2006-10-31", "close": 5.59430233, "volume": 299651.0}, {"date": "2006-11-01", "close": 5.55291415, "volume": 486784.0}, {"date": "2006-11-02", "close": 5.60120036, "volume": 381995.0}, {"date": "2006-11-03", "close": 5.51152597, "volume": 374100.0}, {"date": "2006-11-06", "close": 5.55291415, "volume": 644716.0}, {"date": "2006-11-07", "close": 5.6563846, "volume": 274849.0}, {"date": "2006-11-08", "close": 5.63569051, "volume": 769886.0}, {"date": "2006-11-09", "close": 5.518424, "volume": 395822.0}, {"date": "2006-11-10", "close": 5.58050627, "volume": 444863.0}, {"date": "2006-11-13", "close": 5.6563846, "volume": 625432.0}, {"date": "2006-11-14", "close": 5.82193732, "volume": 1891399.0}, {"date": "2006-11-15", "close": 5.91850974, "volume": 733218.0}, {"date": "2006-11-16", "close": 5.96679595, "volume": 913497.0}, {"date": "2006-11-17", "close": 6.05647034, "volume": 400536.0}, {"date": "2006-11-20", "close": 5.66328263, "volume": 416791.0}, {"date": "2006-11-21", "close": 6.0702664, "volume": 477107.0}, {"date": "2006-11-22", "close": 5.97369398, "volume": 350568.0}, {"date": "2006-11-23", "close": 6.1392467, "volume": 349181.0}, {"date": "2006-11-24", "close": 6.12545064, "volume": 235314.0}, {"date": "2006-11-27", "close": 6.0702664, "volume": 98559.0}, {"date": "2006-11-28", "close": 6.11855261, "volume": 459179.0}, {"date": "2006-11-29", "close": 6.1392467, "volume": 270706.0}, {"date": "2006-11-30", "close": 6.09785852, "volume": 400301.0}, {"date": "2006-12-01", "close": 6.09785852, "volume": 488945.0}, {"date": "2006-12-04", "close": 6.0702664, "volume": 189872.0}, {"date": "2006-12-05", "close": 6.0702664, "volume": 150917.0}, {"date": "2006-12-06", "close": 6.07716443, "volume": 474947.0}, {"date": "2006-12-07", "close": 6.0012861, "volume": 290045.0}, {"date": "2006-12-08", "close": 5.95299989, "volume": 187246.0}, {"date": "2006-12-11", "close": 6.0012861, "volume": 206208.0}, {"date": "2006-12-12", "close": 6.02198019, "volume": 260854.0}, {"date": "2006-12-13", "close": 6.20132897, "volume": 411291.0}, {"date": "2006-12-14", "close": 6.2772073, "volume": 470649.0}, {"date": "2006-12-15", "close": 6.17373685, "volume": 638253.0}, {"date": "2006-12-18", "close": 6.208227, "volume": 538025.0}, {"date": "2006-12-19", "close": 6.18063488, "volume": 592485.0}, {"date": "2006-12-20", "close": 6.1392467, "volume": 420084.0}, {"date": "2006-12-21", "close": 6.30479942, "volume": 1258297.0}, {"date": "2006-12-22", "close": 6.3461876, "volume": 288564.0}, {"date": "2006-12-27", "close": 6.4151679, "volume": 135397.0}, {"date": "2006-12-28", "close": 6.51174032, "volume": 216433.0}, {"date": "2006-12-29", "close": 6.58072062, "volume": 131694.0}, {"date": "2007-01-02", "close": 6.4841482, "volume": 194199.0}, {"date": "2007-01-03", "close": 6.29790139, "volume": 260242.0}, {"date": "2007-01-04", "close": 6.29100336, "volume": 442693.0}, {"date": "2007-01-05", "close": 6.29790139, "volume": 257672.0}, {"date": "2007-01-08", "close": 6.23581912, "volume": 317520.0}, {"date": "2007-01-09", "close": 6.31169745, "volume": 394705.0}, {"date": "2007-01-10", "close": 6.31169745, "volume": 313800.0}, {"date": "2007-01-11", "close": 6.20132897, "volume": 504783.0}, {"date": "2007-01-12", "close": 6.27030927, "volume": 330238.0}, {"date": "2007-01-15", "close": 6.35308563, "volume": 223097.0}, {"date": "2007-01-16", "close": 6.7600694, "volume": 797480.0}, {"date": "2007-01-17", "close": 6.72557925, "volume": 919002.0}, {"date": "2007-01-18", "close": 6.6910891, "volume": 498776.0}, {"date": "2007-01-19", "close": 6.71868122, "volume": 373615.0}, {"date": "2007-01-22", "close": 6.74627334, "volume": 727518.0}, {"date": "2007-01-23", "close": 6.78076349, "volume": 413056.0}, {"date": "2007-01-24", "close": 6.86353985, "volume": 487228.0}, {"date": "2007-01-25", "close": 6.86353985, "volume": 1064890.0}, {"date": "2007-01-29", "close": 7.00150045, "volume": 1043201.0}, {"date": "2007-01-30", "close": 7.07048075, "volume": 793382.0}, {"date": "2007-01-31", "close": 7.06358272, "volume": 1173397.0}, {"date": "2007-02-01", "close": 7.07048075, "volume": 1063994.0}, {"date": "2007-02-02", "close": 7.06358272, "volume": 873577.0}, {"date": "2007-02-05", "close": 7.3119118, "volume": 474325.0}, {"date": "2007-02-06", "close": 7.45677043, "volume": 1009575.0}, {"date": "2007-02-07", "close": 7.5188527, "volume": 1516516.0}, {"date": "2007-02-08", "close": 7.587833, "volume": 645635.0}, {"date": "2007-02-09", "close": 7.55334285, "volume": 1042640.0}, {"date": "2007-02-12", "close": 7.4498724, "volume": 653610.0}, {"date": "2007-02-13", "close": 7.39468816, "volume": 277324.0}, {"date": "2007-02-14", "close": 7.37399407, "volume": 537153.0}, {"date": "2007-02-15", "close": 7.29811574, "volume": 182519.0}, {"date": "2007-02-16", "close": 7.29811574, "volume": 315651.0}, {"date": "2007-02-19", "close": 7.53954679, "volume": 604241.0}, {"date": "2007-02-20", "close": 7.55334285, "volume": 450605.0}, {"date": "2007-02-21", "close": 7.41538225, "volume": 700325.0}, {"date": "2007-02-22", "close": 7.4498724, "volume": 250212.0}, {"date": "2007-02-23", "close": 7.45677043, "volume": 616070.0}, {"date": "2007-02-26", "close": 7.27742165, "volume": 599467.0}, {"date": "2007-02-27", "close": 7.41538225, "volume": 719952.0}, {"date": "2007-02-28", "close": 7.01529651, "volume": 1133022.0}, {"date": "2007-03-01", "close": 7.14635908, "volume": 835017.0}, {"date": "2007-03-02", "close": 7.05668469, "volume": 616425.0}, {"date": "2007-03-05", "close": 6.8290497, "volume": 1029993.0}, {"date": "2007-03-06", "close": 6.96011227, "volume": 857525.0}, {"date": "2007-03-07", "close": 6.91872409, "volume": 751009.0}, {"date": "2007-03-08", "close": 6.94631621, "volume": 715654.0}, {"date": "2007-03-09", "close": 7.22913544, "volume": 1125272.0}, {"date": "2007-03-12", "close": 7.54644482, "volume": 783712.0}, {"date": "2007-03-13", "close": 7.53264876, "volume": 1194877.0}, {"date": "2007-03-14", "close": 7.27742165, "volume": 519134.0}, {"date": "2007-03-15", "close": 7.09117484, "volume": 1051668.0}, {"date": "2007-03-16", "close": 6.9670103, "volume": 1689698.0}, {"date": "2007-03-19", "close": 6.95321424, "volume": 1462302.0}, {"date": "2007-03-20", "close": 6.98080636, "volume": 683744.0}, {"date": "2007-03-21", "close": 6.96011227, "volume": 672496.0}, {"date": "2007-03-22", "close": 7.09807287, "volume": 1159577.0}, {"date": "2007-03-23", "close": 7.26362559, "volume": 968655.0}, {"date": "2007-03-26", "close": 7.44297437, "volume": 513536.0}, {"date": "2007-03-27", "close": 7.51195467, "volume": 496450.0}, {"date": "2007-03-28", "close": 7.31880983, "volume": 643308.0}, {"date": "2007-03-29", "close": 7.31880983, "volume": 485433.0}, {"date": "2007-03-30", "close": 7.44297437, "volume": 698601.0}, {"date": "2007-04-02", "close": 7.47056649, "volume": 532948.0}, {"date": "2007-04-03", "close": 7.48436255, "volume": 634017.0}, {"date": "2007-04-04", "close": 7.75338572, "volume": 757568.0}, {"date": "2007-04-05", "close": 7.90514238, "volume": 646173.0}, {"date": "2007-04-10", "close": 8.0017148, "volume": 556456.0}, {"date": "2007-04-11", "close": 8.07759313, "volume": 660394.0}, {"date": "2007-04-12", "close": 8.27073797, "volume": 696357.0}, {"date": "2007-04-13", "close": 8.22934979, "volume": 301899.0}, {"date": "2007-04-16", "close": 8.43629069, "volume": 471394.0}, {"date": "2007-04-17", "close": 8.49837296, "volume": 618932.0}, {"date": "2007-04-18", "close": 8.6225375, "volume": 915022.0}, {"date": "2007-04-19", "close": 8.6225375, "volume": 636018.0}, {"date": "2007-04-20", "close": 8.65012962, "volume": 392077.0}, {"date": "2007-04-23", "close": 8.60184341, "volume": 701874.0}, {"date": "2007-04-24", "close": 8.51906705, "volume": 1226136.0}, {"date": "2007-04-26", "close": 8.60874144, "volume": 916333.0}, {"date": "2007-04-27", "close": 8.36041236, "volume": 625590.0}, {"date": "2007-04-30", "close": 8.53976114, "volume": 876508.0}, {"date": "2007-05-01", "close": 8.5535572, "volume": 286894.0}, {"date": "2007-05-02", "close": 8.75360007, "volume": 1064862.0}, {"date": "2007-05-03", "close": 8.79498825, "volume": 582208.0}, {"date": "2007-05-04", "close": 9.00882718, "volume": 511433.0}, {"date": "2007-05-07", "close": 9.15368581, "volume": 659755.0}, {"date": "2007-05-08", "close": 8.8294784, "volume": 629319.0}, {"date": "2007-05-09", "close": 8.71221189, "volume": 403933.0}, {"date": "2007-05-10", "close": 9.0364193, "volume": 541740.0}, {"date": "2007-05-11", "close": 8.97433703, "volume": 307120.0}, {"date": "2007-05-14", "close": 9.30544247, "volume": 549538.0}, {"date": "2007-05-17", "close": 9.37442277, "volume": 2509693.0}, {"date": "2007-05-18", "close": 8.967439, "volume": 1081473.0}, {"date": "2007-05-21", "close": 9.3813208, "volume": 1335458.0}, {"date": "2007-05-22", "close": 9.22266611, "volume": 448848.0}, {"date": "2007-05-23", "close": 9.36752474, "volume": 974412.0}, {"date": "2007-05-24", "close": 9.657242, "volume": 846187.0}, {"date": "2007-05-25", "close": 9.4503011, "volume": 322717.0}, {"date": "2007-05-28", "close": 9.39511686, "volume": 602259.0}, {"date": "2007-05-29", "close": 9.47789322, "volume": 763105.0}, {"date": "2007-05-30", "close": 9.43650504, "volume": 766912.0}, {"date": "2007-05-31", "close": 9.49858731, "volume": 1036191.0}, {"date": "2007-06-01", "close": 9.57446564, "volume": 463044.0}, {"date": "2007-06-04", "close": 9.7952026, "volume": 670377.0}, {"date": "2007-06-05", "close": 9.74001836, "volume": 332086.0}, {"date": "2007-06-06", "close": 9.56756761, "volume": 1589895.0}, {"date": "2007-06-12", "close": 8.92605082, "volume": 2883632.0}, {"date": "2007-06-13", "close": 8.8294784, "volume": 1544661.0}, {"date": "2007-06-14", "close": 8.84327446, "volume": 1014522.0}, {"date": "2007-06-15", "close": 8.6915178, "volume": 1700887.0}, {"date": "2007-06-18", "close": 8.85707052, "volume": 2660797.0}, {"date": "2007-06-19", "close": 8.59494538, "volume": 1469440.0}, {"date": "2007-06-20", "close": 8.65702765, "volume": 2241573.0}, {"date": "2007-06-21", "close": 8.68461977, "volume": 2185359.0}, {"date": "2007-06-22", "close": 8.8294784, "volume": 1486068.0}, {"date": "2007-06-25", "close": 8.95364294, "volume": 2131036.0}, {"date": "2007-06-26", "close": 8.98123506, "volume": 1375283.0}, {"date": "2007-06-27", "close": 9.02262324, "volume": 1051687.0}, {"date": "2007-06-28", "close": 9.05021536, "volume": 1342212.0}, {"date": "2007-06-29", "close": 9.21576808, "volume": 1048502.0}, {"date": "2007-07-02", "close": 9.26405429, "volume": 2233435.0}, {"date": "2007-07-03", "close": 9.13988975, "volume": 658874.0}, {"date": "2007-07-04", "close": 9.22266611, "volume": 579013.0}, {"date": "2007-07-05", "close": 9.30544247, "volume": 952156.0}, {"date": "2007-07-06", "close": 9.3123405, "volume": 626796.0}, {"date": "2007-07-09", "close": 9.37442277, "volume": 251176.0}, {"date": "2007-07-10", "close": 9.3123405, "volume": 573881.0}, {"date": "2007-07-11", "close": 9.34683065, "volume": 455056.0}, {"date": "2007-07-12", "close": 9.63654791, "volume": 756713.0}, {"date": "2007-07-13", "close": 9.59515973, "volume": 630725.0}, {"date": "2007-07-16", "close": 9.76071245, "volume": 588094.0}, {"date": "2007-07-17", "close": 9.82279472, "volume": 996331.0}, {"date": "2007-07-18", "close": 9.8641829, "volume": 1009758.0}, {"date": "2007-07-19", "close": 9.87797896, "volume": 602262.0}, {"date": "2007-07-20", "close": 9.85728487, "volume": 847610.0}, {"date": "2007-07-23", "close": 9.7262223, "volume": 1077715.0}, {"date": "2007-07-24", "close": 9.65034397, "volume": 4343012.0}, {"date": "2007-07-25", "close": 9.57446564, "volume": 793692.0}, {"date": "2007-07-26", "close": 9.61585382, "volume": 435595.0}, {"date": "2007-07-27", "close": 9.2433602, "volume": 1935151.0}, {"date": "2007-07-30", "close": 9.28474838, "volume": 1081877.0}, {"date": "2007-07-31", "close": 9.21576808, "volume": 1362621.0}, {"date": "2007-08-01", "close": 8.61563947, "volume": 1721545.0}, {"date": "2007-08-02", "close": 8.58804735, "volume": 1544018.0}, {"date": "2007-08-03", "close": 8.56045523, "volume": 2027582.0}, {"date": "2007-08-06", "close": 7.7947739, "volume": 2040807.0}, {"date": "2007-08-07", "close": 7.89824435, "volume": 2021003.0}, {"date": "2007-08-08", "close": 8.36731039, "volume": 1491614.0}, {"date": "2007-08-09", "close": 8.86396855, "volume": 931950.0}, {"date": "2007-08-10", "close": 8.58804735, "volume": 1197414.0}, {"date": "2007-08-13", "close": 8.47767887, "volume": 1178461.0}, {"date": "2007-08-14", "close": 8.05689904, "volume": 762105.0}, {"date": "2007-08-15", "close": 7.587833, "volume": 958556.0}, {"date": "2007-08-16", "close": 7.41538225, "volume": 1469849.0}, {"date": "2007-08-17", "close": 7.1739512, "volume": 1041722.0}, {"date": "2007-08-20", "close": 7.47746452, "volume": 1255313.0}, {"date": "2007-08-21", "close": 7.69820148, "volume": 507222.0}, {"date": "2007-08-22", "close": 7.5188527, "volume": 970465.0}, {"date": "2007-08-23", "close": 7.9327345, "volume": 1024220.0}, {"date": "2007-08-24", "close": 7.587833, "volume": 571982.0}, {"date": "2007-08-27", "close": 7.89824435, "volume": 745743.0}, {"date": "2007-08-28", "close": 7.90514238, "volume": 696323.0}, {"date": "2007-08-29", "close": 7.75338572, "volume": 1020077.0}, {"date": "2007-08-30", "close": 7.4498724, "volume": 1259232.0}, {"date": "2007-08-31", "close": 7.53264876, "volume": 2297666.0}, {"date": "2007-09-03", "close": 7.70509951, "volume": 1295747.0}, {"date": "2007-09-04", "close": 7.7257936, "volume": 947811.0}, {"date": "2007-09-05", "close": 7.5188527, "volume": 2574197.0}, {"date": "2007-09-06", "close": 7.5188527, "volume": 971160.0}, {"date": "2007-09-07", "close": 7.71889557, "volume": 601783.0}, {"date": "2007-09-10", "close": 7.64991527, "volume": 885099.0}, {"date": "2007-09-11", "close": 7.6568133, "volume": 705071.0}, {"date": "2007-09-12", "close": 7.45677043, "volume": 994490.0}, {"date": "2007-09-13", "close": 7.30501377, "volume": 1781626.0}, {"date": "2007-09-14", "close": 7.22913544, "volume": 1153279.0}, {"date": "2007-09-17", "close": 7.08427681, "volume": 824259.0}, {"date": "2007-09-18", "close": 7.1049709, "volume": 922291.0}, {"date": "2007-09-19", "close": 7.3119118, "volume": 2829477.0}, {"date": "2007-09-20", "close": 7.24982953, "volume": 4270353.0}, {"date": "2007-09-21", "close": 7.3119118, "volume": 2457680.0}, {"date": "2007-09-24", "close": 7.85685617, "volume": 1607494.0}, {"date": "2007-09-25", "close": 7.61542512, "volume": 944391.0}, {"date": "2007-09-26", "close": 7.68440542, "volume": 1297169.0}, {"date": "2007-09-27", "close": 7.85685617, "volume": 1601750.0}, {"date": "2007-09-28", "close": 7.7947739, "volume": 1500756.0}, {"date": "2007-10-01", "close": 7.73269163, "volume": 418799.0}, {"date": "2007-10-02", "close": 7.587833, "volume": 1167774.0}, {"date": "2007-10-03", "close": 7.64301724, "volume": 918891.0}, {"date": "2007-10-04", "close": 7.52575073, "volume": 837948.0}, {"date": "2007-10-05", "close": 7.60162906, "volume": 823873.0}, {"date": "2007-10-08", "close": 7.587833, "volume": 665987.0}, {"date": "2007-10-09", "close": 7.59473103, "volume": 748063.0}, {"date": "2007-10-10", "close": 7.8637542, "volume": 1779109.0}, {"date": "2007-10-11", "close": 7.82926405, "volume": 884808.0}, {"date": "2007-10-12", "close": 7.73958966, "volume": 678682.0}, {"date": "2007-10-15", "close": 7.82926405, "volume": 578272.0}, {"date": "2007-10-16", "close": 7.76028375, "volume": 836140.0}, {"date": "2007-10-17", "close": 7.62232315, "volume": 775052.0}, {"date": "2007-10-18", "close": 7.64301724, "volume": 1361308.0}, {"date": "2007-10-19", "close": 7.62922118, "volume": 948556.0}, {"date": "2007-10-22", "close": 7.5188527, "volume": 1922859.0}, {"date": "2007-10-23", "close": 7.57403694, "volume": 1733164.0}, {"date": "2007-10-24", "close": 7.55334285, "volume": 1514663.0}, {"date": "2007-10-25", "close": 7.71199754, "volume": 1039379.0}, {"date": "2007-10-26", "close": 7.60162906, "volume": 1383299.0}, {"date": "2007-10-29", "close": 7.56024088, "volume": 939081.0}, {"date": "2007-10-30", "close": 7.58093497, "volume": 1158960.0}, {"date": "2007-10-31", "close": 7.69130345, "volume": 1283591.0}, {"date": "2007-11-01", "close": 7.95342859, "volume": 1162307.0}, {"date": "2007-11-02", "close": 7.84995814, "volume": 1019898.0}, {"date": "2007-11-05", "close": 7.587833, "volume": 1439769.0}, {"date": "2007-11-06", "close": 7.5188527, "volume": 2062202.0}, {"date": "2007-11-07", "close": 7.84306011, "volume": 1244357.0}, {"date": "2007-11-08", "close": 7.53954679, "volume": 1741503.0}, {"date": "2007-11-09", "close": 7.4498724, "volume": 8817884.0}, {"date": "2007-11-12", "close": 7.27052362, "volume": 2599896.0}, {"date": "2007-11-13", "close": 7.35329998, "volume": 3315545.0}, {"date": "2007-11-14", "close": 7.76028375, "volume": 2997146.0}, {"date": "2007-11-15", "close": 7.82236602, "volume": 4084160.0}, {"date": "2007-11-16", "close": 7.587833, "volume": 1784425.0}, {"date": "2007-11-19", "close": 7.587833, "volume": 1026624.0}, {"date": "2007-11-20", "close": 7.57403694, "volume": 1421919.0}, {"date": "2007-11-21", "close": 7.47746452, "volume": 1020061.0}, {"date": "2007-11-22", "close": 7.44297437, "volume": 1241482.0}, {"date": "2007-11-23", "close": 7.51195467, "volume": 596418.0}, {"date": "2007-11-26", "close": 7.62922118, "volume": 1271673.0}, {"date": "2007-11-27", "close": 7.48436255, "volume": 1951770.0}, {"date": "2007-11-28", "close": 7.42917831, "volume": 517052.0}, {"date": "2007-11-29", "close": 7.39468816, "volume": 956917.0}, {"date": "2007-11-30", "close": 7.587833, "volume": 1642957.0}, {"date": "2007-12-03", "close": 7.7947739, "volume": 3445791.0}, {"date": "2007-12-04", "close": 7.76028375, "volume": 2344962.0}, {"date": "2007-12-05", "close": 7.587833, "volume": 1205064.0}, {"date": "2007-12-06", "close": 7.80167193, "volume": 1570877.0}, {"date": "2007-12-07", "close": 7.87065223, "volume": 1473589.0}, {"date": "2007-12-10", "close": 7.88444829, "volume": 1055406.0}, {"date": "2007-12-11", "close": 7.9327345, "volume": 1372775.0}, {"date": "2007-12-12", "close": 7.75338572, "volume": 1383151.0}, {"date": "2007-12-13", "close": 7.70509951, "volume": 1563820.0}, {"date": "2007-12-14", "close": 7.37399407, "volume": 1587385.0}, {"date": "2007-12-17", "close": 7.09117484, "volume": 1749111.0}, {"date": "2007-12-18", "close": 6.82215167, "volume": 2188781.0}, {"date": "2007-12-19", "close": 6.94631621, "volume": 2107336.0}, {"date": "2007-12-20", "close": 6.99460242, "volume": 2794521.0}, {"date": "2007-12-21", "close": 7.23603347, "volume": 820199.0}, {"date": "2007-12-24", "close": 7.12566499, "volume": 387856.0}, {"date": "2007-12-27", "close": 7.2429315, "volume": 480189.0}, {"date": "2007-12-28", "close": 7.20154332, "volume": 219408.0}, {"date": "2007-12-31", "close": 7.18774726, "volume": 170743.0}, {"date": "2008-01-02", "close": 7.20844135, "volume": 276521.0}, {"date": "2008-01-03", "close": 7.07048075, "volume": 298203.0}, {"date": "2008-01-04", "close": 7.04288863, "volume": 432157.0}, {"date": "2008-01-07", "close": 6.89803, "volume": 443063.0}, {"date": "2008-01-08", "close": 6.90492803, "volume": 797496.0}, {"date": "2008-01-09", "close": 6.59451668, "volume": 569982.0}, {"date": "2008-01-10", "close": 6.72557925, "volume": 1173132.0}, {"date": "2008-01-11", "close": 6.4841482, "volume": 1046049.0}, {"date": "2008-01-14", "close": 6.53243441, "volume": 642789.0}, {"date": "2008-01-15", "close": 6.49104623, "volume": 1064549.0}, {"date": "2008-01-16", "close": 6.25651321, "volume": 891489.0}, {"date": "2008-01-17", "close": 6.35308563, "volume": 1244490.0}, {"date": "2008-01-18", "close": 6.17373685, "volume": 1049634.0}, {"date": "2008-01-21", "close": 5.70467081, "volume": 1138145.0}, {"date": "2008-01-22", "close": 5.07005205, "volume": 3151864.0}, {"date": "2008-01-23", "close": 5.4494437, "volume": 2292643.0}, {"date": "2008-01-24", "close": 5.22870674, "volume": 2422007.0}, {"date": "2008-01-25", "close": 5.26319689, "volume": 2478131.0}, {"date": "2008-01-29", "close": 5.13213432, "volume": 1849180.0}, {"date": "2008-01-30", "close": 5.2425028, "volume": 1898558.0}, {"date": "2008-01-31", "close": 5.08384811, "volume": 1022232.0}, {"date": "2008-02-01", "close": 5.51152597, "volume": 1188686.0}, {"date": "2008-02-04", "close": 5.73916096, "volume": 1745542.0}, {"date": "2008-02-05", "close": 5.5874043, "volume": 926454.0}, {"date": "2008-02-06", "close": 5.53222006, "volume": 850541.0}, {"date": "2008-02-07", "close": 5.64258854, "volume": 1260489.0}, {"date": "2008-02-08", "close": 5.7943452, "volume": 928101.0}, {"date": "2008-02-11", "close": 5.518424, "volume": 1669819.0}, {"date": "2008-02-12", "close": 5.41495355, "volume": 1151145.0}, {"date": "2008-02-13", "close": 5.67018066, "volume": 697402.0}, {"date": "2008-02-14", "close": 5.96679595, "volume": 1342350.0}, {"date": "2008-02-15", "close": 5.94610186, "volume": 716845.0}, {"date": "2008-02-18", "close": 5.96679595, "volume": 1244966.0}, {"date": "2008-02-19", "close": 6.208227, "volume": 689279.0}, {"date": "2008-02-20", "close": 5.99438807, "volume": 1096915.0}, {"date": "2008-02-21", "close": 6.09096049, "volume": 765153.0}, {"date": "2008-02-22", "close": 6.04267428, "volume": 1871468.0}, {"date": "2008-02-25", "close": 6.10475655, "volume": 1214094.0}, {"date": "2008-02-26", "close": 6.02887822, "volume": 2242736.0}, {"date": "2008-02-27", "close": 6.42206593, "volume": 2848465.0}, {"date": "2008-02-28", "close": 6.51863835, "volume": 1360665.0}, {"date": "2008-02-29", "close": 6.73247728, "volume": 1177538.0}, {"date": "2008-03-03", "close": 6.65659895, "volume": 1198154.0}, {"date": "2008-03-04", "close": 6.70488516, "volume": 1922797.0}, {"date": "2008-03-05", "close": 6.58761865, "volume": 1727643.0}, {"date": "2008-03-06", "close": 6.8290497, "volume": 1884141.0}, {"date": "2008-03-07", "close": 6.77386546, "volume": 1766610.0}, {"date": "2008-03-10", "close": 6.4841482, "volume": 1462070.0}, {"date": "2008-03-11", "close": 6.4841482, "volume": 1316902.0}, {"date": "2008-03-12", "close": 6.43586199, "volume": 1542342.0}, {"date": "2008-03-13", "close": 6.208227, "volume": 937059.0}, {"date": "2008-03-14", "close": 6.29790139, "volume": 596621.0}, {"date": "2008-03-17", "close": 6.00818413, "volume": 1141269.0}, {"date": "2008-03-18", "close": 6.03577625, "volume": 1845578.0}, {"date": "2008-03-19", "close": 6.08406246, "volume": 1091544.0}, {"date": "2008-03-20", "close": 5.75985505, "volume": 3229489.0}, {"date": "2008-03-25", "close": 5.92540777, "volume": 1413070.0}, {"date": "2008-03-26", "close": 5.99438807, "volume": 2399587.0}, {"date": "2008-03-27", "close": 6.17373685, "volume": 617711.0}, {"date": "2008-03-28", "close": 6.04267428, "volume": 470804.0}, {"date": "2008-03-31", "close": 6.0702664, "volume": 855079.0}, {"date": "2008-04-01", "close": 6.0012861, "volume": 532166.0}, {"date": "2008-04-02", "close": 6.14614473, "volume": 1327955.0}, {"date": "2008-04-03", "close": 6.20132897, "volume": 911178.0}, {"date": "2008-04-04", "close": 6.21512503, "volume": 1712798.0}, {"date": "2008-04-07", "close": 6.24271715, "volume": 1400709.0}, {"date": "2008-04-08", "close": 6.31169745, "volume": 1119802.0}, {"date": "2008-04-09", "close": 6.4841482, "volume": 1438029.0}, {"date": "2008-04-10", "close": 6.57382259, "volume": 1762274.0}, {"date": "2008-04-11", "close": 6.4841482, "volume": 1464580.0}, {"date": "2008-04-14", "close": 6.46345411, "volume": 442107.0}, {"date": "2008-04-15", "close": 6.40826987, "volume": 480789.0}, {"date": "2008-04-16", "close": 6.38757578, "volume": 634841.0}, {"date": "2008-04-17", "close": 6.4151679, "volume": 1802475.0}, {"date": "2008-04-18", "close": 6.35998366, "volume": 637201.0}, {"date": "2008-04-21", "close": 6.40826987, "volume": 504717.0}, {"date": "2008-04-22", "close": 6.33239154, "volume": 586414.0}, {"date": "2008-04-23", "close": 6.29790139, "volume": 1147497.0}, {"date": "2008-04-24", "close": 6.09096049, "volume": 2790703.0}, {"date": "2008-04-28", "close": 6.17373685, "volume": 1153770.0}, {"date": "2008-04-29", "close": 6.208227, "volume": 594544.0}, {"date": "2008-04-30", "close": 5.98059201, "volume": 1041042.0}, {"date": "2008-05-01", "close": 6.00818413, "volume": 1615023.0}, {"date": "2008-05-02", "close": 6.15994079, "volume": 682879.0}, {"date": "2008-05-05", "close": 6.04267428, "volume": 490385.0}, {"date": "2008-05-06", "close": 5.7943452, "volume": 669856.0}, {"date": "2008-05-07", "close": 5.75985505, "volume": 2920441.0}, {"date": "2008-05-08", "close": 5.8633255, "volume": 1247681.0}, {"date": "2008-05-09", "close": 5.85642747, "volume": 2283887.0}, {"date": "2008-05-12", "close": 5.7943452, "volume": 349127.0}, {"date": "2008-05-13", "close": 5.82193732, "volume": 1496433.0}, {"date": "2008-05-14", "close": 5.77365111, "volume": 1355191.0}, {"date": "2008-05-15", "close": 5.63569051, "volume": 1200752.0}, {"date": "2008-05-16", "close": 5.64948657, "volume": 663246.0}, {"date": "2008-05-19", "close": 5.78744717, "volume": 752835.0}, {"date": "2008-05-20", "close": 5.78054914, "volume": 1113412.0}, {"date": "2008-05-21", "close": 5.62879248, "volume": 570003.0}, {"date": "2008-05-22", "close": 5.60809839, "volume": 564632.0}, {"date": "2008-05-23", "close": 5.33907522, "volume": 1165750.0}, {"date": "2008-05-26", "close": 5.518424, "volume": 1422470.0}, {"date": "2008-05-27", "close": 5.52532203, "volume": 858328.0}, {"date": "2008-05-28", "close": 5.518424, "volume": 1954001.0}, {"date": "2008-05-29", "close": 5.518424, "volume": 454997.0}, {"date": "2008-05-30", "close": 5.55291415, "volume": 815179.0}, {"date": "2008-06-02", "close": 5.59430233, "volume": 444249.0}, {"date": "2008-06-03", "close": 5.60809839, "volume": 686553.0}, {"date": "2008-06-04", "close": 5.47703582, "volume": 789763.0}, {"date": "2008-06-05", "close": 5.35287128, "volume": 613810.0}, {"date": "2008-06-06", "close": 5.18731856, "volume": 800052.0}, {"date": "2008-06-10", "close": 4.93898948, "volume": 1577653.0}, {"date": "2008-06-11", "close": 4.62857813, "volume": 2195318.0}, {"date": "2008-06-12", "close": 4.84931509, "volume": 1703104.0}, {"date": "2008-06-13", "close": 4.88380524, "volume": 869966.0}, {"date": "2008-06-16", "close": 4.84931509, "volume": 1177330.0}, {"date": "2008-06-17", "close": 5.04935796, "volume": 1403595.0}, {"date": "2008-06-18", "close": 5.35287128, "volume": 2214914.0}, {"date": "2008-06-19", "close": 5.05625599, "volume": 1574205.0}, {"date": "2008-06-20", "close": 4.828621, "volume": 1261360.0}, {"date": "2008-06-23", "close": 4.6906604, "volume": 1069708.0}, {"date": "2008-06-24", "close": 4.49751556, "volume": 14538728.0}, {"date": "2008-06-25", "close": 4.3457589, "volume": 1793966.0}, {"date": "2008-06-26", "close": 4.59408798, "volume": 1947201.0}, {"date": "2008-06-27", "close": 4.38714708, "volume": 2150169.0}, {"date": "2008-06-30", "close": 4.138818, "volume": 2840481.0}, {"date": "2008-07-01", "close": 4.24228845, "volume": 2211589.0}, {"date": "2008-07-02", "close": 4.35955496, "volume": 4129428.0}, {"date": "2008-07-03", "close": 4.38024905, "volume": 2285367.0}, {"date": "2008-07-04", "close": 4.42853526, "volume": 1003211.0}, {"date": "2008-07-07", "close": 4.37335102, "volume": 969952.0}, {"date": "2008-07-08", "close": 4.6216801, "volume": 1478654.0}, {"date": "2008-07-09", "close": 4.80792691, "volume": 1255724.0}, {"date": "2008-07-10", "close": 4.7596407, "volume": 866284.0}, {"date": "2008-07-11", "close": 4.65617025, "volume": 593322.0}, {"date": "2008-07-14", "close": 4.60788404, "volume": 181005.0}, {"date": "2008-07-15", "close": 4.4837195, "volume": 492729.0}, {"date": "2008-07-16", "close": 4.38024905, "volume": 1274965.0}, {"date": "2008-07-17", "close": 4.45612738, "volume": 816704.0}, {"date": "2008-07-18", "close": 4.7596407, "volume": 424298.0}, {"date": "2008-07-21", "close": 5.1045422, "volume": 1688969.0}, {"date": "2008-07-22", "close": 5.3114831, "volume": 1826782.0}, {"date": "2008-07-23", "close": 5.3114831, "volume": 755156.0}, {"date": "2008-07-24", "close": 5.33907522, "volume": 938598.0}, {"date": "2008-07-25", "close": 5.09764417, "volume": 851195.0}, {"date": "2008-07-28", "close": 5.09764417, "volume": 505628.0}, {"date": "2008-07-29", "close": 4.84241706, "volume": 1237737.0}, {"date": "2008-07-30", "close": 5.0355619, "volume": 659665.0}, {"date": "2008-07-31", "close": 4.9665816, "volume": 685570.0}, {"date": "2008-08-01", "close": 4.99417372, "volume": 1229550.0}, {"date": "2008-08-04", "close": 4.95968357, "volume": 344595.0}, {"date": "2008-08-05", "close": 4.95278554, "volume": 611270.0}, {"date": "2008-08-06", "close": 5.06315402, "volume": 1178396.0}, {"date": "2008-08-07", "close": 5.1735225, "volume": 1440439.0}, {"date": "2008-08-08", "close": 5.13903235, "volume": 813757.0}, {"date": "2008-08-11", "close": 5.2425028, "volume": 406577.0}, {"date": "2008-08-12", "close": 5.18042053, "volume": 1081589.0}, {"date": "2008-08-13", "close": 5.02866387, "volume": 671325.0}, {"date": "2008-08-14", "close": 4.93209145, "volume": 1192771.0}, {"date": "2008-08-15", "close": 5.06315402, "volume": 846766.0}, {"date": "2008-08-18", "close": 5.0355619, "volume": 351916.0}, {"date": "2008-08-19", "close": 5.00107175, "volume": 260696.0}, {"date": "2008-08-20", "close": 4.828621, "volume": 1275679.0}, {"date": "2008-08-21", "close": 4.65617025, "volume": 1146229.0}, {"date": "2008-08-22", "close": 4.6906604, "volume": 1379378.0}, {"date": "2008-08-25", "close": 4.77343676, "volume": 1107263.0}, {"date": "2008-08-26", "close": 4.9665816, "volume": 839914.0}, {"date": "2008-08-27", "close": 4.79413085, "volume": 711457.0}, {"date": "2008-08-28", "close": 4.79413085, "volume": 1044143.0}, {"date": "2008-08-29", "close": 4.86311115, "volume": 929663.0}, {"date": "2008-09-01", "close": 4.82172297, "volume": 495270.0}, {"date": "2008-09-02", "close": 4.78723282, "volume": 986570.0}, {"date": "2008-09-03", "close": 4.71135449, "volume": 894454.0}, {"date": "2008-09-04", "close": 4.78033479, "volume": 775034.0}, {"date": "2008-09-05", "close": 4.74584464, "volume": 1124382.0}, {"date": "2008-09-08", "close": 4.77343676, "volume": 582727.0}, {"date": "2008-09-09", "close": 4.70445646, "volume": 1197768.0}, {"date": "2008-09-10", "close": 4.57339389, "volume": 1105930.0}, {"date": "2008-09-11", "close": 4.46992344, "volume": 785121.0}, {"date": "2008-09-12", "close": 4.5526998, "volume": 4422695.0}, {"date": "2008-09-15", "close": 4.35955496, "volume": 543128.0}, {"date": "2008-09-16", "close": 4.16641012, "volume": 1563430.0}, {"date": "2008-09-17", "close": 4.29747269, "volume": 1832878.0}, {"date": "2008-09-18", "close": 4.0698377, "volume": 3710429.0}, {"date": "2008-09-19", "close": 4.29057466, "volume": 4243507.0}, {"date": "2008-09-22", "close": 4.72515055, "volume": 1282724.0}, {"date": "2008-09-23", "close": 4.72515055, "volume": 609976.0}, {"date": "2008-09-24", "close": 4.74584464, "volume": 708826.0}, {"date": "2008-09-25", "close": 4.828621, "volume": 618504.0}, {"date": "2008-09-26", "close": 4.8976013, "volume": 745701.0}, {"date": "2008-09-29", "close": 4.82172297, "volume": 833496.0}, {"date": "2008-09-30", "close": 4.828621, "volume": 1740033.0}, {"date": "2008-10-01", "close": 4.6216801, "volume": 1061721.0}, {"date": "2008-10-02", "close": 4.36645299, "volume": 347656.0}, {"date": "2008-10-03", "close": 4.12502194, "volume": 967679.0}, {"date": "2008-10-06", "close": 3.91808104, "volume": 195385.0}, {"date": "2008-10-07", "close": 3.73183423, "volume": 1239564.0}, {"date": "2008-10-08", "close": 3.51109727, "volume": 647850.0}, {"date": "2008-10-09", "close": 3.5179953, "volume": 2519732.0}, {"date": "2008-10-10", "close": 3.0351332, "volume": 2353649.0}, {"date": "2008-10-13", "close": 3.20758395, "volume": 1777668.0}, {"date": "2008-10-14", "close": 3.55248545, "volume": 1517106.0}, {"date": "2008-10-15", "close": 3.49040318, "volume": 1127125.0}, {"date": "2008-10-16", "close": 3.06272532, "volume": 636348.0}, {"date": "2008-10-17", "close": 3.01443911, "volume": 946131.0}, {"date": "2008-10-20", "close": 3.0351332, "volume": 909612.0}, {"date": "2008-10-21", "close": 3.1041135, "volume": 1304404.0}, {"date": "2008-10-22", "close": 3.1041135, "volume": 890131.0}, {"date": "2008-10-23", "close": 3.00064305, "volume": 485666.0}, {"date": "2008-10-24", "close": 3.02133714, "volume": 696873.0}, {"date": "2008-10-27", "close": 2.759212, "volume": 282555.0}, {"date": "2008-10-28", "close": 2.4143105, "volume": 1091515.0}, {"date": "2008-10-29", "close": 2.2763499, "volume": 1348994.0}, {"date": "2008-10-30", "close": 2.35912626, "volume": 1223693.0}, {"date": "2008-10-31", "close": 2.46259671, "volume": 961863.0}, {"date": "2008-11-03", "close": 2.66953761, "volume": 971111.0}, {"date": "2008-11-04", "close": 2.65574155, "volume": 759714.0}, {"date": "2008-11-05", "close": 3.1041135, "volume": 1812676.0}, {"date": "2008-11-06", "close": 2.82129427, "volume": 779121.0}, {"date": "2008-11-07", "close": 2.86268245, "volume": 643558.0}, {"date": "2008-11-10", "close": 2.78680412, "volume": 643462.0}, {"date": "2008-11-11", "close": 2.63504746, "volume": 855475.0}, {"date": "2008-11-12", "close": 2.63504746, "volume": 1219453.0}, {"date": "2008-11-13", "close": 2.6212514, "volume": 1948220.0}, {"date": "2008-11-14", "close": 2.84198836, "volume": 1172745.0}, {"date": "2008-11-17", "close": 2.70402776, "volume": 1318416.0}, {"date": "2008-11-18", "close": 2.74541594, "volume": 1552234.0}, {"date": "2008-11-19", "close": 2.58676125, "volume": 1014835.0}, {"date": "2008-11-20", "close": 2.2073696, "volume": 2187264.0}, {"date": "2008-11-21", "close": 2.17287945, "volume": 1961791.0}, {"date": "2008-11-24", "close": 2.069409, "volume": 852291.0}, {"date": "2008-11-25", "close": 2.0004287, "volume": 1439759.0}, {"date": "2008-11-26", "close": 1.6555272, "volume": 2484650.0}, {"date": "2008-11-27", "close": 1.77279371, "volume": 4507140.0}, {"date": "2008-11-28", "close": 1.86936613, "volume": 1078067.0}, {"date": "2008-12-01", "close": 1.75209962, "volume": 1990725.0}, {"date": "2008-12-02", "close": 1.62103705, "volume": 2624880.0}, {"date": "2008-12-03", "close": 1.64862917, "volume": 1500804.0}, {"date": "2008-12-04", "close": 1.47617842, "volume": 1500668.0}, {"date": "2008-12-05", "close": 1.379606, "volume": 2968108.0}, {"date": "2008-12-08", "close": 1.44168827, "volume": 1683573.0}, {"date": "2008-12-09", "close": 1.42789221, "volume": 2186430.0}, {"date": "2008-12-10", "close": 1.362360925, "volume": 2472989.0}, {"date": "2008-12-11", "close": 1.279584565, "volume": 6567561.0}, {"date": "2008-12-12", "close": 1.238196385, "volume": 1013081.0}, {"date": "2008-12-15", "close": 1.33131979, "volume": 1564064.0}, {"date": "2008-12-16", "close": 1.36580994, "volume": 2919294.0}, {"date": "2008-12-17", "close": 1.55205675, "volume": 1753099.0}, {"date": "2008-12-18", "close": 1.96593855, "volume": 4864638.0}, {"date": "2008-12-19", "close": 2.09010309, "volume": 2877500.0}, {"date": "2008-12-22", "close": 1.86936613, "volume": 908846.0}, {"date": "2008-12-23", "close": 1.92455037, "volume": 1088975.0}, {"date": "2008-12-24", "close": 2.06251097, "volume": 207809.0}, {"date": "2008-12-29", "close": 2.15908339, "volume": 371803.0}, {"date": "2008-12-30", "close": 2.17287945, "volume": 574976.0}, {"date": "2008-12-31", "close": 2.24875778, "volume": 335965.0}, {"date": "2009-01-02", "close": 2.35912626, "volume": 452728.0}, {"date": "2009-01-05", "close": 2.56606716, "volume": 1438892.0}, {"date": "2009-01-06", "close": 2.6212514, "volume": 971376.0}, {"date": "2009-01-07", "close": 2.5522711, "volume": 677476.0}, {"date": "2009-01-08", "close": 2.37982035, "volume": 1605176.0}, {"date": "2009-01-09", "close": 2.4143105, "volume": 552285.0}, {"date": "2009-01-12", "close": 2.5522711, "volume": 1106873.0}, {"date": "2009-01-13", "close": 2.5522711, "volume": 912095.0}, {"date": "2009-01-14", "close": 2.60055731, "volume": 651582.0}, {"date": "2009-01-15", "close": 2.5522711, "volume": 1219593.0}, {"date": "2009-01-16", "close": 2.33153414, "volume": 1194277.0}, {"date": "2009-01-19", "close": 2.3453302, "volume": 593496.0}, {"date": "2009-01-20", "close": 2.24185975, "volume": 881904.0}, {"date": "2009-01-21", "close": 2.03491885, "volume": 882223.0}, {"date": "2009-01-22", "close": 2.069409, "volume": 1608056.0}, {"date": "2009-01-23", "close": 2.0004287, "volume": 626669.0}, {"date": "2009-01-27", "close": 2.069409, "volume": 1479135.0}, {"date": "2009-01-28", "close": 2.03491885, "volume": 1173141.0}, {"date": "2009-01-29", "close": 1.86936613, "volume": 1501520.0}, {"date": "2009-01-30", "close": 1.8624681, "volume": 967040.0}, {"date": "2009-02-02", "close": 1.8624681, "volume": 1973234.0}, {"date": "2009-02-03", "close": 1.95904052, "volume": 1358152.0}, {"date": "2009-02-04", "close": 1.90385628, "volume": 707960.0}, {"date": "2009-02-05", "close": 1.7245075, "volume": 894812.0}, {"date": "2009-02-06", "close": 1.67622129, "volume": 1223567.0}, {"date": "2009-02-09", "close": 1.6555272, "volume": 984672.0}, {"date": "2009-02-10", "close": 1.56585281, "volume": 557329.0}, {"date": "2009-02-11", "close": 1.62793508, "volume": 1522961.0}, {"date": "2009-02-12", "close": 1.84177401, "volume": 1991498.0}, {"date": "2009-02-13", "close": 1.9314484, "volume": 2408148.0}, {"date": "2009-02-16", "close": 1.2416454, "volume": 6500160.0}, {"date": "2009-07-20", "close": 1.108768705, "volume": 39815285.0}, {"date": "2009-07-21", "close": 1.073708825, "volume": 10421114.0}, {"date": "2009-07-22", "close": 1.00797155, "volume": 25504062.0}, {"date": "2009-07-23", "close": 1.03426646, "volume": 13540739.0}, {"date": "2009-07-24", "close": 1.01673652, "volume": 3459552.0}, {"date": "2009-07-27", "close": 1.06056137, "volume": 5696347.0}, {"date": "2009-07-28", "close": 1.13068113, "volume": 11368021.0}, {"date": "2009-07-29", "close": 1.082473795, "volume": 7674799.0}, {"date": "2009-07-30", "close": 1.07809131, "volume": 2496135.0}, {"date": "2009-07-31", "close": 1.06056137, "volume": 6632189.0}, {"date": "2009-08-03", "close": 1.06056137, "volume": 3286674.0}, {"date": "2009-08-04", "close": 1.06932634, "volume": 6748948.0}, {"date": "2009-08-05", "close": 1.10438622, "volume": 8228521.0}, {"date": "2009-08-06", "close": 1.064943855, "volume": 15187787.0}, {"date": "2009-08-07", "close": 1.056178885, "volume": 9606514.0}, {"date": "2009-08-10", "close": 1.02550149, "volume": 11081879.0}, {"date": "2009-08-11", "close": 1.00797155, "volume": 16664463.0}, {"date": "2009-08-12", "close": 1.003589065, "volume": 4243602.0}, {"date": "2009-08-13", "close": 1.012354035, "volume": 12293148.0}, {"date": "2009-08-14", "close": 0.9641467, "volume": 12580407.0}, {"date": "2009-08-17", "close": 1.02550149, "volume": 8994439.0}, {"date": "2009-08-18", "close": 1.04303143, "volume": 7031551.0}, {"date": "2009-08-19", "close": 1.06056137, "volume": 12920671.0}, {"date": "2009-08-20", "close": 1.0517964, "volume": 10934938.0}, {"date": "2009-08-21", "close": 1.02550149, "volume": 6218863.0}, {"date": "2009-08-24", "close": 1.06932634, "volume": 4363632.0}, {"date": "2009-08-25", "close": 1.07809131, "volume": 5690600.0}, {"date": "2009-08-26", "close": 1.06932634, "volume": 5814108.0}, {"date": "2009-08-27", "close": 1.0517964, "volume": 5220163.0}, {"date": "2009-08-28", "close": 1.09562125, "volume": 7944293.0}, {"date": "2009-08-31", "close": 1.19203592, "volume": 14296290.0}, {"date": "2009-09-01", "close": 1.336657925, "volume": 16404582.0}, {"date": "2009-09-02", "close": 1.41992514, "volume": 13540313.0}, {"date": "2009-09-03", "close": 1.33227544, "volume": 13904261.0}, {"date": "2009-09-04", "close": 1.327892955, "volume": 3649503.0}, {"date": "2009-09-07", "close": 1.33227544, "volume": 3239005.0}, {"date": "2009-09-08", "close": 1.33227544, "volume": 5347527.0}, {"date": "2009-09-09", "close": 1.36733532, "volume": 6341440.0}, {"date": "2009-09-10", "close": 1.37610029, "volume": 5374616.0}, {"date": "2009-09-11", "close": 1.38486526, "volume": 3844936.0}, {"date": "2009-09-14", "close": 1.32351047, "volume": 6930919.0}, {"date": "2009-09-15", "close": 1.33227544, "volume": 6012335.0}, {"date": "2009-09-16", "close": 1.32351047, "volume": 3918222.0}, {"date": "2009-09-17", "close": 1.35857035, "volume": 7689204.0}, {"date": "2009-09-18", "close": 1.35857035, "volume": 4574906.0}, {"date": "2009-09-21", "close": 1.37610029, "volume": 1998096.0}, {"date": "2009-09-22", "close": 1.380482775, "volume": 4195921.0}, {"date": "2009-09-23", "close": 1.354187865, "volume": 4739545.0}, {"date": "2009-09-24", "close": 1.336657925, "volume": 2683673.0}, {"date": "2009-09-25", "close": 1.34980538, "volume": 2062340.0}, {"date": "2009-09-28", "close": 1.3147455, "volume": 1922510.0}, {"date": "2009-09-29", "close": 1.33227544, "volume": 684907.0}, {"date": "2009-09-30", "close": 1.34104041, "volume": 2117761.0}, {"date": "2009-10-01", "close": 1.345422895, "volume": 937368.0}, {"date": "2009-10-02", "close": 1.33227544, "volume": 1620530.0}, {"date": "2009-10-05", "close": 1.3147455, "volume": 1685975.0}, {"date": "2009-10-06", "close": 1.3147455, "volume": 2188609.0}, {"date": "2009-10-07", "close": 1.35857035, "volume": 3545287.0}, {"date": "2009-10-08", "close": 1.433072595, "volume": 4235631.0}, {"date": "2009-10-09", "close": 1.50757484, "volume": 5739299.0}, {"date": "2009-10-12", "close": 1.49880987, "volume": 4421303.0}, {"date": "2009-10-13", "close": 1.415542655, "volume": 3967073.0}, {"date": "2009-10-14", "close": 1.398012715, "volume": 1928619.0}, {"date": "2009-10-15", "close": 1.441837565, "volume": 1209860.0}, {"date": "2009-10-16", "close": 1.398012715, "volume": 1831654.0}, {"date": "2009-10-19", "close": 1.37610029, "volume": 957211.0}, {"date": "2009-10-20", "close": 1.380482775, "volume": 1992611.0}, {"date": "2009-10-21", "close": 1.4023952, "volume": 4085620.0}, {"date": "2009-10-22", "close": 1.37610029, "volume": 1352976.0}, {"date": "2009-10-23", "close": 1.371717805, "volume": 1811251.0}, {"date": "2009-10-26", "close": 1.33227544, "volume": 2152586.0}, {"date": "2009-10-27", "close": 1.32351047, "volume": 3937963.0}, {"date": "2009-10-28", "close": 1.33227544, "volume": 4972212.0}, {"date": "2009-10-29", "close": 1.29721556, "volume": 6363689.0}, {"date": "2009-10-30", "close": 1.33227544, "volume": 3746546.0}, {"date": "2009-11-02", "close": 1.27092065, "volume": 1875325.0}, {"date": "2009-11-03", "close": 1.266538165, "volume": 817849.0}, {"date": "2009-11-04", "close": 1.2270958, "volume": 7366045.0}, {"date": "2009-11-05", "close": 1.15697604, "volume": 7071783.0}, {"date": "2009-11-06", "close": 1.18327095, "volume": 3840025.0}, {"date": "2009-11-09", "close": 1.187653435, "volume": 3169939.0}, {"date": "2009-11-10", "close": 1.213948345, "volume": 6281435.0}, {"date": "2009-11-11", "close": 1.23586077, "volume": 4416887.0}, {"date": "2009-11-12", "close": 1.20956586, "volume": 1313048.0}, {"date": "2009-11-13", "close": 1.205183375, "volume": 2598756.0}, {"date": "2009-11-16", "close": 1.21833083, "volume": 1211858.0}, {"date": "2009-11-17", "close": 1.21833083, "volume": 1413851.0}, {"date": "2009-11-18", "close": 1.20080089, "volume": 2661639.0}, {"date": "2009-11-19", "close": 1.19203592, "volume": 3695500.0}, {"date": "2009-11-20", "close": 1.170123495, "volume": 4623366.0}, {"date": "2009-11-23", "close": 1.17450598, "volume": 4578464.0}, {"date": "2009-11-24", "close": 1.17450598, "volume": 2574093.0}, {"date": "2009-11-25", "close": 1.18327095, "volume": 2674875.0}, {"date": "2009-11-26", "close": 1.16574101, "volume": 9579610.0}, {"date": "2009-11-27", "close": 1.1394461, "volume": 5098870.0}, {"date": "2009-11-30", "close": 1.18327095, "volume": 4645183.0}, {"date": "2009-12-01", "close": 1.143828585, "volume": 1760028.0}, {"date": "2009-12-02", "close": 1.20080089, "volume": 2375049.0}, {"date": "2009-12-03", "close": 1.2270958, "volume": 2328713.0}, {"date": "2009-12-04", "close": 1.2270958, "volume": 1669304.0}, {"date": "2009-12-07", "close": 1.19203592, "volume": 1914839.0}, {"date": "2009-12-08", "close": 1.170123495, "volume": 2180616.0}, {"date": "2009-12-09", "close": 1.16574101, "volume": 1816158.0}, {"date": "2009-12-10", "close": 1.15697604, "volume": 1576615.0}, {"date": "2009-12-11", "close": 1.152593555, "volume": 1208994.0}, {"date": "2009-12-14", "close": 1.152593555, "volume": 1025788.0}, {"date": "2009-12-15", "close": 1.187653435, "volume": 1923928.0}, {"date": "2009-12-16", "close": 1.143828585, "volume": 1859637.0}, {"date": "2009-12-17", "close": 1.170123495, "volume": 3742273.0}, {"date": "2009-12-18", "close": 1.16574101, "volume": 2043998.0}, {"date": "2009-12-21", "close": 1.16574101, "volume": 1092639.0}, {"date": "2009-12-22", "close": 1.19203592, "volume": 938900.0}, {"date": "2009-12-23", "close": 1.170123495, "volume": 752283.0}, {"date": "2009-12-24", "close": 1.15697604, "volume": 507108.0}, {"date": "2009-12-29", "close": 1.19203592, "volume": 864195.0}, {"date": "2009-12-30", "close": 1.18327095, "volume": 805991.0}, {"date": "2009-12-31", "close": 1.187653435, "volume": 436775.0}, {"date": "2010-01-04", "close": 1.222713315, "volume": 1603525.0}, {"date": "2010-01-05", "close": 1.275303135, "volume": 3547857.0}, {"date": "2010-01-06", "close": 1.284068105, "volume": 1838762.0}, {"date": "2010-01-07", "close": 1.27092065, "volume": 1796412.0}, {"date": "2010-01-08", "close": 1.20956586, "volume": 1975411.0}, {"date": "2010-01-11", "close": 1.18327095, "volume": 2519421.0}, {"date": "2010-01-12", "close": 1.205183375, "volume": 1982251.0}, {"date": "2010-01-13", "close": 1.21833083, "volume": 975484.0}, {"date": "2010-01-14", "close": 1.20956586, "volume": 1315832.0}, {"date": "2010-01-15", "close": 1.20080089, "volume": 1290879.0}, {"date": "2010-01-18", "close": 1.19203592, "volume": 1785822.0}, {"date": "2010-01-19", "close": 1.19203592, "volume": 1806071.0}, {"date": "2010-01-20", "close": 1.213948345, "volume": 2057261.0}, {"date": "2010-01-21", "close": 1.20080089, "volume": 2980099.0}, {"date": "2010-01-22", "close": 1.161358525, "volume": 2411858.0}, {"date": "2010-01-25", "close": 1.15697604, "volume": 2503337.0}, {"date": "2010-01-27", "close": 1.13068113, "volume": 3241366.0}, {"date": "2010-01-28", "close": 1.11315119, "volume": 3349916.0}, {"date": "2010-01-29", "close": 1.091238765, "volume": 1484459.0}, {"date": "2010-02-01", "close": 1.06932634, "volume": 3832172.0}, {"date": "2010-02-02", "close": 1.056178885, "volume": 3886694.0}, {"date": "2010-02-03", "close": 1.038648945, "volume": 1843576.0}, {"date": "2010-02-04", "close": 1.06056137, "volume": 1428118.0}, {"date": "2010-02-05", "close": 1.04303143, "volume": 2148925.0}, {"date": "2010-02-08", "close": 1.02550149, "volume": 1646246.0}, {"date": "2010-02-09", "close": 1.04303143, "volume": 990500.0}, {"date": "2010-02-10", "close": 1.06932634, "volume": 1630543.0}, {"date": "2010-02-11", "close": 1.06056137, "volume": 2519339.0}, {"date": "2010-02-12", "close": 1.056178885, "volume": 2131352.0}, {"date": "2010-02-15", "close": 1.03426646, "volume": 989930.0}, {"date": "2010-02-16", "close": 1.021119005, "volume": 1208543.0}, {"date": "2010-02-17", "close": 1.047413915, "volume": 2463553.0}, {"date": "2010-02-18", "close": 1.06056137, "volume": 1582626.0}, {"date": "2010-02-19", "close": 1.03426646, "volume": 2157694.0}, {"date": "2010-02-22", "close": 1.047413915, "volume": 2069818.0}, {"date": "2010-02-23", "close": 1.047413915, "volume": 1710895.0}, {"date": "2010-02-24", "close": 1.12191616, "volume": 7783250.0}, {"date": "2010-02-25", "close": 1.178888465, "volume": 5607556.0}, {"date": "2010-02-26", "close": 1.196418405, "volume": 4161202.0}, {"date": "2010-03-01", "close": 1.18327095, "volume": 4979877.0}, {"date": "2010-03-02", "close": 1.205183375, "volume": 1505396.0}, {"date": "2010-03-03", "close": 1.196418405, "volume": 1957337.0}, {"date": "2010-03-04", "close": 1.196418405, "volume": 2482707.0}, {"date": "2010-03-05", "close": 1.20956586, "volume": 2441853.0}, {"date": "2010-03-08", "close": 1.222713315, "volume": 3223384.0}, {"date": "2010-03-09", "close": 1.20956586, "volume": 2809438.0}, {"date": "2010-03-10", "close": 1.20956586, "volume": 3971246.0}, {"date": "2010-03-11", "close": 1.161358525, "volume": 1227406.0}, {"date": "2010-03-12", "close": 1.14821107, "volume": 1704630.0}, {"date": "2010-03-15", "close": 1.12191616, "volume": 1473363.0}, {"date": "2010-03-16", "close": 1.135063615, "volume": 1666452.0}, {"date": "2010-03-17", "close": 1.16574101, "volume": 2769286.0}, {"date": "2010-03-18", "close": 1.16574101, "volume": 3775755.0}, {"date": "2010-03-19", "close": 1.13068113, "volume": 6136401.0}, {"date": "2010-03-22", "close": 1.1394461, "volume": 2406821.0}, {"date": "2010-03-23", "close": 1.161358525, "volume": 2907517.0}, {"date": "2010-03-24", "close": 1.16574101, "volume": 1385554.0}, {"date": "2010-03-25", "close": 1.143828585, "volume": 828313.0}, {"date": "2010-03-26", "close": 1.16574101, "volume": 1366486.0}, {"date": "2010-03-29", "close": 1.14821107, "volume": 1905994.0}, {"date": "2010-03-30", "close": 1.170123495, "volume": 2820795.0}, {"date": "2010-03-31", "close": 1.15697604, "volume": 1526620.0}, {"date": "2010-04-01", "close": 1.16574101, "volume": 2505486.0}, {"date": "2010-04-06", "close": 1.178888465, "volume": 686818.0}, {"date": "2010-04-07", "close": 1.196418405, "volume": 2297186.0}, {"date": "2010-04-08", "close": 1.196418405, "volume": 954212.0}, {"date": "2010-04-09", "close": 1.196418405, "volume": 1237669.0}, {"date": "2010-04-12", "close": 1.196418405, "volume": 1635615.0}, {"date": "2010-04-13", "close": 1.196418405, "volume": 1339264.0}, {"date": "2010-04-14", "close": 1.19203592, "volume": 1438987.0}, {"date": "2010-04-15", "close": 1.18327095, "volume": 1346658.0}, {"date": "2010-04-16", "close": 1.16574101, "volume": 1305484.0}, {"date": "2010-04-19", "close": 1.14821107, "volume": 1757849.0}, {"date": "2010-04-20", "close": 1.1394461, "volume": 1057884.0}, {"date": "2010-04-21", "close": 1.15697604, "volume": 2091833.0}, {"date": "2010-04-22", "close": 1.135063615, "volume": 1984096.0}, {"date": "2010-04-23", "close": 1.17450598, "volume": 1981331.0}, {"date": "2010-04-27", "close": 1.161358525, "volume": 1754662.0}, {"date": "2010-04-28", "close": 1.13068113, "volume": 934493.0}, {"date": "2010-04-29", "close": 1.1394461, "volume": 1292761.0}, {"date": "2010-04-30", "close": 1.11315119, "volume": 1189432.0}, {"date": "2010-05-03", "close": 1.13068113, "volume": 1967148.0}, {"date": "2010-05-04", "close": 1.100003735, "volume": 1022001.0}, {"date": "2010-05-05", "close": 1.064943855, "volume": 7643436.0}, {"date": "2010-05-06", "close": 1.0517964, "volume": 3010046.0}, {"date": "2010-05-07", "close": 1.064943855, "volume": 4525710.0}, {"date": "2010-05-10", "close": 1.082473795, "volume": 2854521.0}, {"date": "2010-05-11", "close": 1.064943855, "volume": 1181758.0}, {"date": "2010-05-12", "close": 1.064943855, "volume": 2015101.0}, {"date": "2010-05-13", "close": 1.08685628, "volume": 1303604.0}, {"date": "2010-05-14", "close": 1.07809131, "volume": 2341287.0}, {"date": "2010-05-17", "close": 1.038648945, "volume": 3571762.0}, {"date": "2010-05-18", "close": 1.064943855, "volume": 3598918.0}, {"date": "2010-05-19", "close": 1.0517964, "volume": 1733291.0}, {"date": "2010-05-20", "close": 1.064943855, "volume": 4129210.0}, {"date": "2010-05-21", "close": 1.047413915, "volume": 2686105.0}, {"date": "2010-05-24", "close": 1.0517964, "volume": 1255003.0}, {"date": "2010-05-25", "close": 1.021119005, "volume": 643728.0}, {"date": "2010-05-26", "close": 1.0517964, "volume": 5512784.0}, {"date": "2010-05-27", "close": 1.06932634, "volume": 4233382.0}, {"date": "2010-05-28", "close": 1.06056137, "volume": 1654580.0}, {"date": "2010-05-31", "close": 1.047413915, "volume": 1992286.0}, {"date": "2010-06-01", "close": 1.04303143, "volume": 4444435.0}, {"date": "2010-06-02", "close": 1.03426646, "volume": 1363355.0}, {"date": "2010-06-03", "close": 1.0517964, "volume": 2572821.0}, {"date": "2010-06-04", "close": 1.03426646, "volume": 1721570.0}, {"date": "2010-06-07", "close": 1.00797155, "volume": 1491416.0}, {"date": "2010-06-08", "close": 1.03426646, "volume": 1728012.0}, {"date": "2010-06-09", "close": 1.03426646, "volume": 3539638.0}, {"date": "2010-06-10", "close": 1.03426646, "volume": 3179086.0}, {"date": "2010-06-11", "close": 1.02550149, "volume": 3272334.0}, {"date": "2010-06-15", "close": 1.01673652, "volume": 1487221.0}, {"date": "2010-06-16", "close": 1.00797155, "volume": 5026591.0}, {"date": "2010-06-17", "close": 0.994824095, "volume": 6045612.0}, {"date": "2010-06-18", "close": 0.977294155, "volume": 2262523.0}, {"date": "2010-06-21", "close": 0.977294155, "volume": 1434141.0}, {"date": "2010-06-22", "close": 0.98167664, "volume": 3035964.0}, {"date": "2010-06-23", "close": 0.93785179, "volume": 2342813.0}, {"date": "2010-06-24", "close": 0.93785179, "volume": 8984916.0}, {"date": "2010-06-25", "close": 0.91155688, "volume": 3426249.0}, {"date": "2010-06-28", "close": 0.876497, "volume": 6800123.0}, {"date": "2010-06-29", "close": 0.85896706, "volume": 9324162.0}, {"date": "2010-06-30", "close": 0.872114515, "volume": 5784491.0}, {"date": "2010-07-01", "close": 0.854584575, "volume": 2655538.0}, {"date": "2010-07-02", "close": 0.85020209, "volume": 2686442.0}, {"date": "2010-07-05", "close": 0.845819605, "volume": 2443169.0}, {"date": "2010-07-06", "close": 0.863349545, "volume": 3401659.0}, {"date": "2010-07-07", "close": 0.876497, "volume": 4230183.0}, {"date": "2010-07-08", "close": 0.898409425, "volume": 3595128.0}, {"date": "2010-07-09", "close": 0.88526197, "volume": 2549526.0}, {"date": "2010-07-12", "close": 0.88526197, "volume": 973516.0}, {"date": "2010-07-13", "close": 0.872114515, "volume": 2025370.0}, {"date": "2010-07-14", "close": 0.889644455, "volume": 2796539.0}, {"date": "2010-07-15", "close": 0.915939365, "volume": 1995793.0}, {"date": "2010-07-16", "close": 0.889644455, "volume": 1928760.0}, {"date": "2010-07-19", "close": 0.86773203, "volume": 2348991.0}, {"date": "2010-07-20", "close": 0.863349545, "volume": 8042362.0}, {"date": "2010-07-21", "close": 0.86773203, "volume": 967647.0}, {"date": "2010-07-22", "close": 0.86773203, "volume": 1403080.0}, {"date": "2010-07-23", "close": 0.88526197, "volume": 2039854.0}, {"date": "2010-07-26", "close": 0.898409425, "volume": 1183707.0}, {"date": "2010-07-27", "close": 0.924704335, "volume": 849583.0}, {"date": "2010-07-28", "close": 0.942234275, "volume": 2547907.0}, {"date": "2010-07-29", "close": 0.950999245, "volume": 1509419.0}, {"date": "2010-07-30", "close": 0.92032185, "volume": 1577892.0}, {"date": "2010-08-02", "close": 0.915939365, "volume": 2095941.0}, {"date": "2010-08-03", "close": 0.924704335, "volume": 1452589.0}, {"date": "2010-08-04", "close": 0.915939365, "volume": 1565866.0}, {"date": "2010-08-05", "close": 0.977294155, "volume": 3264471.0}, {"date": "2010-08-06", "close": 0.968529185, "volume": 1870746.0}, {"date": "2010-08-09", "close": 0.994824095, "volume": 1586191.0}, {"date": "2010-08-10", "close": 0.99044161, "volume": 2360757.0}, {"date": "2010-08-11", "close": 0.95538173, "volume": 2173690.0}, {"date": "2010-08-12", "close": 0.942234275, "volume": 1660044.0}, {"date": "2010-08-13", "close": 0.933469305, "volume": 1528188.0}, {"date": "2010-08-16", "close": 0.99920658, "volume": 1853767.0}, {"date": "2010-08-17", "close": 0.977294155, "volume": 1145376.0}, {"date": "2010-08-18", "close": 0.986059125, "volume": 1885851.0}, {"date": "2010-08-19", "close": 0.986059125, "volume": 1756778.0}, {"date": "2010-08-20", "close": 0.950999245, "volume": 1410112.0}, {"date": "2010-08-23", "close": 0.94661676, "volume": 560093.0}, {"date": "2010-08-24", "close": 0.9641467, "volume": 1665210.0}, {"date": "2010-08-25", "close": 0.959764215, "volume": 2723554.0}, {"date": "2010-08-26", "close": 0.92908682, "volume": 1557449.0}, {"date": "2010-08-27", "close": 0.907174395, "volume": 3537898.0}, {"date": "2010-08-30", "close": 0.942234275, "volume": 2321477.0}, {"date": "2010-08-31", "close": 0.91155688, "volume": 1621335.0}, {"date": "2010-09-01", "close": 0.93785179, "volume": 3866459.0}, {"date": "2010-09-02", "close": 0.933469305, "volume": 2104039.0}, {"date": "2010-09-03", "close": 0.942234275, "volume": 2108165.0}, {"date": "2010-09-06", "close": 0.94661676, "volume": 1901365.0}, {"date": "2010-09-07", "close": 0.95538173, "volume": 1271634.0}, {"date": "2010-09-08", "close": 0.92908682, "volume": 683362.0}, {"date": "2010-09-09", "close": 0.93785179, "volume": 1207742.0}, {"date": "2010-09-10", "close": 0.93785179, "volume": 1122938.0}, {"date": "2010-09-13", "close": 0.93785179, "volume": 1941224.0}, {"date": "2010-09-14", "close": 0.950999245, "volume": 1478367.0}, {"date": "2010-09-15", "close": 0.942234275, "volume": 2883406.0}, {"date": "2010-09-16", "close": 0.94661676, "volume": 2896899.0}, {"date": "2010-09-17", "close": 0.99044161, "volume": 2273883.0}, {"date": "2010-09-20", "close": 0.977294155, "volume": 763185.0}, {"date": "2010-09-21", "close": 0.97291167, "volume": 700444.0}, {"date": "2010-09-22", "close": 1.003589065, "volume": 1188677.0}, {"date": "2010-09-23", "close": 0.986059125, "volume": 1846969.0}, {"date": "2010-09-24", "close": 0.95538173, "volume": 2218171.0}, {"date": "2010-09-27", "close": 0.994824095, "volume": 784614.0}, {"date": "2010-09-28", "close": 0.99920658, "volume": 1461567.0}, {"date": "2010-09-29", "close": 1.03426646, "volume": 5415332.0}, {"date": "2010-09-30", "close": 1.029883975, "volume": 3425598.0}, {"date": "2010-10-01", "close": 1.047413915, "volume": 3371976.0}, {"date": "2010-10-04", "close": 1.047413915, "volume": 897291.0}, {"date": "2010-10-05", "close": 1.038648945, "volume": 1615640.0}, {"date": "2010-10-06", "close": 1.08685628, "volume": 4822589.0}, {"date": "2010-10-07", "close": 1.07809131, "volume": 2516778.0}, {"date": "2010-10-08", "close": 1.100003735, "volume": 1029653.0}, {"date": "2010-10-11", "close": 1.10438622, "volume": 859184.0}, {"date": "2010-10-12", "close": 1.07809131, "volume": 3433365.0}, {"date": "2010-10-13", "close": 1.091238765, "volume": 4039769.0}, {"date": "2010-10-14", "close": 1.11315119, "volume": 3505050.0}, {"date": "2010-10-15", "close": 1.15697604, "volume": 2850143.0}, {"date": "2010-10-18", "close": 1.178888465, "volume": 2854320.0}, {"date": "2010-10-19", "close": 1.170123495, "volume": 4240807.0}, {"date": "2010-10-20", "close": 1.12191616, "volume": 1609863.0}, {"date": "2010-10-21", "close": 1.117533675, "volume": 828503.0}, {"date": "2010-10-22", "close": 1.11315119, "volume": 1117203.0}, {"date": "2010-10-25", "close": 1.135063615, "volume": 1048647.0}, {"date": "2010-10-26", "close": 1.12191616, "volume": 991014.0}, {"date": "2010-10-27", "close": 1.108768705, "volume": 1743896.0}, {"date": "2010-10-28", "close": 1.09562125, "volume": 1521952.0}, {"date": "2010-10-29", "close": 1.07809131, "volume": 1957895.0}, {"date": "2010-11-01", "close": 1.09562125, "volume": 3143034.0}, {"date": "2010-11-02", "close": 1.10438622, "volume": 1750641.0}, {"date": "2010-11-03", "close": 1.108768705, "volume": 962549.0}, {"date": "2010-11-04", "close": 1.12191616, "volume": 2695863.0}, {"date": "2010-11-05", "close": 1.126298645, "volume": 1466200.0}, {"date": "2010-11-08", "close": 1.108768705, "volume": 1486484.0}, {"date": "2010-11-09", "close": 1.108768705, "volume": 1312834.0}, {"date": "2010-11-10", "close": 1.08685628, "volume": 1907458.0}, {"date": "2010-11-11", "close": 1.09562125, "volume": 1191094.0}, {"date": "2010-11-12", "close": 1.08685628, "volume": 1520103.0}, {"date": "2010-11-15", "close": 1.09562125, "volume": 724994.0}, {"date": "2010-11-16", "close": 1.09562125, "volume": 3468795.0}, {"date": "2010-11-17", "close": 1.073708825, "volume": 660051.0}, {"date": "2010-11-18", "close": 1.064943855, "volume": 1785929.0}, {"date": "2010-11-19", "close": 1.056178885, "volume": 1465945.0}, {"date": "2010-11-22", "close": 1.06932634, "volume": 746441.0}, {"date": "2010-11-23", "close": 1.08685628, "volume": 5530233.0}, {"date": "2010-11-24", "close": 1.04303143, "volume": 3407283.0}, {"date": "2010-11-25", "close": 1.03426646, "volume": 1455953.0}, {"date": "2010-11-26", "close": 1.02550149, "volume": 736165.0}, {"date": "2010-11-29", "close": 1.029883975, "volume": 1898256.0}, {"date": "2010-11-30", "close": 0.98167664, "volume": 4298396.0}, {"date": "2010-12-01", "close": 0.994824095, "volume": 4743461.0}, {"date": "2010-12-02", "close": 1.021119005, "volume": 849484.0}, {"date": "2010-12-03", "close": 1.029883975, "volume": 865280.0}, {"date": "2010-12-06", "close": 1.029883975, "volume": 880564.0}, {"date": "2010-12-07", "close": 1.02550149, "volume": 1419256.0}, {"date": "2010-12-08", "close": 1.021119005, "volume": 1169902.0}, {"date": "2010-12-09", "close": 1.056178885, "volume": 1046451.0}, {"date": "2010-12-10", "close": 1.06056137, "volume": 1378198.0}, {"date": "2010-12-13", "close": 1.08685628, "volume": 1422967.0}, {"date": "2010-12-14", "close": 1.10438622, "volume": 1084322.0}, {"date": "2010-12-15", "close": 1.1394461, "volume": 1835625.0}, {"date": "2010-12-16", "close": 1.117533675, "volume": 2868580.0}, {"date": "2010-12-17", "close": 1.117533675, "volume": 702024.0}, {"date": "2010-12-20", "close": 1.11315119, "volume": 1172148.0}, {"date": "2010-12-21", "close": 1.16574101, "volume": 2547029.0}, {"date": "2010-12-22", "close": 1.16574101, "volume": 884805.0}, {"date": "2010-12-23", "close": 1.16574101, "volume": 1044556.0}, {"date": "2010-12-24", "close": 1.18327095, "volume": 457845.0}, {"date": "2010-12-29", "close": 1.16574101, "volume": 722515.0}, {"date": "2010-12-30", "close": 1.19203592, "volume": 467085.0}, {"date": "2010-12-31", "close": 1.19203592, "volume": 386874.0}, {"date": "2011-01-04", "close": 1.18327095, "volume": 3113968.0}, {"date": "2011-01-05", "close": 1.15697604, "volume": 1423482.0}, {"date": "2011-01-06", "close": 1.152593555, "volume": 1152050.0}, {"date": "2011-01-07", "close": 1.12191616, "volume": 1974672.0}, {"date": "2011-01-10", "close": 1.14821107, "volume": 1698299.0}, {"date": "2011-01-11", "close": 1.12191616, "volume": 1073996.0}, {"date": "2011-01-12", "close": 1.15697604, "volume": 2573373.0}, {"date": "2011-01-13", "close": 1.213948345, "volume": 1849908.0}, {"date": "2011-01-14", "close": 1.24462574, "volume": 2974538.0}, {"date": "2011-01-17", "close": 1.275303135, "volume": 2553948.0}, {"date": "2011-01-18", "close": 1.27092065, "volume": 2263514.0}, {"date": "2011-01-19", "close": 1.27092065, "volume": 2493876.0}, {"date": "2011-01-20", "close": 1.240243255, "volume": 2544073.0}, {"date": "2011-01-21", "close": 1.205183375, "volume": 1552244.0}, {"date": "2011-01-24", "close": 1.205183375, "volume": 1523411.0}, {"date": "2011-01-25", "close": 1.213948345, "volume": 2249153.0}, {"date": "2011-01-27", "close": 1.205183375, "volume": 1968930.0}, {"date": "2011-01-28", "close": 1.187653435, "volume": 1256941.0}, {"date": "2011-01-31", "close": 1.161358525, "volume": 1527823.0}, {"date": "2011-02-01", "close": 1.161358525, "volume": 1863257.0}, {"date": "2011-02-02", "close": 1.18327095, "volume": 3465631.0}, {"date": "2011-02-03", "close": 1.18327095, "volume": 1359038.0}, {"date": "2011-02-04", "close": 1.20956586, "volume": 1308009.0}, {"date": "2011-02-07", "close": 1.21833083, "volume": 644262.0}, {"date": "2011-02-08", "close": 1.205183375, "volume": 1386562.0}, {"date": "2011-02-09", "close": 1.187653435, "volume": 1251181.0}, {"date": "2011-02-10", "close": 1.20956586, "volume": 2040187.0}, {"date": "2011-02-11", "close": 1.19203592, "volume": 596575.0}, {"date": "2011-02-14", "close": 1.205183375, "volume": 1435603.0}, {"date": "2011-02-15", "close": 1.17450598, "volume": 1351644.0}, {"date": "2011-02-16", "close": 1.17450598, "volume": 474320.0}, {"date": "2011-02-17", "close": 1.18327095, "volume": 716099.0}, {"date": "2011-02-18", "close": 1.17450598, "volume": 699737.0}, {"date": "2011-02-21", "close": 1.161358525, "volume": 441355.0}, {"date": "2011-02-22", "close": 1.15697604, "volume": 779730.0}, {"date": "2011-02-23", "close": 1.18327095, "volume": 1155807.0}, {"date": "2011-02-24", "close": 1.09562125, "volume": 3954521.0}, {"date": "2011-02-25", "close": 1.100003735, "volume": 2011319.0}, {"date": "2011-02-28", "close": 1.08685628, "volume": 30325982.0}, {"date": "2011-03-01", "close": 1.09562125, "volume": 2658770.0}, {"date": "2011-03-02", "close": 1.091238765, "volume": 2368898.0}, {"date": "2011-03-03", "close": 1.08685628, "volume": 2614153.0}, {"date": "2011-03-04", "close": 1.09562125, "volume": 2620196.0}, {"date": "2011-03-07", "close": 1.0517964, "volume": 1848472.0}, {"date": "2011-03-08", "close": 1.038648945, "volume": 2973792.0}, {"date": "2011-03-09", "close": 1.038648945, "volume": 1634926.0}, {"date": "2011-03-10", "close": 1.00797155, "volume": 1276068.0}, {"date": "2011-03-11", "close": 0.994824095, "volume": 1964589.0}, {"date": "2011-03-14", "close": 0.977294155, "volume": 2667409.0}, {"date": "2011-03-15", "close": 0.986059125, "volume": 1890036.0}, {"date": "2011-03-16", "close": 0.97291167, "volume": 3752017.0}, {"date": "2011-03-17", "close": 0.977294155, "volume": 3115782.0}, {"date": "2011-03-18", "close": 1.064943855, "volume": 4557746.0}, {"date": "2011-03-21", "close": 1.047413915, "volume": 3031826.0}, {"date": "2011-03-22", "close": 1.012354035, "volume": 1439039.0}, {"date": "2011-03-23", "close": 1.00797155, "volume": 950369.0}, {"date": "2011-03-24", "close": 1.00797155, "volume": 1430515.0}, {"date": "2011-03-25", "close": 1.00797155, "volume": 3308476.0}, {"date": "2011-03-28", "close": 0.99044161, "volume": 2527852.0}, {"date": "2011-03-29", "close": 0.986059125, "volume": 1547384.0}, {"date": "2011-03-30", "close": 0.986059125, "volume": 3012122.0}, {"date": "2011-03-31", "close": 0.98167664, "volume": 1666248.0}, {"date": "2011-04-01", "close": 0.97291167, "volume": 2863491.0}, {"date": "2011-04-04", "close": 0.97291167, "volume": 2134561.0}, {"date": "2011-04-05", "close": 0.977294155, "volume": 2369777.0}, {"date": "2011-04-06", "close": 0.97291167, "volume": 2931932.0}, {"date": "2011-04-07", "close": 1.00797155, "volume": 22234575.0}, {"date": "2011-04-08", "close": 1.00797155, "volume": 1862540.0}, {"date": "2011-04-11", "close": 1.003589065, "volume": 1889323.0}, {"date": "2011-04-12", "close": 0.986059125, "volume": 1411681.0}, {"date": "2011-04-13", "close": 1.003589065, "volume": 2859461.0}, {"date": "2011-04-14", "close": 0.99044161, "volume": 1310715.0}, {"date": "2011-04-15", "close": 0.986059125, "volume": 2102953.0}, {"date": "2011-04-18", "close": 0.99044161, "volume": 1377295.0}, {"date": "2011-04-19", "close": 0.9641467, "volume": 2318007.0}, {"date": "2011-04-20", "close": 0.986059125, "volume": 3610610.0}, {"date": "2011-04-21", "close": 1.012354035, "volume": 6140180.0}, {"date": "2011-04-27", "close": 0.99920658, "volume": 1957348.0}, {"date": "2011-04-28", "close": 0.99920658, "volume": 3553428.0}, {"date": "2011-04-29", "close": 0.97291167, "volume": 2948768.0}, {"date": "2011-05-02", "close": 0.94661676, "volume": 1722790.0}, {"date": "2011-05-03", "close": 0.933469305, "volume": 1579645.0}, {"date": "2011-05-04", "close": 0.92908682, "volume": 887458.0}, {"date": "2011-05-05", "close": 0.924704335, "volume": 749773.0}, {"date": "2011-05-06", "close": 0.92908682, "volume": 777472.0}, {"date": "2011-05-09", "close": 0.924704335, "volume": 1232798.0}, {"date": "2011-05-10", "close": 0.95538173, "volume": 18288446.0}, {"date": "2011-05-11", "close": 0.959764215, "volume": 1673028.0}, {"date": "2011-05-12", "close": 0.94661676, "volume": 1061952.0}, {"date": "2011-05-13", "close": 0.942234275, "volume": 834415.0}, {"date": "2011-05-16", "close": 0.898409425, "volume": 1348347.0}, {"date": "2011-05-17", "close": 0.907174395, "volume": 1150334.0}, {"date": "2011-05-18", "close": 0.889644455, "volume": 3457397.0}, {"date": "2011-05-19", "close": 0.90279191, "volume": 900547.0}, {"date": "2011-05-20", "close": 0.880879485, "volume": 4769304.0}, {"date": "2011-05-23", "close": 0.876497, "volume": 1444614.0}, {"date": "2011-05-24", "close": 0.880879485, "volume": 1160945.0}, {"date": "2011-05-25", "close": 0.872114515, "volume": 2521269.0}, {"date": "2011-05-26", "close": 0.86773203, "volume": 2792582.0}, {"date": "2011-05-27", "close": 0.863349545, "volume": 1677321.0}, {"date": "2011-05-30", "close": 0.85896706, "volume": 786575.0}, {"date": "2011-05-31", "close": 0.810759725, "volume": 7563669.0}, {"date": "2011-06-01", "close": 0.828289665, "volume": 1739295.0}, {"date": "2011-06-02", "close": 0.81514221, "volume": 12479137.0}, {"date": "2011-06-03", "close": 0.81514221, "volume": 1994523.0}, {"date": "2011-06-06", "close": 0.793229785, "volume": 7578190.0}, {"date": "2011-06-07", "close": 0.77131736, "volume": 7613286.0}, {"date": "2011-06-08", "close": 0.71872754, "volume": 6579102.0}, {"date": "2011-06-09", "close": 0.73625748, "volume": 3603574.0}, {"date": "2011-06-10", "close": 0.73625748, "volume": 3631100.0}, {"date": "2011-06-14", "close": 0.69243263, "volume": 4743203.0}, {"date": "2011-06-15", "close": 0.64860778, "volume": 3100121.0}, {"date": "2011-06-16", "close": 0.626695355, "volume": 4426092.0}, {"date": "2011-06-17", "close": 0.652990265, "volume": 3799393.0}, {"date": "2011-06-20", "close": 0.635460325, "volume": 3276059.0}, {"date": "2011-06-21", "close": 0.65737275, "volume": 3161902.0}, {"date": "2011-06-22", "close": 0.670520205, "volume": 2371406.0}, {"date": "2011-06-23", "close": 0.66613772, "volume": 1735447.0}, {"date": "2011-06-24", "close": 0.670520205, "volume": 1072024.0}, {"date": "2011-06-27", "close": 0.65737275, "volume": 1699400.0}, {"date": "2011-06-28", "close": 0.661755235, "volume": 1413323.0}, {"date": "2011-06-29", "close": 0.688050145, "volume": 5515402.0}, {"date": "2011-06-30", "close": 0.714345055, "volume": 2117808.0}, {"date": "2011-07-01", "close": 0.74502245, "volume": 2342849.0}, {"date": "2011-07-04", "close": 0.75378742, "volume": 1460397.0}, {"date": "2011-07-05", "close": 0.75378742, "volume": 766924.0}, {"date": "2011-07-06", "close": 0.76255239, "volume": 1205298.0}, {"date": "2011-07-07", "close": 0.79761227, "volume": 1764385.0}, {"date": "2011-07-08", "close": 0.828289665, "volume": 2127391.0}, {"date": "2011-07-11", "close": 0.78008233, "volume": 4861405.0}, {"date": "2011-07-12", "close": 0.749404935, "volume": 1837617.0}, {"date": "2011-07-13", "close": 0.74502245, "volume": 1548785.0}, {"date": "2011-07-14", "close": 0.749404935, "volume": 2219012.0}, {"date": "2011-07-15", "close": 0.78008233, "volume": 402651.0}, {"date": "2011-07-18", "close": 0.793229785, "volume": 933381.0}, {"date": "2011-07-19", "close": 0.793229785, "volume": 1087644.0}, {"date": "2011-07-20", "close": 0.78008233, "volume": 2819972.0}, {"date": "2011-07-21", "close": 0.784464815, "volume": 2085753.0}, {"date": "2011-07-22", "close": 0.7888473, "volume": 2378457.0}, {"date": "2011-07-25", "close": 0.77131736, "volume": 790015.0}, {"date": "2011-07-26", "close": 0.784464815, "volume": 1706746.0}, {"date": "2011-07-27", "close": 0.80637724, "volume": 3144113.0}, {"date": "2011-07-28", "close": 0.801994755, "volume": 3474230.0}, {"date": "2011-07-29", "close": 0.801994755, "volume": 2975100.0}, {"date": "2011-08-01", "close": 0.801994755, "volume": 1129848.0}, {"date": "2011-08-02", "close": 0.7888473, "volume": 1981388.0}, {"date": "2011-08-03", "close": 0.766934875, "volume": 1794168.0}, {"date": "2011-08-04", "close": 0.77131736, "volume": 1624470.0}, {"date": "2011-08-05", "close": 0.71872754, "volume": 3947752.0}, {"date": "2011-08-08", "close": 0.70996257, "volume": 2125080.0}, {"date": "2011-08-09", "close": 0.68366766, "volume": 4489161.0}, {"date": "2011-08-10", "close": 0.705580085, "volume": 5743934.0}, {"date": "2011-08-11", "close": 0.661755235, "volume": 1867688.0}, {"date": "2011-08-12", "close": 0.661755235, "volume": 1994584.0}, {"date": "2011-08-15", "close": 0.66613772, "volume": 1756060.0}, {"date": "2011-08-16", "close": 0.670520205, "volume": 3467710.0}, {"date": "2011-08-17", "close": 0.7011976, "volume": 1975060.0}, {"date": "2011-08-18", "close": 0.688050145, "volume": 1236870.0}, {"date": "2011-08-19", "close": 0.63107784, "volume": 2802215.0}, {"date": "2011-08-22", "close": 0.609165415, "volume": 2915021.0}, {"date": "2011-08-23", "close": 0.626695355, "volume": 1936165.0}, {"date": "2011-08-24", "close": 0.635460325, "volume": 1255767.0}, {"date": "2011-08-25", "close": 0.66613772, "volume": 3361773.0}, {"date": "2011-08-26", "close": 0.65737275, "volume": 3658896.0}, {"date": "2011-08-29", "close": 0.679285175, "volume": 1349239.0}, {"date": "2011-08-30", "close": 0.723110025, "volume": 3714624.0}, {"date": "2011-08-31", "close": 0.72749251, "volume": 1243513.0}, {"date": "2011-09-01", "close": 0.70996257, "volume": 57338922.0}, {"date": "2011-09-02", "close": 0.67490269, "volume": 4395489.0}, {"date": "2011-09-05", "close": 0.65737275, "volume": 1820885.0}, {"date": "2011-09-06", "close": 0.64860778, "volume": 1774883.0}, {"date": "2011-09-07", "close": 0.65737275, "volume": 2818387.0}, {"date": "2011-09-08", "close": 0.67490269, "volume": 2643572.0}, {"date": "2011-09-09", "close": 0.66613772, "volume": 1213733.0}, {"date": "2011-09-12", "close": 0.6135479, "volume": 2392036.0}, {"date": "2011-09-13", "close": 0.609165415, "volume": 2321079.0}, {"date": "2011-09-14", "close": 0.57848802, "volume": 1557686.0}, {"date": "2011-09-15", "close": 0.58725299, "volume": 2620492.0}, {"date": "2011-09-16", "close": 0.6135479, "volume": 4225069.0}, {"date": "2011-09-19", "close": 0.57848802, "volume": 1013347.0}, {"date": "2011-09-20", "close": 0.600400445, "volume": 1414377.0}, {"date": "2011-09-21", "close": 0.62231287, "volume": 1806733.0}, {"date": "2011-09-22", "close": 0.59601796, "volume": 3592340.0}, {"date": "2011-09-23", "close": 0.58725299, "volume": 4111873.0}, {"date": "2011-09-26", "close": 0.56972305, "volume": 1522057.0}, {"date": "2011-09-27", "close": 0.58725299, "volume": 2482971.0}, {"date": "2011-09-28", "close": 0.57848802, "volume": 1493593.0}, {"date": "2011-09-29", "close": 0.57848802, "volume": 2971337.0}, {"date": "2011-09-30", "close": 0.54342814, "volume": 1967933.0}, {"date": "2011-10-03", "close": 0.49960329, "volume": 2211551.0}, {"date": "2011-10-04", "close": 0.477690865, "volume": 3672929.0}, {"date": "2011-10-05", "close": 0.45577844, "volume": 2456254.0}, {"date": "2011-10-06", "close": 0.460160925, "volume": 3292995.0}, {"date": "2011-10-07", "close": 0.486455835, "volume": 9436047.0}, {"date": "2011-10-10", "close": 0.503985775, "volume": 3331854.0}, {"date": "2011-10-11", "close": 0.547810625, "volume": 1463385.0}, {"date": "2011-10-12", "close": 0.55219311, "volume": 1220723.0}, {"date": "2011-10-13", "close": 0.56095808, "volume": 1641247.0}, {"date": "2011-10-14", "close": 0.565340565, "volume": 2008302.0}, {"date": "2011-10-17", "close": 0.600400445, "volume": 1723041.0}, {"date": "2011-10-18", "close": 0.591635475, "volume": 1035535.0}, {"date": "2011-10-19", "close": 0.609165415, "volume": 617427.0}, {"date": "2011-10-20", "close": 0.591635475, "volume": 1722180.0}, {"date": "2011-10-21", "close": 0.57848802, "volume": 7176433.0}, {"date": "2011-10-24", "close": 0.591635475, "volume": 6539899.0}, {"date": "2011-10-25", "close": 0.60478293, "volume": 2819945.0}, {"date": "2011-10-31", "close": 0.731888, "volume": 9453660.0}, {"date": "2011-11-01", "close": 0.697504, "volume": 6426028.0}, {"date": "2011-11-02", "close": 0.702416, "volume": 19811079.0}, {"date": "2011-11-03", "close": 0.726976, "volume": 11468107.0}, {"date": "2011-11-04", "close": 0.731888, "volume": 6751543.0}, {"date": "2011-11-07", "close": 0.726976, "volume": 7413765.0}, {"date": "2011-11-08", "close": 0.71224, "volume": 6059081.0}, {"date": "2011-11-09", "close": 0.71224, "volume": 8538568.0}, {"date": "2011-11-10", "close": 0.68768, "volume": 5579435.0}, {"date": "2011-11-11", "close": 0.68768, "volume": 4709014.0}, {"date": "2011-11-14", "close": 0.722064, "volume": 5765232.0}, {"date": "2011-11-15", "close": 0.71224, "volume": 2461709.0}, {"date": "2011-11-16", "close": 0.707328, "volume": 1549596.0}, {"date": "2011-11-17", "close": 0.71224, "volume": 2972631.0}, {"date": "2011-11-18", "close": 0.702416, "volume": 6511173.0}, {"date": "2011-11-21", "close": 0.682768, "volume": 2640390.0}, {"date": "2011-11-22", "close": 0.697504, "volume": 1418351.0}, {"date": "2011-11-23", "close": 0.707328, "volume": 41121993.0}, {"date": "2011-11-24", "close": 0.7368, "volume": 9386848.0}, {"date": "2011-11-25", "close": 0.726976, "volume": 3823232.0}, {"date": "2011-11-28", "close": 0.7368, "volume": 3902538.0}, {"date": "2011-11-29", "close": 0.726976, "volume": 4318901.0}, {"date": "2011-11-30", "close": 0.7368, "volume": 11675219.0}, {"date": "2011-12-01", "close": 0.76136, "volume": 3594419.0}, {"date": "2011-12-02", "close": 0.81048, "volume": 3113711.0}, {"date": "2011-12-05", "close": 0.781008, "volume": 10679080.0}, {"date": "2011-12-06", "close": 0.790832, "volume": 8786196.0}, {"date": "2011-12-07", "close": 0.78592, "volume": 9178703.0}, {"date": "2011-12-08", "close": 0.78592, "volume": 9107672.0}, {"date": "2011-12-09", "close": 0.776096, "volume": 6228160.0}, {"date": "2011-12-12", "close": 0.781008, "volume": 7513990.0}, {"date": "2011-12-13", "close": 0.776096, "volume": 5332103.0}, {"date": "2011-12-14", "close": 0.776096, "volume": 3852678.0}, {"date": "2011-12-15", "close": 0.766272, "volume": 5195475.0}, {"date": "2011-12-16", "close": 0.795744, "volume": 10313338.0}, {"date": "2011-12-19", "close": 0.756448, "volume": 5989859.0}, {"date": "2011-12-20", "close": 0.766272, "volume": 1654704.0}, {"date": "2011-12-21", "close": 0.790832, "volume": 3959482.0}, {"date": "2011-12-22", "close": 0.790832, "volume": 1280501.0}, {"date": "2011-12-23", "close": 0.800656, "volume": 998564.0}, {"date": "2011-12-28", "close": 0.78592, "volume": 1822381.0}, {"date": "2011-12-29", "close": 0.790832, "volume": 686704.0}, {"date": "2011-12-30", "close": 0.800656, "volume": 4453931.0}, {"date": "2012-01-03", "close": 0.776096, "volume": 2331594.0}, {"date": "2012-01-04", "close": 0.78592, "volume": 2134351.0}, {"date": "2012-01-05", "close": 0.790832, "volume": 3413648.0}, {"date": "2012-01-06", "close": 0.776096, "volume": 3999941.0}, {"date": "2012-01-09", "close": 0.771184, "volume": 6246324.0}, {"date": "2012-01-10", "close": 0.781008, "volume": 3116519.0}, {"date": "2012-01-11", "close": 0.781008, "volume": 1307726.0}, {"date": "2012-01-12", "close": 0.790832, "volume": 2076788.0}, {"date": "2012-01-13", "close": 0.790832, "volume": 1233550.0}, {"date": "2012-01-16", "close": 0.790832, "volume": 1420179.0}, {"date": "2012-01-17", "close": 0.81048, "volume": 3408161.0}, {"date": "2012-01-18", "close": 0.825216, "volume": 2932047.0}, {"date": "2012-01-19", "close": 0.825216, "volume": 1715051.0}, {"date": "2012-01-20", "close": 0.839952, "volume": 2151539.0}, {"date": "2012-01-23", "close": 0.825216, "volume": 1410448.0}, {"date": "2012-01-24", "close": 0.815392, "volume": 1896512.0}, {"date": "2012-01-25", "close": 0.825216, "volume": 839493.0}, {"date": "2012-01-27", "close": 0.815392, "volume": 2187771.0}, {"date": "2012-01-30", "close": 0.815392, "volume": 1653362.0}, {"date": "2012-01-31", "close": 0.825216, "volume": 2292492.0}, {"date": "2012-02-01", "close": 0.820304, "volume": 2021603.0}, {"date": "2012-02-02", "close": 0.825216, "volume": 2931076.0}, {"date": "2012-02-03", "close": 0.825216, "volume": 1968257.0}, {"date": "2012-02-06", "close": 0.83504, "volume": 959813.0}, {"date": "2012-02-07", "close": 0.820304, "volume": 3583399.0}, {"date": "2012-02-08", "close": 0.815392, "volume": 1843893.0}, {"date": "2012-02-09", "close": 0.820304, "volume": 1543791.0}, {"date": "2012-02-10", "close": 0.820304, "volume": 713317.0}, {"date": "2012-02-13", "close": 0.83504, "volume": 3197626.0}, {"date": "2012-02-14", "close": 0.81048, "volume": 3265982.0}, {"date": "2012-02-15", "close": 0.815392, "volume": 668574.0}, {"date": "2012-02-16", "close": 0.820304, "volume": 3513601.0}, {"date": "2012-02-17", "close": 0.825216, "volume": 1260447.0}, {"date": "2012-02-20", "close": 0.815392, "volume": 2353770.0}, {"date": "2012-02-21", "close": 0.825216, "volume": 1307532.0}, {"date": "2012-02-22", "close": 0.825216, "volume": 1231796.0}, {"date": "2012-02-23", "close": 0.815392, "volume": 2732537.0}, {"date": "2012-02-24", "close": 0.805568, "volume": 1442029.0}, {"date": "2012-02-27", "close": 0.795744, "volume": 1223205.0}, {"date": "2012-02-28", "close": 0.776096, "volume": 1957144.0}, {"date": "2012-02-29", "close": 0.800656, "volume": 3152439.0}, {"date": "2012-03-01", "close": 0.771184, "volume": 5988580.0}, {"date": "2012-03-02", "close": 0.776096, "volume": 3229116.0}, {"date": "2012-03-05", "close": 0.766272, "volume": 5136838.0}, {"date": "2012-03-06", "close": 0.751536, "volume": 14571405.0}, {"date": "2012-03-07", "close": 0.741712, "volume": 2387322.0}, {"date": "2012-03-08", "close": 0.741712, "volume": 4697916.0}, {"date": "2012-03-09", "close": 0.76136, "volume": 5992091.0}, {"date": "2012-03-12", "close": 0.746624, "volume": 1800161.0}, {"date": "2012-03-13", "close": 0.76136, "volume": 2012611.0}, {"date": "2012-03-14", "close": 0.76136, "volume": 3932093.0}, {"date": "2012-03-15", "close": 0.746624, "volume": 3933483.0}, {"date": "2012-03-16", "close": 0.7368, "volume": 4589573.0}, {"date": "2012-03-19", "close": 0.7368, "volume": 7681579.0}, {"date": "2012-03-20", "close": 0.741712, "volume": 7903550.0}, {"date": "2012-03-21", "close": 0.756448, "volume": 14719097.0}, {"date": "2012-03-22", "close": 0.756448, "volume": 2976542.0}, {"date": "2012-03-23", "close": 0.756448, "volume": 3147264.0}, {"date": "2012-03-26", "close": 0.746624, "volume": 13164987.0}, {"date": "2012-03-27", "close": 0.751536, "volume": 5144520.0}, {"date": "2012-03-28", "close": 0.771184, "volume": 4371396.0}, {"date": "2012-03-29", "close": 0.776096, "volume": 1925580.0}, {"date": "2012-03-30", "close": 0.766272, "volume": 2670512.0}, {"date": "2012-04-02", "close": 0.771184, "volume": 4489911.0}, {"date": "2012-04-03", "close": 0.771184, "volume": 5236694.0}, {"date": "2012-04-04", "close": 0.751536, "volume": 1970189.0}, {"date": "2012-04-05", "close": 0.76136, "volume": 2216663.0}, {"date": "2012-04-10", "close": 0.771184, "volume": 1206941.0}, {"date": "2012-04-11", "close": 0.76136, "volume": 980420.0}, {"date": "2012-04-12", "close": 0.781008, "volume": 2586523.0}, {"date": "2012-04-13", "close": 0.78592, "volume": 1537936.0}, {"date": "2012-04-16", "close": 0.776096, "volume": 1185997.0}, {"date": "2012-04-17", "close": 0.776096, "volume": 799903.0}, {"date": "2012-04-18", "close": 0.81048, "volume": 2756139.0}, {"date": "2012-04-19", "close": 0.815392, "volume": 3925319.0}, {"date": "2012-04-20", "close": 0.815392, "volume": 1397738.0}, {"date": "2012-04-23", "close": 0.795744, "volume": 1643904.0}, {"date": "2012-04-24", "close": 0.78592, "volume": 693389.0}, {"date": "2012-04-26", "close": 0.78592, "volume": 965209.0}, {"date": "2012-04-27", "close": 0.81048, "volume": 2155765.0}, {"date": "2012-04-30", "close": 0.83504, "volume": 2912251.0}, {"date": "2012-05-01", "close": 0.844864, "volume": 2911282.0}, {"date": "2012-05-02", "close": 0.83504, "volume": 1613098.0}, {"date": "2012-05-03", "close": 0.83504, "volume": 920025.0}, {"date": "2012-05-04", "close": 0.830128, "volume": 897933.0}, {"date": "2012-05-07", "close": 0.815392, "volume": 2311832.0}, {"date": "2012-05-08", "close": 0.815392, "volume": 3537023.0}, {"date": "2012-05-09", "close": 0.81048, "volume": 2841723.0}, {"date": "2012-05-10", "close": 0.820304, "volume": 3091105.0}, {"date": "2012-05-11", "close": 0.805568, "volume": 2034072.0}, {"date": "2012-05-14", "close": 0.81048, "volume": 1581348.0}, {"date": "2012-05-15", "close": 0.795744, "volume": 1569540.0}, {"date": "2012-05-16", "close": 0.781008, "volume": 2280516.0}, {"date": "2012-05-17", "close": 0.800656, "volume": 2372377.0}, {"date": "2012-05-18", "close": 0.78592, "volume": 2482269.0}, {"date": "2012-05-21", "close": 0.795744, "volume": 1032915.0}, {"date": "2012-05-22", "close": 0.795744, "volume": 2454916.0}, {"date": "2012-05-23", "close": 0.790832, "volume": 2222424.0}, {"date": "2012-05-24", "close": 0.78592, "volume": 809961.0}, {"date": "2012-05-25", "close": 0.756448, "volume": 2207580.0}, {"date": "2012-05-28", "close": 0.776096, "volume": 5919360.0}, {"date": "2012-05-29", "close": 0.776096, "volume": 2436062.0}, {"date": "2012-05-30", "close": 0.78592, "volume": 3520730.0}, {"date": "2012-05-31", "close": 0.805568, "volume": 7706450.0}, {"date": "2012-06-01", "close": 0.771184, "volume": 12048458.0}, {"date": "2012-06-04", "close": 0.751536, "volume": 7122193.0}, {"date": "2012-06-05", "close": 0.766272, "volume": 9817185.0}, {"date": "2012-06-06", "close": 0.776096, "volume": 5629616.0}, {"date": "2012-06-07", "close": 0.766272, "volume": 2983447.0}, {"date": "2012-06-08", "close": 0.751536, "volume": 20970165.0}, {"date": "2012-06-12", "close": 0.756448, "volume": 14655874.0}, {"date": "2012-06-13", "close": 0.756448, "volume": 3296137.0}, {"date": "2012-06-14", "close": 0.751536, "volume": 3534739.0}, {"date": "2012-06-15", "close": 0.741712, "volume": 1096852.0}, {"date": "2012-06-18", "close": 0.766272, "volume": 2919334.0}, {"date": "2012-06-19", "close": 0.751536, "volume": 2664600.0}, {"date": "2012-06-20", "close": 0.741712, "volume": 5807080.0}, {"date": "2012-06-21", "close": 0.741712, "volume": 4990688.0}, {"date": "2012-06-22", "close": 0.726976, "volume": 3364111.0}, {"date": "2012-06-25", "close": 0.707328, "volume": 6288829.0}, {"date": "2012-06-26", "close": 0.707328, "volume": 8493320.0}, {"date": "2012-06-27", "close": 0.702416, "volume": 3777938.0}, {"date": "2012-06-28", "close": 0.68768, "volume": 3057111.0}, {"date": "2012-06-29", "close": 0.71224, "volume": 2144441.0}, {"date": "2012-07-02", "close": 0.722064, "volume": 2238774.0}, {"date": "2012-07-03", "close": 0.722064, "volume": 709765.0}, {"date": "2012-07-04", "close": 0.7368, "volume": 1998779.0}, {"date": "2012-07-05", "close": 0.731888, "volume": 2900758.0}, {"date": "2012-07-06", "close": 0.717152, "volume": 1110152.0}, {"date": "2012-07-09", "close": 0.731888, "volume": 2637912.0}, {"date": "2012-07-10", "close": 0.731888, "volume": 2216145.0}, {"date": "2012-07-11", "close": 0.726976, "volume": 2102406.0}, {"date": "2012-07-12", "close": 0.7368, "volume": 1020611.0}, {"date": "2012-07-13", "close": 0.76136, "volume": 1676041.0}, {"date": "2012-07-16", "close": 0.746624, "volume": 2559097.0}, {"date": "2012-07-17", "close": 0.731888, "volume": 1576928.0}, {"date": "2012-07-18", "close": 0.7368, "volume": 1645326.0}, {"date": "2012-07-19", "close": 0.76136, "volume": 2404406.0}, {"date": "2012-07-20", "close": 0.766272, "volume": 1279413.0}, {"date": "2012-07-23", "close": 0.751536, "volume": 728087.0}, {"date": "2012-07-24", "close": 0.756448, "volume": 2870863.0}, {"date": "2012-07-25", "close": 0.746624, "volume": 2803583.0}, {"date": "2012-07-26", "close": 0.746624, "volume": 1270197.0}, {"date": "2012-07-27", "close": 0.776096, "volume": 478945.0}, {"date": "2012-07-30", "close": 0.78592, "volume": 1801072.0}, {"date": "2012-07-31", "close": 0.76136, "volume": 1843081.0}, {"date": "2012-08-01", "close": 0.76136, "volume": 1374334.0}, {"date": "2012-08-02", "close": 0.795744, "volume": 3487763.0}, {"date": "2012-08-03", "close": 0.76136, "volume": 2288269.0}, {"date": "2012-08-06", "close": 0.741712, "volume": 1150010.0}, {"date": "2012-08-07", "close": 0.751536, "volume": 1067762.0}, {"date": "2012-08-08", "close": 0.751536, "volume": 2045077.0}, {"date": "2012-08-09", "close": 0.746624, "volume": 2333443.0}, {"date": "2012-08-10", "close": 0.76136, "volume": 1966055.0}, {"date": "2012-08-13", "close": 0.766272, "volume": 2767954.0}, {"date": "2012-08-14", "close": 0.795744, "volume": 579157.0}, {"date": "2012-08-15", "close": 0.776096, "volume": 521931.0}, {"date": "2012-08-16", "close": 0.795744, "volume": 1816748.0}, {"date": "2012-08-17", "close": 0.81048, "volume": 2292459.0}, {"date": "2012-08-20", "close": 0.825216, "volume": 1699088.0}, {"date": "2012-08-21", "close": 0.830128, "volume": 1133859.0}, {"date": "2012-08-22", "close": 0.815392, "volume": 543785.0}, {"date": "2012-08-23", "close": 0.83504, "volume": 2585314.0}, {"date": "2012-08-24", "close": 0.820304, "volume": 2489388.0}, {"date": "2012-08-27", "close": 0.825216, "volume": 1482891.0}, {"date": "2012-08-28", "close": 0.844864, "volume": 1723400.0}, {"date": "2012-08-29", "close": 0.8596, "volume": 4495805.0}, {"date": "2012-08-30", "close": 0.869424, "volume": 3793003.0}, {"date": "2012-08-31", "close": 0.874336, "volume": 2735861.0}, {"date": "2012-09-03", "close": 0.879248, "volume": 6873101.0}, {"date": "2012-09-04", "close": 0.88416, "volume": 1944912.0}, {"date": "2012-09-05", "close": 0.88416, "volume": 5667684.0}, {"date": "2012-09-06", "close": 0.893984, "volume": 4620719.0}, {"date": "2012-09-07", "close": 0.893984, "volume": 1196054.0}, {"date": "2012-09-10", "close": 0.889072, "volume": 2685699.0}, {"date": "2012-09-11", "close": 0.874336, "volume": 2225124.0}, {"date": "2012-09-12", "close": 0.874336, "volume": 3000204.0}, {"date": "2012-09-13", "close": 0.874336, "volume": 502817.0}, {"date": "2012-09-14", "close": 0.88416, "volume": 2391759.0}, {"date": "2012-09-17", "close": 0.874336, "volume": 1694082.0}, {"date": "2012-09-18", "close": 0.869424, "volume": 1957660.0}, {"date": "2012-09-19", "close": 0.869424, "volume": 3020671.0}, {"date": "2012-09-20", "close": 0.88416, "volume": 4434415.0}, {"date": "2012-09-21", "close": 0.869424, "volume": 1609275.0}, {"date": "2012-09-24", "close": 0.854688, "volume": 959811.0}, {"date": "2012-09-25", "close": 0.854688, "volume": 1288526.0}, {"date": "2012-09-26", "close": 0.864512, "volume": 2816579.0}, {"date": "2012-09-27", "close": 0.8596, "volume": 2102284.0}, {"date": "2012-09-28", "close": 0.874336, "volume": 2016668.0}, {"date": "2012-10-01", "close": 0.864512, "volume": 327326.0}, {"date": "2012-10-02", "close": 0.844864, "volume": 1324406.0}, {"date": "2012-10-03", "close": 0.864512, "volume": 980533.0}, {"date": "2012-10-04", "close": 0.879248, "volume": 617349.0}, {"date": "2012-10-05", "close": 0.88416, "volume": 780306.0}, {"date": "2012-10-08", "close": 0.879248, "volume": 275724.0}, {"date": "2012-10-09", "close": 0.879248, "volume": 1248024.0}, {"date": "2012-10-10", "close": 0.8596, "volume": 880983.0}, {"date": "2012-10-11", "close": 0.844864, "volume": 1011700.0}, {"date": "2012-10-12", "close": 0.844864, "volume": 1758471.0}, {"date": "2012-10-15", "close": 0.83504, "volume": 1410910.0}, {"date": "2012-10-16", "close": 0.839952, "volume": 563793.0}, {"date": "2012-10-17", "close": 0.849776, "volume": 1377030.0}, {"date": "2012-10-18", "close": 0.874336, "volume": 3372392.0}, {"date": "2012-10-19", "close": 0.874336, "volume": 5314330.0}, {"date": "2012-10-22", "close": 0.88416, "volume": 894536.0}, {"date": "2012-10-23", "close": 0.903808, "volume": 4434360.0}, {"date": "2012-10-24", "close": 0.918544, "volume": 5876420.0}, {"date": "2012-10-25", "close": 0.88416, "volume": 2343703.0}, {"date": "2012-10-26", "close": 0.874336, "volume": 1702667.0}, {"date": "2012-10-29", "close": 0.879248, "volume": 4566510.0}, {"date": "2012-10-30", "close": 0.879248, "volume": 1663889.0}, {"date": "2012-10-31", "close": 0.751536, "volume": 12059493.0}, {"date": "2012-11-01", "close": 0.717152, "volume": 19258644.0}, {"date": "2012-11-02", "close": 0.702416, "volume": 13019584.0}, {"date": "2012-11-05", "close": 0.68768, "volume": 3280967.0}, {"date": "2012-11-06", "close": 0.692592, "volume": 2135397.0}, {"date": "2012-11-07", "close": 0.677856, "volume": 5590744.0}, {"date": "2012-11-08", "close": 0.677856, "volume": 8064509.0}, {"date": "2012-11-09", "close": 0.68768, "volume": 4780679.0}, {"date": "2012-11-12", "close": 0.682768, "volume": 2151877.0}, {"date": "2012-11-13", "close": 0.668032, "volume": 4924989.0}, {"date": "2012-11-14", "close": 0.66312, "volume": 2788830.0}, {"date": "2012-11-15", "close": 0.658208, "volume": 8716201.0}, {"date": "2012-11-16", "close": 0.692592, "volume": 15304937.0}, {"date": "2012-11-19", "close": 0.707328, "volume": 7758498.0}, {"date": "2012-11-20", "close": 0.722064, "volume": 2392497.0}, {"date": "2012-11-21", "close": 0.697504, "volume": 2332597.0}, {"date": "2012-11-22", "close": 0.71224, "volume": 1816192.0}, {"date": "2012-11-23", "close": 0.722064, "volume": 2072291.0}, {"date": "2012-11-26", "close": 0.731888, "volume": 1246931.0}, {"date": "2012-11-27", "close": 0.722064, "volume": 2910133.0}, {"date": "2012-11-28", "close": 0.71224, "volume": 805650.0}, {"date": "2012-11-29", "close": 0.682768, "volume": 4872607.0}, {"date": "2012-11-30", "close": 0.702416, "volume": 3399896.0}, {"date": "2012-12-03", "close": 0.692592, "volume": 1388800.0}, {"date": "2012-12-04", "close": 0.682768, "volume": 2118712.0}, {"date": "2012-12-05", "close": 0.68768, "volume": 2142533.0}, {"date": "2012-12-06", "close": 0.677856, "volume": 884268.0}, {"date": "2012-12-07", "close": 0.68768, "volume": 2110837.0}, {"date": "2012-12-10", "close": 0.68768, "volume": 1738478.0}, {"date": "2012-12-11", "close": 0.697504, "volume": 5109811.0}, {"date": "2012-12-12", "close": 0.697504, "volume": 3001475.0}, {"date": "2012-12-13", "close": 0.692592, "volume": 12980549.0}, {"date": "2012-12-14", "close": 0.731888, "volume": 37154067.0}, {"date": "2012-12-17", "close": 0.756448, "volume": 2201671.0}, {"date": "2012-12-18", "close": 0.756448, "volume": 3513388.0}, {"date": "2012-12-19", "close": 0.766272, "volume": 2066249.0}, {"date": "2012-12-20", "close": 0.771184, "volume": 7717004.0}, {"date": "2012-12-21", "close": 0.756448, "volume": 1656757.0}, {"date": "2012-12-24", "close": 0.76136, "volume": 84695.0}, {"date": "2012-12-27", "close": 0.78592, "volume": 1131043.0}, {"date": "2012-12-28", "close": 0.771184, "volume": 305569.0}, {"date": "2012-12-31", "close": 0.766272, "volume": 565075.0}, {"date": "2013-01-02", "close": 0.781008, "volume": 870904.0}, {"date": "2013-01-03", "close": 0.795744, "volume": 343287.0}, {"date": "2013-01-04", "close": 0.790832, "volume": 468197.0}, {"date": "2013-01-07", "close": 0.766272, "volume": 804702.0}, {"date": "2013-01-08", "close": 0.741712, "volume": 1022284.0}, {"date": "2013-01-09", "close": 0.741712, "volume": 2125159.0}, {"date": "2013-01-10", "close": 0.7368, "volume": 1481282.0}, {"date": "2013-01-11", "close": 0.741712, "volume": 1231063.0}, {"date": "2013-01-14", "close": 0.731888, "volume": 440804.0}, {"date": "2013-01-15", "close": 0.731888, "volume": 1965530.0}, {"date": "2013-01-16", "close": 0.781008, "volume": 1644503.0}, {"date": "2013-01-17", "close": 0.790832, "volume": 2441588.0}, {"date": "2013-01-18", "close": 0.781008, "volume": 1356869.0}, {"date": "2013-01-21", "close": 0.78592, "volume": 716412.0}, {"date": "2013-01-22", "close": 0.776096, "volume": 3734502.0}, {"date": "2013-01-23", "close": 0.776096, "volume": 1468447.0}, {"date": "2013-01-24", "close": 0.756448, "volume": 2628720.0}, {"date": "2013-01-25", "close": 0.771184, "volume": 1002188.0}, {"date": "2013-01-29", "close": 0.776096, "volume": 1669737.0}, {"date": "2013-01-30", "close": 0.776096, "volume": 1832096.0}, {"date": "2013-01-31", "close": 0.776096, "volume": 1114148.0}, {"date": "2013-02-01", "close": 0.781008, "volume": 1540863.0}, {"date": "2013-02-04", "close": 0.771184, "volume": 825114.0}, {"date": "2013-02-05", "close": 0.756448, "volume": 2075750.0}, {"date": "2013-02-06", "close": 0.751536, "volume": 1113206.0}, {"date": "2013-02-07", "close": 0.751536, "volume": 1072261.0}, {"date": "2013-02-08", "close": 0.766272, "volume": 413810.0}, {"date": "2013-02-11", "close": 0.76136, "volume": 1052161.0}, {"date": "2013-02-12", "close": 0.771184, "volume": 1568008.0}, {"date": "2013-02-13", "close": 0.800656, "volume": 3151311.0}, {"date": "2013-02-14", "close": 0.815392, "volume": 1555584.0}, {"date": "2013-02-15", "close": 0.81048, "volume": 1197628.0}, {"date": "2013-02-18", "close": 0.805568, "volume": 1085664.0}, {"date": "2013-02-19", "close": 0.830128, "volume": 1814166.0}, {"date": "2013-02-20", "close": 0.825216, "volume": 1968543.0}, {"date": "2013-02-21", "close": 0.781008, "volume": 1818794.0}, {"date": "2013-02-22", "close": 0.88416, "volume": 8254611.0}, {"date": "2013-02-25", "close": 0.898896, "volume": 6382390.0}, {"date": "2013-02-26", "close": 0.874336, "volume": 1534776.0}, {"date": "2013-02-27", "close": 0.88416, "volume": 1390779.0}, {"date": "2013-02-28", "close": 0.893984, "volume": 8716318.0}, {"date": "2013-03-01", "close": 0.913632, "volume": 3081389.0}, {"date": "2013-03-04", "close": 0.913632, "volume": 1586342.0}, {"date": "2013-03-05", "close": 0.93328, "volume": 3143711.0}, {"date": "2013-03-06", "close": 0.952928, "volume": 2242798.0}, {"date": "2013-03-07", "close": 0.928368, "volume": 1734104.0}, {"date": "2013-03-08", "close": 0.938192, "volume": 11604046.0}, {"date": "2013-03-11", "close": 0.952928, "volume": 2057006.0}, {"date": "2013-03-12", "close": 0.95784, "volume": 1819992.0}, {"date": "2013-03-13", "close": 0.95784, "volume": 1619283.0}, {"date": "2013-03-14", "close": 0.967664, "volume": 2928078.0}, {"date": "2013-03-15", "close": 0.962752, "volume": 3528906.0}, {"date": "2013-03-18", "close": 0.948016, "volume": 2315162.0}, {"date": "2013-03-19", "close": 0.943104, "volume": 4028470.0}, {"date": "2013-03-20", "close": 0.943104, "volume": 4585920.0}, {"date": "2013-03-21", "close": 0.948016, "volume": 4196306.0}, {"date": "2013-03-22", "close": 0.948016, "volume": 1629377.0}, {"date": "2013-03-25", "close": 0.948016, "volume": 2959699.0}, {"date": "2013-03-26", "close": 0.962752, "volume": 2981982.0}, {"date": "2013-03-27", "close": 0.987312, "volume": 3024607.0}, {"date": "2013-03-28", "close": 0.972576, "volume": 3293138.0}, {"date": "2013-04-02", "close": 1.002048, "volume": 3195099.0}, {"date": "2013-04-03", "close": 0.9824, "volume": 12308941.0}, {"date": "2013-04-04", "close": 1.021696, "volume": 5744718.0}, {"date": "2013-04-05", "close": 1.016784, "volume": 4212537.0}, {"date": "2013-04-08", "close": 1.065904, "volume": 4353800.0}, {"date": "2013-04-09", "close": 1.046256, "volume": 3155695.0}, {"date": "2013-04-10", "close": 1.002048, "volume": 7245829.0}, {"date": "2013-04-11", "close": 1.016784, "volume": 4401027.0}, {"date": "2013-04-12", "close": 1.021696, "volume": 2354443.0}, {"date": "2013-04-15", "close": 1.021696, "volume": 3288046.0}, {"date": "2013-04-16", "close": 0.987312, "volume": 3292251.0}, {"date": "2013-04-17", "close": 0.987312, "volume": 2739545.0}, {"date": "2013-04-18", "close": 0.943104, "volume": 15464313.0}, {"date": "2013-04-19", "close": 0.967664, "volume": 3688800.0}, {"date": "2013-04-22", "close": 0.952928, "volume": 3050148.0}, {"date": "2013-04-23", "close": 0.962752, "volume": 2221785.0}, {"date": "2013-04-24", "close": 0.962752, "volume": 4854731.0}, {"date": "2013-04-26", "close": 0.95784, "volume": 3160020.0}, {"date": "2013-04-29", "close": 0.952928, "volume": 1831899.0}, {"date": "2013-04-30", "close": 0.952928, "volume": 1759728.0}, {"date": "2013-05-01", "close": 0.952928, "volume": 1913672.0}, {"date": "2013-05-02", "close": 0.967664, "volume": 2579554.0}, {"date": "2013-05-03", "close": 0.962752, "volume": 1224281.0}, {"date": "2013-05-06", "close": 0.962752, "volume": 1397229.0}, {"date": "2013-05-07", "close": 0.952928, "volume": 1634340.0}, {"date": "2013-05-08", "close": 0.952928, "volume": 1166897.0}, {"date": "2013-05-09", "close": 0.928368, "volume": 2269294.0}, {"date": "2013-05-10", "close": 0.938192, "volume": 4939823.0}, {"date": "2013-05-13", "close": 0.928368, "volume": 5059810.0}, {"date": "2013-05-14", "close": 0.898896, "volume": 2745187.0}, {"date": "2013-05-15", "close": 0.889072, "volume": 4989033.0}, {"date": "2013-05-16", "close": 0.8596, "volume": 4820630.0}, {"date": "2013-05-17", "close": 0.8596, "volume": 2547856.0}, {"date": "2013-05-20", "close": 0.854688, "volume": 2603452.0}, {"date": "2013-05-21", "close": 0.815392, "volume": 3757872.0}, {"date": "2013-05-22", "close": 0.844864, "volume": 3249893.0}, {"date": "2013-05-23", "close": 0.879248, "volume": 4896231.0}, {"date": "2013-05-24", "close": 0.83504, "volume": 3232620.0}, {"date": "2013-05-27", "close": 0.849776, "volume": 2592788.0}, {"date": "2013-05-28", "close": 0.869424, "volume": 1949429.0}, {"date": "2013-05-29", "close": 0.879248, "volume": 2672356.0}, {"date": "2013-05-30", "close": 0.844864, "volume": 2125758.0}, {"date": "2013-05-31", "close": 0.874336, "volume": 6461029.0}, {"date": "2013-06-03", "close": 0.771184, "volume": 30766214.0}, {"date": "2013-06-04", "close": 0.7368, "volume": 13899637.0}, {"date": "2013-06-05", "close": 0.731888, "volume": 12693817.0}, {"date": "2013-06-06", "close": 0.722064, "volume": 4927806.0}, {"date": "2013-06-07", "close": 0.731888, "volume": 4045978.0}, {"date": "2013-06-11", "close": 0.751536, "volume": 5522353.0}, {"date": "2013-06-12", "close": 0.746624, "volume": 5649889.0}, {"date": "2013-06-13", "close": 0.741712, "volume": 4186972.0}, {"date": "2013-06-14", "close": 0.741712, "volume": 2805408.0}, {"date": "2013-06-17", "close": 0.7368, "volume": 6616487.0}, {"date": "2013-06-18", "close": 0.7368, "volume": 2811742.0}, {"date": "2013-06-19", "close": 0.741712, "volume": 4051025.0}, {"date": "2013-06-20", "close": 0.7368, "volume": 2586435.0}, {"date": "2013-06-21", "close": 0.726976, "volume": 7238122.0}, {"date": "2013-06-24", "close": 0.717152, "volume": 2144530.0}, {"date": "2013-06-25", "close": 0.731888, "volume": 2506241.0}, {"date": "2013-06-26", "close": 0.766272, "volume": 2238698.0}, {"date": "2013-06-27", "close": 0.776096, "volume": 4126711.0}, {"date": "2013-06-28", "close": 0.78592, "volume": 4870843.0}, {"date": "2013-07-01", "close": 0.751536, "volume": 1684371.0}, {"date": "2013-07-02", "close": 0.746624, "volume": 3830995.0}, {"date": "2013-07-03", "close": 0.722064, "volume": 2774088.0}, {"date": "2013-07-04", "close": 0.766272, "volume": 1384026.0}, {"date": "2013-07-05", "close": 0.805568, "volume": 3294281.0}, {"date": "2013-07-08", "close": 0.795744, "volume": 2719764.0}, {"date": "2013-07-09", "close": 0.805568, "volume": 1746042.0}, {"date": "2013-07-10", "close": 0.81048, "volume": 4340986.0}, {"date": "2013-07-11", "close": 0.83504, "volume": 1742467.0}, {"date": "2013-07-12", "close": 0.844864, "volume": 2695974.0}, {"date": "2013-07-15", "close": 0.830128, "volume": 1921642.0}, {"date": "2013-07-16", "close": 0.839952, "volume": 3781753.0}, {"date": "2013-07-17", "close": 0.830128, "volume": 1300006.0}, {"date": "2013-07-18", "close": 0.800656, "volume": 3023101.0}, {"date": "2013-07-19", "close": 0.781008, "volume": 3337100.0}, {"date": "2013-07-22", "close": 0.81048, "volume": 1206545.0}, {"date": "2013-07-23", "close": 0.815392, "volume": 1465059.0}, {"date": "2013-07-24", "close": 0.83504, "volume": 1083287.0}, {"date": "2013-07-25", "close": 0.830128, "volume": 1175997.0}, {"date": "2013-07-26", "close": 0.805568, "volume": 1471406.0}, {"date": "2013-07-29", "close": 0.869424, "volume": 6252189.0}, {"date": "2013-07-30", "close": 0.854688, "volume": 2754239.0}, {"date": "2013-07-31", "close": 0.839952, "volume": 4731325.0}, {"date": "2013-08-01", "close": 0.844864, "volume": 3859379.0}, {"date": "2013-08-02", "close": 0.83504, "volume": 1841274.0}, {"date": "2013-08-05", "close": 0.83504, "volume": 1143205.0}, {"date": "2013-08-06", "close": 0.844864, "volume": 1968783.0}, {"date": "2013-08-07", "close": 0.825216, "volume": 2857827.0}, {"date": "2013-08-08", "close": 0.83504, "volume": 2055899.0}, {"date": "2013-08-09", "close": 0.825216, "volume": 1207492.0}, {"date": "2013-08-12", "close": 0.839952, "volume": 873054.0}, {"date": "2013-08-13", "close": 0.869424, "volume": 2363579.0}, {"date": "2013-08-14", "close": 0.864512, "volume": 2861738.0}, {"date": "2013-08-15", "close": 0.854688, "volume": 1041896.0}, {"date": "2013-08-16", "close": 0.874336, "volume": 3401541.0}, {"date": "2013-08-19", "close": 0.88416, "volume": 2472210.0}, {"date": "2013-08-20", "close": 0.88416, "volume": 1519387.0}, {"date": "2013-08-21", "close": 0.88416, "volume": 537814.0}, {"date": "2013-08-22", "close": 0.864512, "volume": 1369989.0}, {"date": "2013-08-23", "close": 0.90872, "volume": 5533342.0}, {"date": "2013-08-26", "close": 0.918544, "volume": 3184044.0}, {"date": "2013-08-27", "close": 0.943104, "volume": 1772605.0}, {"date": "2013-08-28", "close": 0.943104, "volume": 4757669.0}, {"date": "2013-08-29", "close": 0.943104, "volume": 14541249.0}, {"date": "2013-08-30", "close": 0.952928, "volume": 3261548.0}, {"date": "2013-09-02", "close": 0.952928, "volume": 3692823.0}, {"date": "2013-09-03", "close": 0.948016, "volume": 5263900.0}, {"date": "2013-09-04", "close": 0.952928, "volume": 3708828.0}, {"date": "2013-09-05", "close": 0.952928, "volume": 2161947.0}, {"date": "2013-09-06", "close": 0.952928, "volume": 2871388.0}, {"date": "2013-09-09", "close": 0.972576, "volume": 2130067.0}, {"date": "2013-09-10", "close": 0.9824, "volume": 1741575.0}, {"date": "2013-09-11", "close": 0.997136, "volume": 1398801.0}, {"date": "2013-09-12", "close": 0.977488, "volume": 3417252.0}, {"date": "2013-09-13", "close": 0.962752, "volume": 1268771.0}, {"date": "2013-09-16", "close": 0.977488, "volume": 1866323.0}, {"date": "2013-09-17", "close": 0.972576, "volume": 1587985.0}, {"date": "2013-09-18", "close": 0.938192, "volume": 2010663.0}, {"date": "2013-09-19", "close": 0.962752, "volume": 3993785.0}, {"date": "2013-09-20", "close": 0.972576, "volume": 1684861.0}, {"date": "2013-09-23", "close": 0.93328, "volume": 1149929.0}, {"date": "2013-09-24", "close": 0.952928, "volume": 2740165.0}, {"date": "2013-09-25", "close": 0.952928, "volume": 1667881.0}, {"date": "2013-09-26", "close": 0.967664, "volume": 1041013.0}, {"date": "2013-09-27", "close": 0.972576, "volume": 520992.0}, {"date": "2013-09-30", "close": 0.962752, "volume": 2354440.0}, {"date": "2013-10-01", "close": 0.952928, "volume": 1578692.0}, {"date": "2013-10-02", "close": 0.962752, "volume": 1144844.0}, {"date": "2013-10-03", "close": 0.977488, "volume": 1393935.0}, {"date": "2013-10-04", "close": 0.967664, "volume": 1099318.0}, {"date": "2013-10-07", "close": 0.962752, "volume": 1415818.0}, {"date": "2013-10-08", "close": 0.967664, "volume": 2735484.0}, {"date": "2013-10-09", "close": 0.962752, "volume": 1312706.0}, {"date": "2013-10-10", "close": 0.972576, "volume": 2083465.0}, {"date": "2013-10-11", "close": 1.026608, "volume": 2266962.0}, {"date": "2013-10-14", "close": 1.021696, "volume": 4075058.0}, {"date": "2013-10-15", "close": 1.065904, "volume": 4966030.0}, {"date": "2013-10-16", "close": 1.065904, "volume": 3029903.0}, {"date": "2013-10-17", "close": 1.05608, "volume": 3013098.0}, {"date": "2013-10-18", "close": 1.036432, "volume": 3787645.0}, {"date": "2013-10-21", "close": 1.051168, "volume": 518973.0}, {"date": "2013-10-22", "close": 1.046256, "volume": 2588299.0}, {"date": "2013-10-23", "close": 1.046256, "volume": 2049016.0}, {"date": "2013-10-24", "close": 1.046256, "volume": 1534357.0}, {"date": "2013-10-25", "close": 1.026608, "volume": 1338030.0}, {"date": "2013-10-28", "close": 1.041344, "volume": 2995090.0}, {"date": "2013-10-29", "close": 1.021696, "volume": 1539857.0}, {"date": "2013-10-30", "close": 1.070816, "volume": 7391386.0}, {"date": "2013-10-31", "close": 1.124848, "volume": 5924499.0}, {"date": "2013-11-01", "close": 1.1052, "volume": 2991860.0}, {"date": "2013-11-04", "close": 1.075728, "volume": 10175437.0}, {"date": "2013-11-05", "close": 1.139584, "volume": 8309495.0}, {"date": "2013-11-06", "close": 1.149408, "volume": 5662866.0}, {"date": "2013-11-07", "close": 1.139584, "volume": 18158701.0}, {"date": "2013-11-08", "close": 1.119936, "volume": 7352206.0}, {"date": "2013-11-11", "close": 1.144496, "volume": 7293645.0}, {"date": "2013-11-12", "close": 1.139584, "volume": 9293279.0}, {"date": "2013-11-13", "close": 1.124848, "volume": 7667489.0}, {"date": "2013-11-14", "close": 1.12976, "volume": 4108879.0}, {"date": "2013-11-15", "close": 1.139584, "volume": 3940495.0}, {"date": "2013-11-18", "close": 1.139584, "volume": 2659329.0}, {"date": "2013-11-19", "close": 1.119936, "volume": 3253860.0}, {"date": "2013-11-20", "close": 1.115024, "volume": 2747141.0}, {"date": "2013-11-21", "close": 1.090464, "volume": 2679371.0}, {"date": "2013-11-22", "close": 1.12976, "volume": 2349654.0}, {"date": "2013-11-25", "close": 1.12976, "volume": 3211721.0}, {"date": "2013-11-26", "close": 1.12976, "volume": 21649642.0}, {"date": "2013-11-27", "close": 1.119936, "volume": 1890262.0}, {"date": "2013-11-28", "close": 1.134672, "volume": 3809668.0}, {"date": "2013-11-29", "close": 1.12976, "volume": 3149481.0}, {"date": "2013-12-02", "close": 1.12976, "volume": 2161157.0}, {"date": "2013-12-03", "close": 1.115024, "volume": 4006975.0}, {"date": "2013-12-04", "close": 1.119936, "volume": 1790009.0}, {"date": "2013-12-05", "close": 1.095376, "volume": 3937194.0}, {"date": "2013-12-06", "close": 1.095376, "volume": 2891141.0}, {"date": "2013-12-09", "close": 1.085552, "volume": 2361703.0}, {"date": "2013-12-10", "close": 1.090464, "volume": 6712087.0}, {"date": "2013-12-11", "close": 1.065904, "volume": 4032951.0}, {"date": "2013-12-12", "close": 1.060992, "volume": 13270678.0}, {"date": "2013-12-13", "close": 1.060992, "volume": 4078362.0}, {"date": "2013-12-16", "close": 1.065904, "volume": 3374066.0}, {"date": "2013-12-17", "close": 1.060992, "volume": 3364746.0}, {"date": "2013-12-18", "close": 1.05608, "volume": 5442334.0}, {"date": "2013-12-19", "close": 1.085552, "volume": 7345317.0}, {"date": "2013-12-20", "close": 1.115024, "volume": 11519731.0}, {"date": "2013-12-23", "close": 1.119936, "volume": 4356087.0}, {"date": "2013-12-24", "close": 1.134672, "volume": 1625445.0}, {"date": "2013-12-27", "close": 1.134672, "volume": 806887.0}, {"date": "2013-12-30", "close": 1.149408, "volume": 804855.0}, {"date": "2013-12-31", "close": 1.149408, "volume": 1338190.0}, {"date": "2014-01-02", "close": 1.159232, "volume": 1703764.0}, {"date": "2014-01-03", "close": 1.134672, "volume": 1707166.0}, {"date": "2014-01-06", "close": 1.124848, "volume": 991804.0}, {"date": "2014-01-07", "close": 1.139584, "volume": 1140689.0}, {"date": "2014-01-08", "close": 1.134672, "volume": 499718.0}, {"date": "2014-01-09", "close": 1.139584, "volume": 601184.0}, {"date": "2014-01-10", "close": 1.149408, "volume": 1427487.0}, {"date": "2014-01-13", "close": 1.12976, "volume": 1125029.0}, {"date": "2014-01-14", "close": 1.110112, "volume": 2723284.0}, {"date": "2014-01-15", "close": 1.110112, "volume": 1318416.0}, {"date": "2014-01-16", "close": 1.134672, "volume": 2511326.0}, {"date": "2014-01-17", "close": 1.124848, "volume": 821306.0}, {"date": "2014-01-20", "close": 1.139584, "volume": 2587204.0}, {"date": "2014-01-21", "close": 1.139584, "volume": 3090200.0}, {"date": "2014-01-22", "close": 1.144496, "volume": 1794032.0}, {"date": "2014-01-23", "close": 1.124848, "volume": 2041873.0}, {"date": "2014-01-24", "close": 1.119936, "volume": 1413751.0}, {"date": "2014-01-28", "close": 1.100288, "volume": 3509073.0}, {"date": "2014-01-29", "close": 1.124848, "volume": 2287949.0}, {"date": "2014-01-30", "close": 1.1052, "volume": 2591154.0}, {"date": "2014-01-31", "close": 1.095376, "volume": 3346153.0}, {"date": "2014-02-03", "close": 1.110112, "volume": 1913271.0}, {"date": "2014-02-04", "close": 1.095376, "volume": 8267025.0}, {"date": "2014-02-05", "close": 1.1052, "volume": 3389146.0}, {"date": "2014-02-06", "close": 1.100288, "volume": 2120911.0}, {"date": "2014-02-07", "close": 1.110112, "volume": 2247994.0}, {"date": "2014-02-10", "close": 1.110112, "volume": 1388721.0}, {"date": "2014-02-11", "close": 1.124848, "volume": 1600938.0}, {"date": "2014-02-12", "close": 1.119936, "volume": 4769027.0}, {"date": "2014-02-13", "close": 1.124848, "volume": 2776423.0}, {"date": "2014-02-14", "close": 1.144496, "volume": 14911028.0}, {"date": "2014-02-17", "close": 1.15432, "volume": 2686892.0}, {"date": "2014-02-18", "close": 1.149408, "volume": 1710435.0}, {"date": "2014-02-19", "close": 1.144496, "volume": 3191888.0}, {"date": "2014-02-20", "close": 1.149408, "volume": 7310548.0}, {"date": "2014-02-21", "close": 1.144496, "volume": 3639726.0}, {"date": "2014-02-24", "close": 1.144496, "volume": 4963534.0}, {"date": "2014-02-25", "close": 1.144496, "volume": 2969974.0}, {"date": "2014-02-26", "close": 1.15432, "volume": 2786968.0}, {"date": "2014-02-27", "close": 1.149408, "volume": 4102871.0}, {"date": "2014-02-28", "close": 1.15432, "volume": 3146870.0}, {"date": "2014-03-03", "close": 1.159232, "volume": 7156701.0}, {"date": "2014-03-04", "close": 1.144496, "volume": 6765681.0}, {"date": "2014-03-05", "close": 1.159232, "volume": 5486702.0}, {"date": "2014-03-06", "close": 1.169056, "volume": 8752425.0}, {"date": "2014-03-07", "close": 1.149408, "volume": 6539578.0}, {"date": "2014-03-10", "close": 1.149408, "volume": 8921597.0}, {"date": "2014-03-11", "close": 1.149408, "volume": 7761937.0}, {"date": "2014-03-12", "close": 1.149408, "volume": 9325711.0}, {"date": "2014-03-13", "close": 1.169056, "volume": 15525530.0}, {"date": "2014-03-14", "close": 1.149408, "volume": 6456103.0}, {"date": "2014-03-17", "close": 1.144496, "volume": 6978583.0}, {"date": "2014-03-18", "close": 1.159232, "volume": 6767495.0}, {"date": "2014-03-19", "close": 1.159232, "volume": 10910668.0}, {"date": "2014-03-20", "close": 1.15432, "volume": 15165533.0}, {"date": "2014-03-21", "close": 1.159232, "volume": 4991718.0}, {"date": "2014-03-24", "close": 1.164144, "volume": 3861565.0}, {"date": "2014-03-25", "close": 1.134672, "volume": 5334145.0}, {"date": "2014-03-26", "close": 1.149408, "volume": 4654943.0}, {"date": "2014-03-27", "close": 1.12976, "volume": 8845557.0}, {"date": "2014-03-28", "close": 1.134672, "volume": 3399089.0}, {"date": "2014-03-31", "close": 1.124848, "volume": 5749033.0}, {"date": "2014-04-01", "close": 1.134672, "volume": 5211140.0}, {"date": "2014-04-02", "close": 1.12976, "volume": 4721192.0}, {"date": "2014-04-03", "close": 1.139584, "volume": 2339922.0}, {"date": "2014-04-04", "close": 1.144496, "volume": 3432128.0}, {"date": "2014-04-07", "close": 1.12976, "volume": 4922897.0}, {"date": "2014-04-08", "close": 1.110112, "volume": 7539976.0}, {"date": "2014-04-09", "close": 1.115024, "volume": 6814162.0}, {"date": "2014-04-10", "close": 1.12976, "volume": 3341393.0}, {"date": "2014-04-11", "close": 1.124848, "volume": 3565773.0}, {"date": "2014-04-14", "close": 1.110112, "volume": 4641410.0}, {"date": "2014-04-15", "close": 1.134672, "volume": 4589919.0}, {"date": "2014-04-16", "close": 1.124848, "volume": 1984938.0}, {"date": "2014-04-17", "close": 1.119936, "volume": 2195868.0}, {"date": "2014-04-22", "close": 1.134672, "volume": 1358235.0}, {"date": "2014-04-23", "close": 1.134672, "volume": 3411533.0}, {"date": "2014-04-24", "close": 1.124848, "volume": 2781915.0}, {"date": "2014-04-28", "close": 1.115024, "volume": 2368791.0}, {"date": "2014-04-29", "close": 1.1052, "volume": 7501093.0}, {"date": "2014-04-30", "close": 1.095376, "volume": 5922195.0}, {"date": "2014-05-01", "close": 1.095376, "volume": 3013263.0}, {"date": "2014-05-02", "close": 1.095376, "volume": 4132701.0}, {"date": "2014-05-05", "close": 1.095376, "volume": 3156274.0}, {"date": "2014-05-06", "close": 1.100288, "volume": 3581805.0}, {"date": "2014-05-07", "close": 1.095376, "volume": 3358609.0}, {"date": "2014-05-08", "close": 1.100288, "volume": 3295889.0}, {"date": "2014-05-09", "close": 1.110112, "volume": 4384885.0}, {"date": "2014-05-12", "close": 1.119936, "volume": 9324175.0}, {"date": "2014-05-13", "close": 1.124848, "volume": 8746405.0}, {"date": "2014-05-14", "close": 1.12976, "volume": 4158465.0}, {"date": "2014-05-15", "close": 1.119936, "volume": 3384148.0}, {"date": "2014-05-16", "close": 1.115024, "volume": 2822680.0}, {"date": "2014-05-19", "close": 1.085552, "volume": 22214228.0}, {"date": "2014-05-20", "close": 1.090464, "volume": 3156575.0}, {"date": "2014-05-21", "close": 1.095376, "volume": 5980074.0}, {"date": "2014-05-22", "close": 1.095376, "volume": 2617275.0}, {"date": "2014-05-23", "close": 1.095376, "volume": 1798792.0}, {"date": "2014-05-26", "close": 1.100288, "volume": 2159468.0}, {"date": "2014-05-27", "close": 1.110112, "volume": 2937981.0}, {"date": "2014-05-28", "close": 1.110112, "volume": 2753486.0}, {"date": "2014-05-29", "close": 1.1052, "volume": 2114437.0}, {"date": "2014-05-30", "close": 1.100288, "volume": 4934341.0}, {"date": "2014-06-02", "close": 1.110112, "volume": 2648005.0}, {"date": "2014-06-03", "close": 1.110112, "volume": 3125405.0}, {"date": "2014-06-04", "close": 1.095376, "volume": 3037114.0}, {"date": "2014-06-05", "close": 1.085552, "volume": 5135083.0}, {"date": "2014-06-06", "close": 1.075728, "volume": 11127526.0}, {"date": "2014-06-10", "close": 1.075728, "volume": 4265156.0}, {"date": "2014-06-11", "close": 1.051168, "volume": 4530185.0}, {"date": "2014-06-12", "close": 1.03152, "volume": 5498382.0}, {"date": "2014-06-13", "close": 1.03152, "volume": 4730328.0}, {"date": "2014-06-16", "close": 1.026608, "volume": 7334951.0}, {"date": "2014-06-17", "close": 1.026608, "volume": 1630663.0}, {"date": "2014-06-18", "close": 1.03152, "volume": 5262444.0}, {"date": "2014-06-19", "close": 1.026608, "volume": 10751289.0}, {"date": "2014-06-20", "close": 1.036432, "volume": 32395449.0}, {"date": "2014-06-23", "close": 1.021696, "volume": 17272946.0}, {"date": "2014-06-24", "close": 1.016784, "volume": 9615637.0}, {"date": "2014-06-25", "close": 1.00696, "volume": 6764719.0}, {"date": "2014-06-26", "close": 1.011872, "volume": 4285143.0}, {"date": "2014-06-27", "close": 1.002048, "volume": 7703068.0}, {"date": "2014-06-30", "close": 0.997136, "volume": 4152693.0}, {"date": "2014-07-01", "close": 1.00696, "volume": 6604360.0}, {"date": "2014-07-02", "close": 1.011872, "volume": 9253923.0}, {"date": "2014-07-03", "close": 1.026608, "volume": 10377027.0}, {"date": "2014-07-04", "close": 1.026608, "volume": 4091754.0}, {"date": "2014-07-07", "close": 1.021696, "volume": 3723216.0}, {"date": "2014-07-08", "close": 1.016784, "volume": 4908737.0}, {"date": "2014-07-09", "close": 1.011872, "volume": 3806478.0}, {"date": "2014-07-10", "close": 1.00696, "volume": 4696674.0}, {"date": "2014-07-11", "close": 1.011872, "volume": 3244471.0}, {"date": "2014-07-14", "close": 1.021696, "volume": 5115079.0}, {"date": "2014-07-15", "close": 1.016784, "volume": 2280379.0}, {"date": "2014-07-16", "close": 1.011872, "volume": 5776324.0}, {"date": "2014-07-17", "close": 1.00696, "volume": 5672980.0}, {"date": "2014-07-18", "close": 1.041344, "volume": 9406356.0}, {"date": "2014-07-21", "close": 1.05608, "volume": 9183655.0}, {"date": "2014-07-22", "close": 1.060992, "volume": 7104102.0}, {"date": "2014-07-23", "close": 1.060992, "volume": 10264937.0}, {"date": "2014-07-24", "close": 1.051168, "volume": 7049986.0}, {"date": "2014-07-25", "close": 1.070816, "volume": 4721128.0}, {"date": "2014-07-28", "close": 1.065904, "volume": 6964594.0}, {"date": "2014-07-29", "close": 1.070816, "volume": 9324766.0}, {"date": "2014-07-30", "close": 1.075728, "volume": 4682339.0}, {"date": "2014-07-31", "close": 1.065904, "volume": 5166750.0}, {"date": "2014-08-01", "close": 1.070816, "volume": 9285356.0}, {"date": "2014-08-04", "close": 1.065904, "volume": 3051407.0}, {"date": "2014-08-05", "close": 1.05608, "volume": 3620868.0}, {"date": "2014-08-06", "close": 1.05608, "volume": 4548521.0}, {"date": "2014-08-07", "close": 1.060992, "volume": 6440577.0}, {"date": "2014-08-08", "close": 1.060992, "volume": 15511040.0}, {"date": "2014-08-11", "close": 1.070816, "volume": 7353044.0}, {"date": "2014-08-12", "close": 1.070816, "volume": 9684105.0}, {"date": "2014-08-13", "close": 1.0727808, "volume": 2697053.0}, {"date": "2014-08-19", "close": 0.952928, "volume": 30492851.0}, {"date": "2014-08-20", "close": 0.913632, "volume": 85289600.0}, {"date": "2014-08-21", "close": 0.913632, "volume": 21661815.0}, {"date": "2014-08-22", "close": 0.918544, "volume": 6467936.0}, {"date": "2014-08-25", "close": 0.918544, "volume": 14857156.0}, {"date": "2014-08-26", "close": 0.898896, "volume": 15379941.0}, {"date": "2014-08-27", "close": 0.869424, "volume": 18070280.0}, {"date": "2014-08-28", "close": 0.869424, "volume": 17879935.0}, {"date": "2014-08-29", "close": 0.88416, "volume": 5729846.0}, {"date": "2014-09-01", "close": 0.874336, "volume": 10357908.0}, {"date": "2014-09-02", "close": 0.879248, "volume": 6818399.0}, {"date": "2014-09-03", "close": 0.893984, "volume": 23757963.0}, {"date": "2014-09-04", "close": 0.889072, "volume": 7489287.0}, {"date": "2014-09-05", "close": 0.889072, "volume": 4505004.0}, {"date": "2014-09-08", "close": 0.88416, "volume": 5574292.0}, {"date": "2014-09-09", "close": 0.874336, "volume": 3425328.0}, {"date": "2014-09-10", "close": 0.869424, "volume": 9487929.0}, {"date": "2014-09-11", "close": 0.854688, "volume": 7803640.0}, {"date": "2014-09-12", "close": 0.854688, "volume": 4868873.0}, {"date": "2014-09-15", "close": 0.844864, "volume": 5138866.0}, {"date": "2014-09-16", "close": 0.844864, "volume": 6602400.0}, {"date": "2014-09-17", "close": 0.830128, "volume": 12566801.0}, {"date": "2014-09-18", "close": 0.830128, "volume": 9622917.0}, {"date": "2014-09-19", "close": 0.825216, "volume": 13432263.0}, {"date": "2014-09-22", "close": 0.815392, "volume": 4351265.0}, {"date": "2014-09-23", "close": 0.820304, "volume": 4655684.0}, {"date": "2014-09-24", "close": 0.825216, "volume": 7355078.0}, {"date": "2014-09-25", "close": 0.81048, "volume": 4229265.0}, {"date": "2014-09-26", "close": 0.805568, "volume": 9052944.0}, {"date": "2014-09-29", "close": 0.800656, "volume": 2401299.0}, {"date": "2014-09-30", "close": 0.800656, "volume": 3608953.0}, {"date": "2014-10-01", "close": 0.805568, "volume": 5522597.0}, {"date": "2014-10-02", "close": 0.800656, "volume": 2746125.0}, {"date": "2014-10-03", "close": 0.790832, "volume": 3509161.0}, {"date": "2014-10-06", "close": 0.78592, "volume": 2166627.0}, {"date": "2014-10-07", "close": 0.766272, "volume": 7656401.0}, {"date": "2014-10-08", "close": 0.795744, "volume": 7629050.0}, {"date": "2014-10-09", "close": 0.849776, "volume": 15876494.0}, {"date": "2014-10-10", "close": 0.830128, "volume": 8880132.0}, {"date": "2014-10-13", "close": 0.83504, "volume": 10858150.0}, {"date": "2014-10-14", "close": 0.825216, "volume": 13640545.0}, {"date": "2014-10-15", "close": 0.815392, "volume": 15454702.0}, {"date": "2014-10-16", "close": 0.825216, "volume": 5944874.0}, {"date": "2014-10-17", "close": 0.825216, "volume": 12007892.0}, {"date": "2014-10-20", "close": 0.830128, "volume": 9139749.0}, {"date": "2014-10-21", "close": 0.83504, "volume": 6516986.0}, {"date": "2014-10-22", "close": 0.854688, "volume": 6848102.0}, {"date": "2014-10-23", "close": 0.83504, "volume": 17887703.0}, {"date": "2014-10-24", "close": 0.830128, "volume": 8127551.0}, {"date": "2014-10-27", "close": 0.83504, "volume": 6574016.0}, {"date": "2014-10-28", "close": 0.854688, "volume": 4177097.0}, {"date": "2014-10-29", "close": 0.88416, "volume": 13986553.0}, {"date": "2014-10-30", "close": 0.88416, "volume": 4844945.0}, {"date": "2014-10-31", "close": 0.88416, "volume": 8145058.0}, {"date": "2014-11-03", "close": 0.864512, "volume": 8337231.0}, {"date": "2014-11-04", "close": 0.88416, "volume": 4096908.0}, {"date": "2014-11-05", "close": 0.88416, "volume": 6140123.0}, {"date": "2014-11-06", "close": 0.893984, "volume": 3962754.0}, {"date": "2014-11-07", "close": 0.889072, "volume": 5416602.0}, {"date": "2014-11-10", "close": 0.893984, "volume": 4530629.0}, {"date": "2014-11-11", "close": 0.893984, "volume": 2812176.0}, {"date": "2014-11-12", "close": 0.893984, "volume": 4375217.0}, {"date": "2014-11-13", "close": 0.893984, "volume": 7811931.0}, {"date": "2014-11-14", "close": 0.898896, "volume": 4531565.0}, {"date": "2014-11-17", "close": 0.893984, "volume": 3616558.0}, {"date": "2014-11-18", "close": 0.898896, "volume": 4848899.0}, {"date": "2014-11-19", "close": 0.898896, "volume": 6243707.0}, {"date": "2014-11-20", "close": 0.898896, "volume": 3099480.0}, {"date": "2014-11-21", "close": 0.893984, "volume": 4692143.0}, {"date": "2014-11-24", "close": 0.918544, "volume": 4674220.0}, {"date": "2014-11-25", "close": 0.90872, "volume": 4732788.0}, {"date": "2014-11-26", "close": 0.913632, "volume": 4807739.0}, {"date": "2014-11-27", "close": 0.918544, "volume": 4900405.0}, {"date": "2014-11-28", "close": 0.898896, "volume": 2676454.0}, {"date": "2014-12-01", "close": 0.88416, "volume": 4701660.0}, {"date": "2014-12-02", "close": 0.869424, "volume": 6582915.0}, {"date": "2014-12-03", "close": 0.874336, "volume": 2922997.0}, {"date": "2014-12-04", "close": 0.874336, "volume": 3735769.0}, {"date": "2014-12-05", "close": 0.879248, "volume": 2368319.0}, {"date": "2014-12-08", "close": 0.903808, "volume": 6041110.0}, {"date": "2014-12-09", "close": 0.88416, "volume": 8120335.0}, {"date": "2014-12-10", "close": 0.864512, "volume": 3825564.0}, {"date": "2014-12-11", "close": 0.849776, "volume": 8047227.0}, {"date": "2014-12-12", "close": 0.83504, "volume": 8823205.0}, {"date": "2014-12-15", "close": 0.825216, "volume": 6537012.0}, {"date": "2014-12-16", "close": 0.815392, "volume": 7851200.0}, {"date": "2014-12-17", "close": 0.815392, "volume": 13298842.0}, {"date": "2014-12-18", "close": 0.781008, "volume": 20154113.0}, {"date": "2014-12-19", "close": 0.81048, "volume": 23310694.0}, {"date": "2014-12-22", "close": 0.830128, "volume": 6493478.0}, {"date": "2014-12-23", "close": 0.800656, "volume": 5138798.0}, {"date": "2014-12-24", "close": 0.825216, "volume": 976991.0}, {"date": "2014-12-29", "close": 0.839952, "volume": 1329478.0}, {"date": "2014-12-30", "close": 0.839952, "volume": 2962808.0}, {"date": "2014-12-31", "close": 0.844864, "volume": 3706808.0}, {"date": "2015-01-02", "close": 0.854688, "volume": 4248333.0}, {"date": "2015-01-05", "close": 0.854688, "volume": 3778795.0}, {"date": "2015-01-06", "close": 0.825216, "volume": 6371909.0}, {"date": "2015-01-07", "close": 0.815392, "volume": 8869019.0}, {"date": "2015-01-08", "close": 0.800656, "volume": 7019914.0}, {"date": "2015-01-09", "close": 0.820304, "volume": 1924165.0}, {"date": "2015-01-12", "close": 0.830128, "volume": 1818513.0}, {"date": "2015-01-13", "close": 0.825216, "volume": 2044465.0}, {"date": "2015-01-14", "close": 0.81048, "volume": 7954365.0}, {"date": "2015-01-15", "close": 0.805568, "volume": 5874489.0}, {"date": "2015-01-16", "close": 0.795744, "volume": 4375640.0}, {"date": "2015-01-19", "close": 0.795744, "volume": 5393875.0}, {"date": "2015-01-20", "close": 0.790832, "volume": 4491473.0}, {"date": "2015-01-21", "close": 0.805568, "volume": 4774813.0}, {"date": "2015-01-22", "close": 0.78592, "volume": 3811567.0}, {"date": "2015-01-23", "close": 0.815392, "volume": 6779081.0}, {"date": "2015-01-27", "close": 0.844864, "volume": 5293826.0}, {"date": "2015-01-28", "close": 0.849776, "volume": 3359627.0}, {"date": "2015-01-29", "close": 0.825216, "volume": 5320488.0}, {"date": "2015-01-30", "close": 0.81048, "volume": 4947644.0}, {"date": "2015-02-02", "close": 0.800656, "volume": 4965663.0}, {"date": "2015-02-03", "close": 0.830128, "volume": 5663666.0}, {"date": "2015-02-04", "close": 0.869424, "volume": 4218317.0}, {"date": "2015-02-05", "close": 0.889072, "volume": 4780879.0}, {"date": "2015-02-06", "close": 0.88416, "volume": 2790054.0}, {"date": "2015-02-09", "close": 0.864512, "volume": 3455295.0}, {"date": "2015-02-10", "close": 0.844864, "volume": 2558124.0}, {"date": "2015-02-11", "close": 0.839952, "volume": 6085626.0}, {"date": "2015-02-12", "close": 0.864512, "volume": 4913983.0}, {"date": "2015-02-13", "close": 0.889072, "volume": 5283565.0}, {"date": "2015-02-16", "close": 0.879248, "volume": 4258401.0}, {"date": "2015-02-17", "close": 0.874336, "volume": 11702109.0}, {"date": "2015-02-18", "close": 0.879248, "volume": 5969884.0}, {"date": "2015-02-19", "close": 0.879248, "volume": 3175713.0}, {"date": "2015-02-20", "close": 0.781008, "volume": 25935198.0}, {"date": "2015-02-23", "close": 0.771184, "volume": 11481581.0}, {"date": "2015-02-24", "close": 0.741712, "volume": 11384219.0}, {"date": "2015-02-25", "close": 0.717152, "volume": 10627516.0}, {"date": "2015-02-26", "close": 0.697504, "volume": 4828985.0}, {"date": "2015-02-27", "close": 0.702416, "volume": 7192233.0}, {"date": "2015-03-02", "close": 0.726976, "volume": 9563303.0}, {"date": "2015-03-03", "close": 0.731888, "volume": 13051884.0}, {"date": "2015-03-04", "close": 0.726976, "volume": 4659718.0}, {"date": "2015-03-05", "close": 0.751536, "volume": 6104534.0}, {"date": "2015-03-06", "close": 0.756448, "volume": 12008174.0}, {"date": "2015-03-09", "close": 0.746624, "volume": 2917411.0}, {"date": "2015-03-10", "close": 0.722064, "volume": 3432387.0}, {"date": "2015-03-11", "close": 0.722064, "volume": 8287501.0}, {"date": "2015-03-12", "close": 0.741712, "volume": 8859995.0}, {"date": "2015-03-13", "close": 0.746624, "volume": 14345418.0}, {"date": "2015-03-16", "close": 0.771184, "volume": 7509721.0}, {"date": "2015-03-17", "close": 0.776096, "volume": 13461631.0}, {"date": "2015-03-18", "close": 0.766272, "volume": 12309864.0}, {"date": "2015-03-19", "close": 0.766272, "volume": 15006793.0}, {"date": "2015-03-20", "close": 0.795744, "volume": 17636003.0}, {"date": "2015-03-23", "close": 0.825216, "volume": 9469333.0}, {"date": "2015-03-24", "close": 0.815392, "volume": 9993175.0}, {"date": "2015-03-25", "close": 0.81048, "volume": 3683654.0}, {"date": "2015-03-26", "close": 0.820304, "volume": 11862034.0}, {"date": "2015-03-27", "close": 0.825216, "volume": 5652315.0}, {"date": "2015-03-30", "close": 0.78592, "volume": 8365782.0}, {"date": "2015-03-31", "close": 0.781008, "volume": 8756415.0}, {"date": "2015-04-01", "close": 0.756448, "volume": 16665687.0}, {"date": "2015-04-02", "close": 0.781008, "volume": 12118138.0}, {"date": "2015-04-07", "close": 0.776096, "volume": 4942932.0}, {"date": "2015-04-08", "close": 0.78592, "volume": 6862376.0}, {"date": "2015-04-09", "close": 0.776096, "volume": 3507672.0}, {"date": "2015-04-10", "close": 0.795744, "volume": 4762423.0}, {"date": "2015-04-13", "close": 0.776096, "volume": 3231313.0}, {"date": "2015-04-14", "close": 0.776096, "volume": 6474018.0}, {"date": "2015-04-15", "close": 0.771184, "volume": 2751167.0}, {"date": "2015-04-16", "close": 0.790832, "volume": 4297868.0}, {"date": "2015-04-17", "close": 0.781008, "volume": 10678674.0}, {"date": "2015-04-20", "close": 0.766272, "volume": 2944298.0}, {"date": "2015-04-21", "close": 0.766272, "volume": 2755236.0}, {"date": "2015-04-22", "close": 0.766272, "volume": 2253166.0}, {"date": "2015-04-23", "close": 0.771184, "volume": 4513035.0}, {"date": "2015-04-24", "close": 0.78592, "volume": 2685973.0}, {"date": "2015-04-27", "close": 0.771184, "volume": 4054894.0}, {"date": "2015-04-28", "close": 0.771184, "volume": 1927255.0}, {"date": "2015-04-29", "close": 0.751536, "volume": 5040837.0}, {"date": "2015-04-30", "close": 0.751536, "volume": 3917274.0}, {"date": "2015-05-01", "close": 0.781008, "volume": 8420706.0}, {"date": "2015-05-04", "close": 0.78592, "volume": 3514270.0}, {"date": "2015-05-05", "close": 0.756448, "volume": 13530866.0}, {"date": "2015-05-06", "close": 0.751536, "volume": 5067467.0}, {"date": "2015-05-07", "close": 0.731888, "volume": 6662009.0}, {"date": "2015-05-08", "close": 0.741712, "volume": 3709370.0}, {"date": "2015-05-11", "close": 0.766272, "volume": 4691196.0}, {"date": "2015-05-12", "close": 0.692592, "volume": 29261160.0}, {"date": "2015-05-13", "close": 0.692592, "volume": 34611011.0}, {"date": "2015-05-14", "close": 0.697504, "volume": 11574007.0}, {"date": "2015-05-15", "close": 0.702416, "volume": 4467804.0}, {"date": "2015-05-18", "close": 0.697504, "volume": 1465187.0}, {"date": "2015-05-19", "close": 0.672944, "volume": 3470813.0}, {"date": "2015-05-20", "close": 0.707328, "volume": 5528427.0}, {"date": "2015-05-21", "close": 0.722064, "volume": 4043177.0}, {"date": "2015-05-22", "close": 0.726976, "volume": 3091518.0}, {"date": "2015-05-25", "close": 0.7368, "volume": 3956235.0}, {"date": "2015-05-26", "close": 0.756448, "volume": 2364207.0}, {"date": "2015-05-27", "close": 0.756448, "volume": 10901843.0}, {"date": "2015-05-28", "close": 0.766272, "volume": 1830694.0}, {"date": "2015-05-29", "close": 0.800656, "volume": 14500587.0}, {"date": "2015-06-01", "close": 0.805568, "volume": 14228308.0}, {"date": "2015-06-02", "close": 0.781008, "volume": 5577963.0}, {"date": "2015-06-03", "close": 0.805568, "volume": 9025264.0}, {"date": "2015-06-04", "close": 0.795744, "volume": 3739547.0}, {"date": "2015-06-05", "close": 0.800656, "volume": 2870000.0}, {"date": "2015-06-09", "close": 0.78592, "volume": 3036548.0}, {"date": "2015-06-10", "close": 0.78592, "volume": 2524207.0}, {"date": "2015-06-11", "close": 0.800656, "volume": 7074083.0}, {"date": "2015-06-12", "close": 0.766272, "volume": 9868535.0}, {"date": "2015-06-15", "close": 0.76136, "volume": 9913542.0}, {"date": "2015-06-16", "close": 0.7368, "volume": 9902421.0}, {"date": "2015-06-17", "close": 0.726976, "volume": 5963528.0}, {"date": "2015-06-18", "close": 0.71224, "volume": 43120119.0}, {"date": "2015-06-19", "close": 0.741712, "volume": 11274441.0}, {"date": "2015-06-22", "close": 0.751536, "volume": 5240327.0}, {"date": "2015-06-23", "close": 0.766272, "volume": 11140010.0}, {"date": "2015-06-24", "close": 0.76136, "volume": 11321610.0}, {"date": "2015-06-25", "close": 0.76136, "volume": 4729059.0}, {"date": "2015-06-26", "close": 0.751536, "volume": 4893527.0}, {"date": "2015-06-29", "close": 0.731888, "volume": 4029083.0}, {"date": "2015-06-30", "close": 0.756448, "volume": 6050082.0}, {"date": "2015-07-01", "close": 0.746624, "volume": 8783779.0}, {"date": "2015-07-02", "close": 0.76136, "volume": 10125667.0}, {"date": "2015-07-03", "close": 0.76136, "volume": 4305622.0}, {"date": "2015-07-06", "close": 0.751536, "volume": 3180095.0}, {"date": "2015-07-07", "close": 0.766272, "volume": 6158422.0}, {"date": "2015-07-08", "close": 0.7368, "volume": 5591905.0}, {"date": "2015-07-09", "close": 0.731888, "volume": 4827460.0}, {"date": "2015-07-10", "close": 0.7368, "volume": 3040629.0}, {"date": "2015-07-13", "close": 0.726976, "volume": 2858518.0}, {"date": "2015-07-14", "close": 0.741712, "volume": 7219004.0}, {"date": "2015-07-15", "close": 0.741712, "volume": 2720943.0}, {"date": "2015-07-16", "close": 0.707328, "volume": 16023039.0}, {"date": "2015-07-17", "close": 0.702416, "volume": 5440526.0}, {"date": "2015-07-20", "close": 0.71224, "volume": 15965355.0}, {"date": "2015-07-21", "close": 0.71224, "volume": 2021935.0}, {"date": "2015-07-22", "close": 0.702416, "volume": 6761169.0}, {"date": "2015-07-23", "close": 0.702416, "volume": 2918275.0}, {"date": "2015-07-24", "close": 0.68768, "volume": 2838968.0}, {"date": "2015-07-27", "close": 0.697504, "volume": 833684.0}, {"date": "2015-07-28", "close": 0.697504, "volume": 5252555.0}, {"date": "2015-07-29", "close": 0.692592, "volume": 3195737.0}, {"date": "2015-07-30", "close": 0.68768, "volume": 4917340.0}, {"date": "2015-07-31", "close": 0.697504, "volume": 6920283.0}, {"date": "2015-08-03", "close": 0.702416, "volume": 3913452.0}, {"date": "2015-08-04", "close": 0.722064, "volume": 2449855.0}, {"date": "2015-08-05", "close": 0.707328, "volume": 2181926.0}, {"date": "2015-08-06", "close": 0.697504, "volume": 1456480.0}, {"date": "2015-08-07", "close": 0.68768, "volume": 2135244.0}, {"date": "2015-08-10", "close": 0.68768, "volume": 2673904.0}, {"date": "2015-08-11", "close": 0.682768, "volume": 2624711.0}, {"date": "2015-08-12", "close": 0.653296, "volume": 2312076.0}, {"date": "2015-08-13", "close": 0.658208, "volume": 3851480.0}, {"date": "2015-08-14", "close": 0.672944, "volume": 2181138.0}, {"date": "2015-08-17", "close": 0.648384, "volume": 2100701.0}, {"date": "2015-08-18", "close": 0.623824, "volume": 6087195.0}, {"date": "2015-08-19", "close": 0.653296, "volume": 2778050.0}, {"date": "2015-08-20", "close": 0.63856, "volume": 3243965.0}, {"date": "2015-08-21", "close": 0.653296, "volume": 4990773.0}, {"date": "2015-08-24", "close": 0.648384, "volume": 5828895.0}, {"date": "2015-08-25", "close": 0.658208, "volume": 5346586.0}, {"date": "2015-08-26", "close": 0.658208, "volume": 3026873.0}, {"date": "2015-08-27", "close": 0.677856, "volume": 3546105.0}, {"date": "2015-08-28", "close": 0.672944, "volume": 3097369.0}, {"date": "2015-08-31", "close": 0.672944, "volume": 2855956.0}, {"date": "2015-09-01", "close": 0.63856, "volume": 9608490.0}, {"date": "2015-09-02", "close": 0.623824, "volume": 5358298.0}, {"date": "2015-09-03", "close": 0.628736, "volume": 6132174.0}, {"date": "2015-09-04", "close": 0.643472, "volume": 7200086.0}, {"date": "2015-09-07", "close": 0.628736, "volume": 2687195.0}, {"date": "2015-09-08", "close": 0.643472, "volume": 1989504.0}, {"date": "2015-09-09", "close": 0.648384, "volume": 3905423.0}, {"date": "2015-09-10", "close": 0.623824, "volume": 3286487.0}, {"date": "2015-09-11", "close": 0.623824, "volume": 2105839.0}, {"date": "2015-09-14", "close": 0.609088, "volume": 2605450.0}, {"date": "2015-09-15", "close": 0.594352, "volume": 5159420.0}, {"date": "2015-09-16", "close": 0.594352, "volume": 4211042.0}, {"date": "2015-09-17", "close": 0.599264, "volume": 4445149.0}, {"date": "2015-09-18", "close": 0.579616, "volume": 19313787.0}, {"date": "2015-09-21", "close": 0.58944, "volume": 4357671.0}, {"date": "2015-09-22", "close": 0.618912, "volume": 3953855.0}, {"date": "2015-09-23", "close": 0.648384, "volume": 4867550.0}, {"date": "2015-09-24", "close": 0.682768, "volume": 6699750.0}, {"date": "2015-09-25", "close": 0.682768, "volume": 11354324.0}, {"date": "2015-09-28", "close": 0.717152, "volume": 5616412.0}, {"date": "2015-09-29", "close": 0.682768, "volume": 3437080.0}, {"date": "2015-09-30", "close": 0.668032, "volume": 9663807.0}, {"date": "2015-10-01", "close": 0.672944, "volume": 6724082.0}, {"date": "2015-10-02", "close": 0.66312, "volume": 4088082.0}, {"date": "2015-10-05", "close": 0.672944, "volume": 2236098.0}, {"date": "2015-10-06", "close": 0.668032, "volume": 2894935.0}, {"date": "2015-10-07", "close": 0.658208, "volume": 2649673.0}, {"date": "2015-10-08", "close": 0.653296, "volume": 1729407.0}, {"date": "2015-10-09", "close": 0.672944, "volume": 5344509.0}, {"date": "2015-10-12", "close": 0.66312, "volume": 10582005.0}, {"date": "2015-10-13", "close": 0.658208, "volume": 3914165.0}, {"date": "2015-10-14", "close": 0.643472, "volume": 4779025.0}, {"date": "2015-10-15", "close": 0.653296, "volume": 1928426.0}, {"date": "2015-10-16", "close": 0.623824, "volume": 2771896.0}, {"date": "2015-10-19", "close": 0.633648, "volume": 4226252.0}, {"date": "2015-10-20", "close": 0.633648, "volume": 1101695.0}, {"date": "2015-10-21", "close": 0.63856, "volume": 1607363.0}, {"date": "2015-10-22", "close": 0.628736, "volume": 2251644.0}, {"date": "2015-10-23", "close": 0.66312, "volume": 3064853.0}, {"date": "2015-10-26", "close": 0.658208, "volume": 3327955.0}, {"date": "2015-10-27", "close": 0.633648, "volume": 2995626.0}, {"date": "2015-10-28", "close": 0.63856, "volume": 5001542.0}, {"date": "2015-10-29", "close": 0.63856, "volume": 1407267.0}, {"date": "2015-10-30", "close": 0.668032, "volume": 4530735.0}, {"date": "2015-11-02", "close": 0.633648, "volume": 1813823.0}, {"date": "2015-11-03", "close": 0.677856, "volume": 3852964.0}, {"date": "2015-11-04", "close": 0.668032, "volume": 2715891.0}, {"date": "2015-11-05", "close": 0.63856, "volume": 2507241.0}, {"date": "2015-11-06", "close": 0.633648, "volume": 1484952.0}, {"date": "2015-11-09", "close": 0.614, "volume": 964048.0}, {"date": "2015-11-10", "close": 0.599264, "volume": 4314709.0}, {"date": "2015-11-11", "close": 0.614, "volume": 3279750.0}, {"date": "2015-11-12", "close": 0.609088, "volume": 2298825.0}, {"date": "2015-11-13", "close": 0.599264, "volume": 1822143.0}, {"date": "2015-11-16", "close": 0.604176, "volume": 2729609.0}, {"date": "2015-11-17", "close": 0.599264, "volume": 2319156.0}, {"date": "2015-11-18", "close": 0.623824, "volume": 2745310.0}, {"date": "2015-11-19", "close": 0.66312, "volume": 4963806.0}, {"date": "2015-11-20", "close": 0.68768, "volume": 3484887.0}, {"date": "2015-11-23", "close": 0.658208, "volume": 4991967.0}, {"date": "2015-11-24", "close": 0.633648, "volume": 6568376.0}, {"date": "2015-11-25", "close": 0.633648, "volume": 2129640.0}, {"date": "2015-11-26", "close": 0.648384, "volume": 2053878.0}, {"date": "2015-11-27", "close": 0.653296, "volume": 2007015.0}, {"date": "2015-11-30", "close": 0.643472, "volume": 3121461.0}, {"date": "2015-12-01", "close": 0.628736, "volume": 8132026.0}, {"date": "2015-12-02", "close": 0.648384, "volume": 2876329.0}, {"date": "2015-12-03", "close": 0.668032, "volume": 1883390.0}, {"date": "2015-12-04", "close": 0.677856, "volume": 4513380.0}, {"date": "2015-12-07", "close": 0.658208, "volume": 2018222.0}, {"date": "2015-12-08", "close": 0.68768, "volume": 2883728.0}, {"date": "2015-12-09", "close": 0.653296, "volume": 3307508.0}, {"date": "2015-12-10", "close": 0.633648, "volume": 3701176.0}, {"date": "2015-12-11", "close": 0.633648, "volume": 3094992.0}, {"date": "2015-12-14", "close": 0.618912, "volume": 3346595.0}, {"date": "2015-12-15", "close": 0.623824, "volume": 2095723.0}, {"date": "2015-12-16", "close": 0.63856, "volume": 2564532.0}, {"date": "2015-12-17", "close": 0.648384, "volume": 7076270.0}, {"date": "2015-12-18", "close": 0.668032, "volume": 3775621.0}, {"date": "2015-12-21", "close": 0.677856, "volume": 1879639.0}, {"date": "2015-12-22", "close": 0.692592, "volume": 2985576.0}, {"date": "2015-12-23", "close": 0.682768, "volume": 1627417.0}, {"date": "2015-12-24", "close": 0.707328, "volume": 1261860.0}, {"date": "2015-12-29", "close": 0.726976, "volume": 1832666.0}, {"date": "2015-12-30", "close": 0.726976, "volume": 2283124.0}, {"date": "2015-12-31", "close": 0.776096, "volume": 4519541.0}, {"date": "2016-01-04", "close": 0.781008, "volume": 3672288.0}, {"date": "2016-01-05", "close": 0.726976, "volume": 2770924.0}, {"date": "2016-01-06", "close": 0.707328, "volume": 2731564.0}, {"date": "2016-01-07", "close": 0.697504, "volume": 5413010.0}, {"date": "2016-01-08", "close": 0.68768, "volume": 2614177.0}, {"date": "2016-01-11", "close": 0.668032, "volume": 5694219.0}, {"date": "2016-01-12", "close": 0.668032, "volume": 3771728.0}, {"date": "2016-01-13", "close": 0.682768, "volume": 2241159.0}, {"date": "2016-01-14", "close": 0.668032, "volume": 4194140.0}, {"date": "2016-01-15", "close": 0.648384, "volume": 3184440.0}, {"date": "2016-01-18", "close": 0.643472, "volume": 1913575.0}, {"date": "2016-01-19", "close": 0.668032, "volume": 1846681.0}, {"date": "2016-01-20", "close": 0.668032, "volume": 1987275.0}, {"date": "2016-01-21", "close": 0.668032, "volume": 2617910.0}, {"date": "2016-01-22", "close": 0.68768, "volume": 1586009.0}, {"date": "2016-01-25", "close": 0.702416, "volume": 2567139.0}, {"date": "2016-01-27", "close": 0.682768, "volume": 3370059.0}, {"date": "2016-01-28", "close": 0.68768, "volume": 4457096.0}, {"date": "2016-01-29", "close": 0.717152, "volume": 2518679.0}, {"date": "2016-02-01", "close": 0.751536, "volume": 2101551.0}, {"date": "2016-02-02", "close": 0.776096, "volume": 11461142.0}, {"date": "2016-02-03", "close": 0.726976, "volume": 2579507.0}, {"date": "2016-02-04", "close": 0.7368, "volume": 1770872.0}, {"date": "2016-02-05", "close": 0.76136, "volume": 3135972.0}, {"date": "2016-02-08", "close": 0.746624, "volume": 1862420.0}, {"date": "2016-02-09", "close": 0.722064, "volume": 9652195.0}, {"date": "2016-02-10", "close": 0.71224, "volume": 4656063.0}, {"date": "2016-02-11", "close": 0.697504, "volume": 1828446.0}, {"date": "2016-02-12", "close": 0.682768, "volume": 2261535.0}, {"date": "2016-02-15", "close": 0.68768, "volume": 1328211.0}, {"date": "2016-02-16", "close": 0.707328, "volume": 2148340.0}, {"date": "2016-02-17", "close": 0.702416, "volume": 3812663.0}, {"date": "2016-02-18", "close": 0.722064, "volume": 3940627.0}, {"date": "2016-02-19", "close": 0.751536, "volume": 5441236.0}, {"date": "2016-02-22", "close": 0.790832, "volume": 5757003.0}, {"date": "2016-02-23", "close": 0.800656, "volume": 28015212.0}, {"date": "2016-02-24", "close": 0.800656, "volume": 3352154.0}, {"date": "2016-02-25", "close": 0.795744, "volume": 5137416.0}, {"date": "2016-02-26", "close": 0.781008, "volume": 2007317.0}, {"date": "2016-02-29", "close": 0.805568, "volume": 2321920.0}, {"date": "2016-03-01", "close": 0.800656, "volume": 3868287.0}, {"date": "2016-03-02", "close": 0.815392, "volume": 7199515.0}, {"date": "2016-03-03", "close": 0.800656, "volume": 4084279.0}, {"date": "2016-03-04", "close": 0.795744, "volume": 2168294.0}, {"date": "2016-03-07", "close": 0.805568, "volume": 3238169.0}, {"date": "2016-03-08", "close": 0.795744, "volume": 2995788.0}, {"date": "2016-03-09", "close": 0.795744, "volume": 4256823.0}, {"date": "2016-03-10", "close": 0.790832, "volume": 2957202.0}, {"date": "2016-03-11", "close": 0.805568, "volume": 2881503.0}, {"date": "2016-03-14", "close": 0.795744, "volume": 1403430.0}, {"date": "2016-03-15", "close": 0.781008, "volume": 1796803.0}, {"date": "2016-03-16", "close": 0.751536, "volume": 8235112.0}, {"date": "2016-03-17", "close": 0.78592, "volume": 8538935.0}, {"date": "2016-03-18", "close": 0.766272, "volume": 4466453.0}, {"date": "2016-03-21", "close": 0.751536, "volume": 2903762.0}, {"date": "2016-03-22", "close": 0.781008, "volume": 1659420.0}, {"date": "2016-03-23", "close": 0.756448, "volume": 687177.0}, {"date": "2016-03-24", "close": 0.76136, "volume": 1324074.0}, {"date": "2016-03-29", "close": 0.751536, "volume": 2160396.0}, {"date": "2016-03-30", "close": 0.751536, "volume": 1243995.0}, {"date": "2016-03-31", "close": 0.756448, "volume": 1278829.0}, {"date": "2016-04-01", "close": 0.7368, "volume": 1423932.0}, {"date": "2016-04-04", "close": 0.731888, "volume": 1042042.0}, {"date": "2016-04-05", "close": 0.726976, "volume": 1680152.0}, {"date": "2016-04-06", "close": 0.76136, "volume": 1691748.0}, {"date": "2016-04-07", "close": 0.776096, "volume": 7263297.0}, {"date": "2016-04-08", "close": 0.746624, "volume": 1458402.0}, {"date": "2016-04-11", "close": 0.741712, "volume": 676862.0}, {"date": "2016-04-12", "close": 0.756448, "volume": 14826531.0}, {"date": "2016-04-13", "close": 0.751536, "volume": 1171761.0}, {"date": "2016-04-14", "close": 0.741712, "volume": 11707519.0}, {"date": "2016-04-15", "close": 0.76136, "volume": 1599513.0}, {"date": "2016-04-18", "close": 0.766272, "volume": 3422767.0}, {"date": "2016-04-19", "close": 0.76136, "volume": 1374886.0}, {"date": "2016-04-20", "close": 0.776096, "volume": 1061532.0}, {"date": "2016-04-21", "close": 0.776096, "volume": 2309657.0}, {"date": "2016-04-22", "close": 0.771184, "volume": 1589607.0}, {"date": "2016-04-26", "close": 0.7368, "volume": 6237132.0}, {"date": "2016-04-27", "close": 0.766272, "volume": 4456716.0}, {"date": "2016-04-28", "close": 0.781008, "volume": 3677530.0}, {"date": "2016-04-29", "close": 0.776096, "volume": 2689634.0}, {"date": "2016-05-02", "close": 0.78592, "volume": 2049584.0}, {"date": "2016-05-03", "close": 0.790832, "volume": 7070188.0}, {"date": "2016-05-04", "close": 0.776096, "volume": 1542959.0}, {"date": "2016-05-05", "close": 0.800656, "volume": 14165124.0}, {"date": "2016-05-06", "close": 0.78592, "volume": 2247186.0}, {"date": "2016-05-09", "close": 0.844864, "volume": 2303683.0}, {"date": "2016-05-10", "close": 0.800656, "volume": 4847860.0}, {"date": "2016-05-11", "close": 0.815392, "volume": 1573098.0}, {"date": "2016-05-12", "close": 0.800656, "volume": 3646484.0}, {"date": "2016-05-13", "close": 0.771184, "volume": 3002480.0}, {"date": "2016-05-16", "close": 0.756448, "volume": 2257427.0}, {"date": "2016-05-17", "close": 0.790832, "volume": 3065931.0}, {"date": "2016-05-18", "close": 0.78592, "volume": 1476654.0}, {"date": "2016-05-19", "close": 0.795744, "volume": 2784689.0}, {"date": "2016-05-20", "close": 0.790832, "volume": 1148875.0}, {"date": "2016-05-23", "close": 0.800656, "volume": 1396090.0}, {"date": "2016-05-24", "close": 0.776096, "volume": 1741621.0}, {"date": "2016-05-25", "close": 0.805568, "volume": 1746370.0}, {"date": "2016-05-26", "close": 0.790832, "volume": 1357432.0}, {"date": "2016-05-27", "close": 0.790832, "volume": 14316149.0}, {"date": "2016-05-30", "close": 0.790832, "volume": 902361.0}, {"date": "2016-05-31", "close": 0.790832, "volume": 6259556.0}, {"date": "2016-06-01", "close": 0.76136, "volume": 3928607.0}, {"date": "2016-06-02", "close": 0.76136, "volume": 2502433.0}, {"date": "2016-06-03", "close": 0.771184, "volume": 1801235.0}, {"date": "2016-06-06", "close": 0.771184, "volume": 3453514.0}, {"date": "2016-06-07", "close": 0.776096, "volume": 3970586.0}, {"date": "2016-06-08", "close": 0.776096, "volume": 1431534.0}, {"date": "2016-06-09", "close": 0.78592, "volume": 3569623.0}, {"date": "2016-06-10", "close": 0.776096, "volume": 2838430.0}, {"date": "2016-06-14", "close": 0.746624, "volume": 3930578.0}, {"date": "2016-06-15", "close": 0.746624, "volume": 3070271.0}, {"date": "2016-06-16", "close": 0.7368, "volume": 21569712.0}, {"date": "2016-06-17", "close": 0.741712, "volume": 8045830.0}, {"date": "2016-06-20", "close": 0.781008, "volume": 5338953.0}, {"date": "2016-06-21", "close": 0.790832, "volume": 6520862.0}, {"date": "2016-06-22", "close": 0.781008, "volume": 5419072.0}, {"date": "2016-06-23", "close": 0.78592, "volume": 1659193.0}, {"date": "2016-06-24", "close": 0.776096, "volume": 3376451.0}, {"date": "2016-06-27", "close": 0.781008, "volume": 1184310.0}, {"date": "2016-06-28", "close": 0.771184, "volume": 1601810.0}, {"date": "2016-06-29", "close": 0.771184, "volume": 1480741.0}, {"date": "2016-06-30", "close": 0.78592, "volume": 3273905.0}, {"date": "2016-07-01", "close": 0.78592, "volume": 2270668.0}, {"date": "2016-07-04", "close": 0.78592, "volume": 887883.0}, {"date": "2016-07-05", "close": 0.781008, "volume": 938059.0}, {"date": "2016-07-06", "close": 0.766272, "volume": 3297366.0}, {"date": "2016-07-07", "close": 0.771184, "volume": 1905367.0}, {"date": "2016-07-08", "close": 0.781008, "volume": 603902.0}, {"date": "2016-07-11", "close": 0.781008, "volume": 2292606.0}, {"date": "2016-07-12", "close": 0.781008, "volume": 3802840.0}, {"date": "2016-07-13", "close": 0.78592, "volume": 5205113.0}, {"date": "2016-07-14", "close": 0.790832, "volume": 2063237.0}, {"date": "2016-07-15", "close": 0.795744, "volume": 4725046.0}, {"date": "2016-07-18", "close": 0.795744, "volume": 8282237.0}, {"date": "2016-07-19", "close": 0.800656, "volume": 2056956.0}, {"date": "2016-07-20", "close": 0.805568, "volume": 3199652.0}, {"date": "2016-07-21", "close": 0.815392, "volume": 3386999.0}, {"date": "2016-07-22", "close": 0.815392, "volume": 3667769.0}, {"date": "2016-07-25", "close": 0.830128, "volume": 1804175.0}, {"date": "2016-07-26", "close": 0.83504, "volume": 2350936.0}, {"date": "2016-07-27", "close": 0.825216, "volume": 2866721.0}, {"date": "2016-07-28", "close": 0.830128, "volume": 2619149.0}, {"date": "2016-07-29", "close": 0.839952, "volume": 3410117.0}, {"date": "2016-08-01", "close": 0.849776, "volume": 1023033.0}, {"date": "2016-08-02", "close": 0.844864, "volume": 2171421.0}, {"date": "2016-08-03", "close": 0.839952, "volume": 2039982.0}, {"date": "2016-08-04", "close": 0.83504, "volume": 8482427.0}, {"date": "2016-08-05", "close": 0.844864, "volume": 2021863.0}, {"date": "2016-08-08", "close": 0.849776, "volume": 1956953.0}, {"date": "2016-08-09", "close": 0.849776, "volume": 2642488.0}, {"date": "2016-08-10", "close": 0.83504, "volume": 3853239.0}, {"date": "2016-08-11", "close": 0.83504, "volume": 1979859.0}, {"date": "2016-08-12", "close": 0.839952, "volume": 2736823.0}, {"date": "2016-08-15", "close": 0.844864, "volume": 2946490.0}, {"date": "2016-08-16", "close": 0.874336, "volume": 8158933.0}, {"date": "2016-08-17", "close": 0.88416, "volume": 7840383.0}, {"date": "2016-08-18", "close": 0.88416, "volume": 2275158.0}, {"date": "2016-08-19", "close": 1.021696, "volume": 14665537.0}, {"date": "2016-08-22", "close": 1.05608, "volume": 12516810.0}, {"date": "2016-08-23", "close": 1.075728, "volume": 21268478.0}, {"date": "2016-08-24", "close": 1.070816, "volume": 4614850.0}, {"date": "2016-08-25", "close": 1.070816, "volume": 6056225.0}, {"date": "2016-08-26", "close": 1.070816, "volume": 12369689.0}, {"date": "2016-08-29", "close": 1.100288, "volume": 2865748.0}, {"date": "2016-08-30", "close": 1.100288, "volume": 21134125.0}, {"date": "2016-08-31", "close": 1.110112, "volume": 12788006.0}, {"date": "2016-09-01", "close": 1.110112, "volume": 10103077.0}, {"date": "2016-09-02", "close": 1.095376, "volume": 5125517.0}, {"date": "2016-09-05", "close": 1.1052, "volume": 7398482.0}, {"date": "2016-09-06", "close": 1.100288, "volume": 2199343.0}, {"date": "2016-09-07", "close": 1.100288, "volume": 8536081.0}, {"date": "2016-09-08", "close": 1.1052, "volume": 2872015.0}, {"date": "2016-09-09", "close": 1.090464, "volume": 2357931.0}, {"date": "2016-09-12", "close": 1.051168, "volume": 5006907.0}, {"date": "2016-09-13", "close": 1.060992, "volume": 5771409.0}, {"date": "2016-09-14", "close": 1.060992, "volume": 5449506.0}, {"date": "2016-09-15", "close": 1.041344, "volume": 7010923.0}, {"date": "2016-09-16", "close": 1.060992, "volume": 5854786.0}, {"date": "2016-09-19", "close": 1.0383968, "volume": 2435206.0}, {"date": "2016-09-20", "close": 1.046256, "volume": 9194602.0}, {"date": "2016-09-21", "close": 1.065904, "volume": 8397871.0}, {"date": "2016-09-22", "close": 1.08064, "volume": 5937486.0}, {"date": "2016-09-23", "close": 1.100288, "volume": 6276817.0}, {"date": "2016-09-26", "close": 1.070816, "volume": 3612712.0}, {"date": "2016-09-27", "close": 1.065904, "volume": 2928747.0}, {"date": "2016-09-28", "close": 1.100288, "volume": 3886549.0}, {"date": "2016-09-29", "close": 1.119936, "volume": 3409049.0}, {"date": "2016-09-30", "close": 1.100288, "volume": 7687518.0}, {"date": "2016-10-03", "close": 1.1052, "volume": 1504613.0}, {"date": "2016-10-04", "close": 1.12976, "volume": 5895897.0}, {"date": "2016-10-05", "close": 1.119936, "volume": 4753022.0}, {"date": "2016-10-06", "close": 1.1052, "volume": 5549860.0}, {"date": "2016-10-07", "close": 1.100288, "volume": 3183988.0}, {"date": "2016-10-10", "close": 1.075728, "volume": 12065712.0}, {"date": "2016-10-11", "close": 1.1052, "volume": 2012693.0}, {"date": "2016-10-12", "close": 1.115024, "volume": 2848680.0}, {"date": "2016-10-13", "close": 1.110112, "volume": 4906490.0}, {"date": "2016-10-14", "close": 1.134672, "volume": 1837687.0}, {"date": "2016-10-17", "close": 1.110112, "volume": 3195007.0}, {"date": "2016-10-18", "close": 1.090464, "volume": 1355795.0}, {"date": "2016-10-19", "close": 1.095376, "volume": 5296809.0}, {"date": "2016-10-20", "close": 1.1052, "volume": 4446223.0}, {"date": "2016-10-21", "close": 1.15432, "volume": 8089163.0}, {"date": "2016-10-24", "close": 1.169056, "volume": 4806359.0}, {"date": "2016-10-25", "close": 1.20344, "volume": 11420039.0}, {"date": "2016-10-26", "close": 1.124848, "volume": 5650192.0}, {"date": "2016-10-27", "close": 1.119936, "volume": 3602673.0}, {"date": "2016-10-28", "close": 1.139584, "volume": 4036776.0}, {"date": "2016-10-31", "close": 1.139584, "volume": 2771704.0}, {"date": "2016-11-01", "close": 1.149408, "volume": 2836482.0}, {"date": "2016-11-02", "close": 1.065904, "volume": 7899728.0}, {"date": "2016-11-03", "close": 1.05608, "volume": 6027979.0}, {"date": "2016-11-04", "close": 1.036432, "volume": 3539720.0}, {"date": "2016-11-07", "close": 1.011872, "volume": 7085386.0}, {"date": "2016-11-08", "close": 1.046256, "volume": 3530132.0}, {"date": "2016-11-09", "close": 1.021696, "volume": 8563128.0}, {"date": "2016-11-10", "close": 1.075728, "volume": 3892476.0}, {"date": "2016-11-11", "close": 1.046256, "volume": 2968786.0}, {"date": "2016-11-14", "close": 1.046256, "volume": 3048735.0}, {"date": "2016-11-15", "close": 1.065904, "volume": 5272701.0}, {"date": "2016-11-16", "close": 1.065904, "volume": 3023457.0}, {"date": "2016-11-17", "close": 1.05608, "volume": 2352566.0}, {"date": "2016-11-18", "close": 1.051168, "volume": 1621240.0}, {"date": "2016-11-21", "close": 1.051168, "volume": 1677170.0}, {"date": "2016-11-22", "close": 1.070816, "volume": 2697153.0}, {"date": "2016-11-23", "close": 1.085552, "volume": 3755175.0}, {"date": "2016-11-24", "close": 1.085552, "volume": 2693776.0}, {"date": "2016-11-25", "close": 1.095376, "volume": 1936091.0}, {"date": "2016-11-28", "close": 1.085552, "volume": 2248216.0}, {"date": "2016-11-29", "close": 1.100288, "volume": 4507340.0}, {"date": "2016-11-30", "close": 1.085552, "volume": 6182030.0}, {"date": "2016-12-01", "close": 1.134672, "volume": 4947582.0}, {"date": "2016-12-02", "close": 1.115024, "volume": 3368351.0}, {"date": "2016-12-05", "close": 1.100288, "volume": 2219569.0}, {"date": "2016-12-06", "close": 1.1052, "volume": 1721387.0}, {"date": "2016-12-07", "close": 1.100288, "volume": 2850882.0}, {"date": "2016-12-08", "close": 1.115024, "volume": 1530976.0}, {"date": "2016-12-09", "close": 1.124848, "volume": 1395381.0}, {"date": "2016-12-12", "close": 1.124848, "volume": 2049739.0}, {"date": "2016-12-13", "close": 1.134672, "volume": 6035871.0}, {"date": "2016-12-14", "close": 1.139584, "volume": 4345580.0}, {"date": "2016-12-15", "close": 1.134672, "volume": 3734120.0}, {"date": "2016-12-16", "close": 1.119936, "volume": 2076817.0}, {"date": "2016-12-19", "close": 1.115024, "volume": 2047432.0}, {"date": "2016-12-20", "close": 1.139584, "volume": 2669638.0}, {"date": "2016-12-21", "close": 1.159232, "volume": 2747409.0}, {"date": "2016-12-22", "close": 1.144496, "volume": 1192859.0}, {"date": "2016-12-23", "close": 1.149408, "volume": 1209920.0}, {"date": "2016-12-28", "close": 1.169056, "volume": 1620324.0}, {"date": "2016-12-29", "close": 1.208352, "volume": 2620294.0}, {"date": "2016-12-30", "close": 1.208352, "volume": 1778635.0}, {"date": "2017-01-03", "close": 1.228, "volume": 2962171.0}, {"date": "2017-01-04", "close": 1.188704, "volume": 3396199.0}, {"date": "2017-01-05", "close": 1.169056, "volume": 3221542.0}, {"date": "2017-01-06", "close": 1.173968, "volume": 1681087.0}, {"date": "2017-01-09", "close": 1.17888, "volume": 2684384.0}, {"date": "2017-01-10", "close": 1.134672, "volume": 3275374.0}, {"date": "2017-01-11", "close": 1.134672, "volume": 1691242.0}, {"date": "2017-01-12", "close": 1.139584, "volume": 1728273.0}, {"date": "2017-01-13", "close": 1.124848, "volume": 1482274.0}, {"date": "2017-01-16", "close": 1.144496, "volume": 15790692.0}, {"date": "2017-01-17", "close": 1.139584, "volume": 1958563.0}, {"date": "2017-01-18", "close": 1.12976, "volume": 3214699.0}, {"date": "2017-01-19", "close": 1.134672, "volume": 1746614.0}, {"date": "2017-01-20", "close": 1.12976, "volume": 1903729.0}, {"date": "2017-01-23", "close": 1.115024, "volume": 3564128.0}, {"date": "2017-01-24", "close": 1.110112, "volume": 2226839.0}, {"date": "2017-01-25", "close": 1.119936, "volume": 2620440.0}, {"date": "2017-01-27", "close": 1.134672, "volume": 1866455.0}, {"date": "2017-01-30", "close": 1.124848, "volume": 2236175.0}, {"date": "2017-01-31", "close": 1.119936, "volume": 4609501.0}, {"date": "2017-02-01", "close": 1.100288, "volume": 5175086.0}, {"date": "2017-02-02", "close": 1.115024, "volume": 2882617.0}, {"date": "2017-02-03", "close": 1.119936, "volume": 3461268.0}, {"date": "2017-02-06", "close": 1.12976, "volume": 2801577.0}, {"date": "2017-02-07", "close": 1.12976, "volume": 3218179.0}, {"date": "2017-02-08", "close": 1.139584, "volume": 2525238.0}, {"date": "2017-02-09", "close": 1.12976, "volume": 2415549.0}, {"date": "2017-02-10", "close": 1.134672, "volume": 1623186.0}, {"date": "2017-02-13", "close": 1.124848, "volume": 2085260.0}, {"date": "2017-02-14", "close": 1.139584, "volume": 2213092.0}, {"date": "2017-02-15", "close": 1.139584, "volume": 6002127.0}, {"date": "2017-02-16", "close": 1.139584, "volume": 3950525.0}, {"date": "2017-02-17", "close": 1.12976, "volume": 1996905.0}, {"date": "2017-02-20", "close": 1.12976, "volume": 7229023.0}, {"date": "2017-02-21", "close": 1.110112, "volume": 3252179.0}, {"date": "2017-02-22", "close": 1.110112, "volume": 2558165.0}, {"date": "2017-02-23", "close": 1.110112, "volume": 2708266.0}, {"date": "2017-02-24", "close": 1.144496, "volume": 6392102.0}, {"date": "2017-02-27", "close": 1.188704, "volume": 7474681.0}, {"date": "2017-02-28", "close": 1.208352, "volume": 4921574.0}, {"date": "2017-03-01", "close": 1.188704, "volume": 4274160.0}, {"date": "2017-03-02", "close": 1.218176, "volume": 2998776.0}, {"date": "2017-03-03", "close": 1.228, "volume": 3075473.0}, {"date": "2017-03-06", "close": 1.228, "volume": 2224339.0}, {"date": "2017-03-07", "close": 1.228, "volume": 4122856.0}, {"date": "2017-03-08", "close": 1.242736, "volume": 2853536.0}, {"date": "2017-03-09", "close": 1.237824, "volume": 5207167.0}, {"date": "2017-03-10", "close": 1.25256, "volume": 2843728.0}, {"date": "2017-03-13", "close": 1.25256, "volume": 2783157.0}, {"date": "2017-03-14", "close": 1.25256, "volume": 1837146.0}, {"date": "2017-03-15", "close": 1.25256, "volume": 4396357.0}, {"date": "2017-03-16", "close": 1.262384, "volume": 4822425.0}, {"date": "2017-03-17", "close": 1.262384, "volume": 3601196.0}, {"date": "2017-03-20", "close": 1.242736, "volume": 2889865.0}, {"date": "2017-03-21", "close": 1.237824, "volume": 2204322.0}, {"date": "2017-03-22", "close": 1.20344, "volume": 3888343.0}, {"date": "2017-03-23", "close": 1.213264, "volume": 5126462.0}, {"date": "2017-03-24", "close": 1.218176, "volume": 2492885.0}, {"date": "2017-03-27", "close": 1.20344, "volume": 2671933.0}, {"date": "2017-03-28", "close": 1.198528, "volume": 3520707.0}, {"date": "2017-03-29", "close": 1.213264, "volume": 2339430.0}, {"date": "2017-03-30", "close": 1.198528, "volume": 1995053.0}, {"date": "2017-03-31", "close": 1.17888, "volume": 2434637.0}, {"date": "2017-04-03", "close": 1.173968, "volume": 1463123.0}, {"date": "2017-04-04", "close": 1.17888, "volume": 1551589.0}, {"date": "2017-04-05", "close": 1.139584, "volume": 2401699.0}, {"date": "2017-04-06", "close": 1.164144, "volume": 3285157.0}, {"date": "2017-04-07", "close": 1.159232, "volume": 2268761.0}, {"date": "2017-04-10", "close": 1.173968, "volume": 2243557.0}, {"date": "2017-04-11", "close": 1.208352, "volume": 4439588.0}, {"date": "2017-04-12", "close": 1.208352, "volume": 2400642.0}, {"date": "2017-04-13", "close": 1.208352, "volume": 2512089.0}, {"date": "2017-04-18", "close": 1.237824, "volume": 3592640.0}, {"date": "2017-04-19", "close": 1.218176, "volume": 4041850.0}, {"date": "2017-04-20", "close": 1.213264, "volume": 2947810.0}, {"date": "2017-04-21", "close": 1.228, "volume": 2800051.0}, {"date": "2017-04-24", "close": 1.242736, "volume": 2970867.0}, {"date": "2017-04-26", "close": 1.257472, "volume": 3484323.0}, {"date": "2017-04-27", "close": 1.247648, "volume": 2583162.0}, {"date": "2017-04-28", "close": 1.247648, "volume": 5536367.0}, {"date": "2017-05-01", "close": 1.262384, "volume": 1703229.0}, {"date": "2017-05-02", "close": 1.282032, "volume": 5128560.0}, {"date": "2017-05-03", "close": 1.272208, "volume": 3511719.0}, {"date": "2017-05-04", "close": 1.262384, "volume": 3737481.0}, {"date": "2017-05-05", "close": 1.237824, "volume": 1741496.0}, {"date": "2017-05-08", "close": 1.267296, "volume": 3361380.0}, {"date": "2017-05-09", "close": 1.282032, "volume": 6091079.0}, {"date": "2017-05-10", "close": 1.3508, "volume": 6463316.0}, {"date": "2017-05-11", "close": 1.27712, "volume": 6750757.0}, {"date": "2017-05-12", "close": 1.272208, "volume": 1970331.0}, {"date": "2017-05-15", "close": 1.247648, "volume": 1959541.0}, {"date": "2017-05-16", "close": 1.257472, "volume": 3896186.0}, {"date": "2017-05-17", "close": 1.25256, "volume": 2847904.0}, {"date": "2017-05-18", "close": 1.232912, "volume": 4393833.0}, {"date": "2017-05-19", "close": 1.228, "volume": 1990632.0}, {"date": "2017-05-22", "close": 1.242736, "volume": 2376253.0}, {"date": "2017-05-23", "close": 1.232912, "volume": 2325292.0}, {"date": "2017-05-24", "close": 1.282032, "volume": 5196732.0}, {"date": "2017-05-25", "close": 1.30168, "volume": 3007817.0}, {"date": "2017-05-26", "close": 1.262384, "volume": 3047890.0}, {"date": "2017-05-29", "close": 1.272208, "volume": 2331363.0}, {"date": "2017-05-30", "close": 1.267296, "volume": 2608013.0}, {"date": "2017-05-31", "close": 1.296768, "volume": 3851621.0}, {"date": "2017-06-01", "close": 1.316416, "volume": 4092900.0}, {"date": "2017-06-02", "close": 1.355712, "volume": 4139973.0}, {"date": "2017-06-05", "close": 1.3508, "volume": 6594585.0}, {"date": "2017-06-06", "close": 1.331152, "volume": 4358710.0}, {"date": "2017-06-07", "close": 1.365536, "volume": 6471474.0}, {"date": "2017-06-08", "close": 1.380272, "volume": 6754275.0}, {"date": "2017-06-09", "close": 1.395008, "volume": 3566400.0}, {"date": "2017-06-13", "close": 1.39992, "volume": 4079567.0}, {"date": "2017-06-14", "close": 1.444128, "volume": 5672124.0}, {"date": "2017-06-15", "close": 1.409744, "volume": 9533941.0}, {"date": "2017-06-16", "close": 1.39992, "volume": 7128189.0}, {"date": "2017-06-19", "close": 1.39992, "volume": 4347402.0}, {"date": "2017-06-20", "close": 1.385184, "volume": 3988725.0}, {"date": "2017-06-21", "close": 1.355712, "volume": 4890459.0}, {"date": "2017-06-22", "close": 1.380272, "volume": 3586371.0}, {"date": "2017-06-23", "close": 1.385184, "volume": 2801340.0}, {"date": "2017-06-26", "close": 1.39992, "volume": 3392032.0}, {"date": "2017-06-27", "close": 1.37536, "volume": 8674252.0}, {"date": "2017-06-28", "close": 1.370448, "volume": 4818626.0}, {"date": "2017-06-29", "close": 1.370448, "volume": 2309903.0}, {"date": "2017-06-30", "close": 1.3508, "volume": 4353191.0}, {"date": "2017-07-03", "close": 1.345888, "volume": 4179021.0}, {"date": "2017-07-04", "close": 1.3508, "volume": 5002492.0}, {"date": "2017-07-05", "close": 1.355712, "volume": 1996260.0}, {"date": "2017-07-06", "close": 1.360624, "volume": 2108558.0}, {"date": "2017-07-07", "close": 1.3508, "volume": 3371994.0}, {"date": "2017-07-10", "close": 1.32624, "volume": 3050040.0}, {"date": "2017-07-11", "close": 1.306592, "volume": 2760435.0}, {"date": "2017-07-12", "close": 1.296768, "volume": 3276601.0}, {"date": "2017-07-13", "close": 1.316416, "volume": 3699879.0}, {"date": "2017-07-14", "close": 1.316416, "volume": 3460428.0}, {"date": "2017-07-17", "close": 1.331152, "volume": 2974928.0}, {"date": "2017-07-18", "close": 1.286944, "volume": 3101644.0}, {"date": "2017-07-19", "close": 1.296768, "volume": 4383669.0}, {"date": "2017-07-20", "close": 1.296768, "volume": 5841079.0}, {"date": "2017-07-21", "close": 1.291856, "volume": 3488161.0}, {"date": "2017-07-24", "close": 1.27712, "volume": 2331402.0}, {"date": "2017-07-25", "close": 1.30168, "volume": 2527881.0}, {"date": "2017-07-26", "close": 1.311504, "volume": 1788578.0}, {"date": "2017-07-27", "close": 1.30168, "volume": 1466062.0}, {"date": "2017-07-28", "close": 1.282032, "volume": 3879109.0}, {"date": "2017-07-31", "close": 1.282032, "volume": 3989564.0}, {"date": "2017-08-01", "close": 1.242736, "volume": 8869451.0}, {"date": "2017-08-02", "close": 1.267296, "volume": 3801339.0}, {"date": "2017-08-03", "close": 1.272208, "volume": 3123389.0}, {"date": "2017-08-04", "close": 1.272208, "volume": 4429983.0}, {"date": "2017-08-07", "close": 1.272208, "volume": 2992388.0}, {"date": "2017-08-08", "close": 1.282032, "volume": 4217719.0}, {"date": "2017-08-09", "close": 1.282032, "volume": 3606158.0}, {"date": "2017-08-10", "close": 1.291856, "volume": 5830012.0}, {"date": "2017-08-11", "close": 1.267296, "volume": 2271480.0}, {"date": "2017-08-14", "close": 1.291856, "volume": 2773545.0}, {"date": "2017-08-15", "close": 1.331152, "volume": 11614592.0}, {"date": "2017-08-16", "close": 1.340976, "volume": 2758251.0}, {"date": "2017-08-17", "close": 1.336064, "volume": 2519663.0}, {"date": "2017-08-18", "close": 1.3508, "volume": 4329657.0}, {"date": "2017-08-21", "close": 1.345888, "volume": 3921307.0}, {"date": "2017-08-22", "close": 1.360624, "volume": 2809248.0}, {"date": "2017-08-23", "close": 1.360624, "volume": 4053092.0}, {"date": "2017-08-24", "close": 1.360624, "volume": 3676398.0}, {"date": "2017-08-25", "close": 1.39992, "volume": 7724147.0}, {"date": "2017-08-28", "close": 1.409744, "volume": 3585073.0}, {"date": "2017-08-29", "close": 1.395008, "volume": 3882961.0}, {"date": "2017-08-30", "close": 1.395008, "volume": 2197463.0}, {"date": "2017-08-31", "close": 1.409744, "volume": 2933954.0}, {"date": "2017-09-01", "close": 1.414656, "volume": 1551585.0}, {"date": "2017-09-04", "close": 1.404832, "volume": 1384683.0}, {"date": "2017-09-05", "close": 1.385184, "volume": 2732004.0}, {"date": "2017-09-06", "close": 1.404832, "volume": 16019612.0}, {"date": "2017-09-07", "close": 1.39992, "volume": 2610222.0}, {"date": "2017-09-08", "close": 1.395008, "volume": 2701788.0}, {"date": "2017-09-11", "close": 1.439216, "volume": 4219721.0}, {"date": "2017-09-12", "close": 1.409744, "volume": 5599757.0}, {"date": "2017-09-13", "close": 1.404832, "volume": 2630078.0}, {"date": "2017-09-14", "close": 1.390096, "volume": 1933340.0}, {"date": "2017-09-15", "close": 1.365536, "volume": 7310160.0}, {"date": "2017-09-18", "close": 1.365536, "volume": 2915717.0}, {"date": "2017-09-19", "close": 1.3508, "volume": 3876164.0}, {"date": "2017-09-20", "close": 1.385184, "volume": 3747240.0}, {"date": "2017-09-21", "close": 1.355712, "volume": 2998290.0}, {"date": "2017-09-22", "close": 1.355712, "volume": 1514145.0}, {"date": "2017-09-25", "close": 1.355712, "volume": 1473526.0}, {"date": "2017-09-26", "close": 1.370448, "volume": 2682295.0}, {"date": "2017-09-27", "close": 1.3508, "volume": 2166809.0}, {"date": "2017-09-28", "close": 1.380272, "volume": 2317236.0}, {"date": "2017-09-29", "close": 1.3508, "volume": 2291657.0}, {"date": "2017-10-02", "close": 1.355712, "volume": 1737410.0}, {"date": "2017-10-03", "close": 1.3508, "volume": 2002066.0}, {"date": "2017-10-04", "close": 1.311504, "volume": 2212939.0}, {"date": "2017-10-05", "close": 1.345888, "volume": 2343566.0}, {"date": "2017-10-06", "close": 1.385184, "volume": 6054857.0}, {"date": "2017-10-09", "close": 1.409744, "volume": 3491892.0}, {"date": "2017-10-10", "close": 1.39992, "volume": 3041953.0}, {"date": "2017-10-11", "close": 1.419568, "volume": 2249716.0}, {"date": "2017-10-12", "close": 1.42448, "volume": 1342791.0}, {"date": "2017-10-13", "close": 1.414656, "volume": 1385890.0}, {"date": "2017-10-16", "close": 1.483424, "volume": 3603202.0}, {"date": "2017-10-17", "close": 1.468688, "volume": 3505809.0}, {"date": "2017-10-18", "close": 1.488336, "volume": 5554417.0}, {"date": "2017-10-19", "close": 1.488336, "volume": 4110461.0}, {"date": "2017-10-20", "close": 1.483424, "volume": 1655936.0}, {"date": "2017-10-23", "close": 1.463776, "volume": 1787138.0}, {"date": "2017-10-24", "close": 1.483424, "volume": 2899177.0}, {"date": "2017-10-25", "close": 1.453952, "volume": 3023567.0}, {"date": "2017-10-26", "close": 1.488336, "volume": 3827366.0}, {"date": "2017-10-27", "close": 1.44904, "volume": 2867026.0}, {"date": "2017-10-30", "close": 1.44904, "volume": 1910236.0}, {"date": "2017-10-31", "close": 1.4736, "volume": 2929471.0}, {"date": "2017-11-01", "close": 1.468688, "volume": 5079812.0}, {"date": "2017-11-02", "close": 1.507984, "volume": 3452590.0}, {"date": "2017-11-03", "close": 1.527632, "volume": 4387613.0}, {"date": "2017-11-06", "close": 1.532544, "volume": 1937021.0}, {"date": "2017-11-07", "close": 1.557104, "volume": 2464319.0}, {"date": "2017-11-08", "close": 1.552192, "volume": 2810151.0}, {"date": "2017-11-09", "close": 1.576752, "volume": 3663673.0}, {"date": "2017-11-10", "close": 1.552192, "volume": 2332108.0}, {"date": "2017-11-13", "close": 1.562016, "volume": 1785422.0}, {"date": "2017-11-14", "close": 1.512896, "volume": 3176582.0}, {"date": "2017-11-15", "close": 1.512896, "volume": 2084742.0}, {"date": "2017-11-16", "close": 1.507984, "volume": 2999618.0}, {"date": "2017-11-17", "close": 1.52272, "volume": 1300471.0}, {"date": "2017-11-20", "close": 1.488336, "volume": 5506930.0}, {"date": "2017-11-21", "close": 1.49816, "volume": 2188169.0}, {"date": "2017-11-22", "close": 1.49816, "volume": 1707646.0}, {"date": "2017-11-23", "close": 1.49816, "volume": 1600547.0}, {"date": "2017-11-24", "close": 1.4736, "volume": 11457400.0}, {"date": "2017-11-27", "close": 1.4736, "volume": 2227088.0}, {"date": "2017-11-28", "close": 1.4736, "volume": 1957457.0}, {"date": "2017-11-29", "close": 1.478512, "volume": 2059259.0}, {"date": "2017-11-30", "close": 1.44904, "volume": 4889228.0}, {"date": "2017-12-01", "close": 1.458864, "volume": 2117288.0}, {"date": "2017-12-04", "close": 1.468688, "volume": 1393976.0}, {"date": "2017-12-05", "close": 1.409744, "volume": 3172310.0}, {"date": "2017-12-06", "close": 1.419568, "volume": 2926059.0}, {"date": "2017-12-07", "close": 1.444128, "volume": 2865530.0}, {"date": "2017-12-08", "close": 1.444128, "volume": 1968318.0}, {"date": "2017-12-13", "close": 1.565, "volume": 24899782.0}, {"date": "2017-12-14", "close": 1.565, "volume": 6627139.0}, {"date": "2017-12-15", "close": 1.6, "volume": 11597754.0}, {"date": "2017-12-18", "close": 1.6, "volume": 5855209.0}, {"date": "2017-12-19", "close": 1.59, "volume": 4776706.0}, {"date": "2017-12-20", "close": 1.59, "volume": 2304346.0}, {"date": "2017-12-21", "close": 1.555, "volume": 5709259.0}, {"date": "2017-12-22", "close": 1.57, "volume": 1631210.0}, {"date": "2017-12-27", "close": 1.52, "volume": 1525706.0}, {"date": "2017-12-28", "close": 1.53, "volume": 1066557.0}, {"date": "2017-12-29", "close": 1.5, "volume": 1916147.0}, {"date": "2018-01-02", "close": 1.5, "volume": 2534823.0}, {"date": "2018-01-03", "close": 1.485, "volume": 3236581.0}, {"date": "2018-01-04", "close": 1.5, "volume": 2545164.0}, {"date": "2018-01-05", "close": 1.52, "volume": 1929281.0}, {"date": "2018-01-08", "close": 1.495, "volume": 2468001.0}, {"date": "2018-01-09", "close": 1.495, "volume": 5683322.0}, {"date": "2018-01-10", "close": 1.475, "volume": 4239495.0}, {"date": "2018-01-11", "close": 1.45, "volume": 4763923.0}, {"date": "2018-01-12", "close": 1.455, "volume": 3137925.0}, {"date": "2018-01-15", "close": 1.47, "volume": 3697047.0}, {"date": "2018-01-16", "close": 1.455, "volume": 3266253.0}, {"date": "2018-01-17", "close": 1.455, "volume": 2521755.0}, {"date": "2018-01-18", "close": 1.45, "volume": 3754936.0}, {"date": "2018-01-19", "close": 1.45, "volume": 4664036.0}, {"date": "2018-01-22", "close": 1.46, "volume": 4689845.0}, {"date": "2018-01-23", "close": 1.475, "volume": 3807386.0}, {"date": "2018-01-24", "close": 1.485, "volume": 5138414.0}, {"date": "2018-01-25", "close": 1.47, "volume": 6205534.0}, {"date": "2018-01-29", "close": 1.46, "volume": 2876158.0}, {"date": "2018-01-30", "close": 1.44, "volume": 7160262.0}, {"date": "2018-01-31", "close": 1.445, "volume": 11948208.0}, {"date": "2018-02-01", "close": 1.465, "volume": 3541443.0}, {"date": "2018-02-02", "close": 1.465, "volume": 6899918.0}, {"date": "2018-02-05", "close": 1.45, "volume": 4362991.0}, {"date": "2018-02-06", "close": 1.39, "volume": 7472838.0}, {"date": "2018-02-07", "close": 1.395, "volume": 7319824.0}, {"date": "2018-02-08", "close": 1.415, "volume": 7736086.0}, {"date": "2018-02-09", "close": 1.41, "volume": 5802817.0}, {"date": "2018-02-12", "close": 1.37, "volume": 3327380.0}, {"date": "2018-02-13", "close": 1.375, "volume": 2866245.0}, {"date": "2018-02-14", "close": 1.365, "volume": 5092382.0}, {"date": "2018-02-15", "close": 1.355, "volume": 4552855.0}, {"date": "2018-02-16", "close": 1.375, "volume": 4875883.0}, {"date": "2018-02-19", "close": 1.395, "volume": 7624606.0}, {"date": "2018-02-20", "close": 1.4, "volume": 2791438.0}, {"date": "2018-02-21", "close": 1.52, "volume": 14554972.0}, {"date": "2018-02-22", "close": 1.54, "volume": 9669803.0}, {"date": "2018-02-23", "close": 1.57, "volume": 3762469.0}, {"date": "2018-02-26", "close": 1.54, "volume": 5366288.0}, {"date": "2018-02-27", "close": 1.525, "volume": 6872117.0}, {"date": "2018-02-28", "close": 1.53, "volume": 6130582.0}, {"date": "2018-03-01", "close": 1.52, "volume": 3514063.0}, {"date": "2018-03-02", "close": 1.495, "volume": 4843534.0}, {"date": "2018-03-05", "close": 1.47, "volume": 2971274.0}, {"date": "2018-03-06", "close": 1.47, "volume": 4908035.0}, {"date": "2018-03-07", "close": 1.455, "volume": 5159793.0}, {"date": "2018-03-08", "close": 1.485, "volume": 5901233.0}, {"date": "2018-03-09", "close": 1.46, "volume": 9380195.0}, {"date": "2018-03-12", "close": 1.465, "volume": 3215451.0}, {"date": "2018-03-13", "close": 1.46, "volume": 6881643.0}, {"date": "2018-03-14", "close": 1.445, "volume": 7069181.0}, {"date": "2018-03-15", "close": 1.445, "volume": 8080878.0}, {"date": "2018-03-16", "close": 1.485, "volume": 45932655.0}, {"date": "2018-03-19", "close": 1.47, "volume": 7436355.0}, {"date": "2018-03-20", "close": 1.47, "volume": 4662937.0}, {"date": "2018-03-21", "close": 1.485, "volume": 8009383.0}, {"date": "2018-03-22", "close": 1.5, "volume": 18073605.0}, {"date": "2018-03-23", "close": 1.46, "volume": 2921220.0}, {"date": "2018-03-26", "close": 1.46, "volume": 5275506.0}, {"date": "2018-03-27", "close": 1.46, "volume": 5748797.0}, {"date": "2018-03-28", "close": 1.445, "volume": 4754901.0}, {"date": "2018-03-29", "close": 1.445, "volume": 7108641.0}, {"date": "2018-04-03", "close": 1.43, "volume": 3221955.0}, {"date": "2018-04-04", "close": 1.42, "volume": 5858711.0}, {"date": "2018-04-05", "close": 1.43, "volume": 2841700.0}, {"date": "2018-04-06", "close": 1.435, "volume": 2019340.0}, {"date": "2018-04-09", "close": 1.445, "volume": 2708481.0}, {"date": "2018-04-10", "close": 1.46, "volume": 2382013.0}, {"date": "2018-04-11", "close": 1.435, "volume": 3098008.0}, {"date": "2018-04-12", "close": 1.435, "volume": 3449649.0}, {"date": "2018-04-13", "close": 1.445, "volume": 5918623.0}, {"date": "2018-04-16", "close": 1.455, "volume": 3084082.0}, {"date": "2018-04-17", "close": 1.47, "volume": 1954950.0}, {"date": "2018-04-18", "close": 1.485, "volume": 3051348.0}, {"date": "2018-04-19", "close": 1.52, "volume": 22990054.0}, {"date": "2018-04-20", "close": 1.54, "volume": 3074340.0}, {"date": "2018-04-23", "close": 1.55, "volume": 14805385.0}, {"date": "2018-04-24", "close": 1.57, "volume": 3378082.0}, {"date": "2018-04-26", "close": 1.59, "volume": 14114388.0}, {"date": "2018-04-27", "close": 1.585, "volume": 5551098.0}, {"date": "2018-04-30", "close": 1.585, "volume": 6440604.0}, {"date": "2018-05-01", "close": 1.59, "volume": 2922436.0}, {"date": "2018-05-02", "close": 1.605, "volume": 8517969.0}, {"date": "2018-05-03", "close": 1.635, "volume": 8514209.0}, {"date": "2018-05-04", "close": 1.68, "volume": 5981165.0}, {"date": "2018-05-07", "close": 1.685, "volume": 5679368.0}, {"date": "2018-05-08", "close": 1.67, "volume": 7112129.0}, {"date": "2018-05-09", "close": 1.7, "volume": 5617638.0}, {"date": "2018-05-10", "close": 1.705, "volume": 4919628.0}, {"date": "2018-05-11", "close": 1.68, "volume": 5149365.0}, {"date": "2018-05-14", "close": 1.66, "volume": 5331630.0}, {"date": "2018-05-15", "close": 1.595, "volume": 12350507.0}, {"date": "2018-05-16", "close": 1.6, "volume": 7232305.0}, {"date": "2018-05-17", "close": 1.61, "volume": 3186956.0}, {"date": "2018-05-18", "close": 1.58, "volume": 2296298.0}, {"date": "2018-05-21", "close": 1.61, "volume": 2087852.0}, {"date": "2018-05-22", "close": 1.58, "volume": 3165348.0}, {"date": "2018-05-23", "close": 1.56, "volume": 2279761.0}, {"date": "2018-05-24", "close": 1.555, "volume": 2050026.0}, {"date": "2018-05-25", "close": 1.56, "volume": 3272817.0}, {"date": "2018-05-28", "close": 1.55, "volume": 4022619.0}, {"date": "2018-05-29", "close": 1.575, "volume": 5848930.0}, {"date": "2018-05-30", "close": 1.57, "volume": 6135388.0}, {"date": "2018-05-31", "close": 1.63, "volume": 12607024.0}, {"date": "2018-06-01", "close": 1.65, "volume": 5191807.0}, {"date": "2018-06-04", "close": 1.685, "volume": 6672487.0}, {"date": "2018-06-05", "close": 1.685, "volume": 5942222.0}, {"date": "2018-06-06", "close": 1.695, "volume": 6460077.0}, {"date": "2018-06-07", "close": 1.7, "volume": 3114470.0}, {"date": "2018-06-08", "close": 1.685, "volume": 3752765.0}, {"date": "2018-06-12", "close": 1.715, "volume": 4253087.0}, {"date": "2018-06-13", "close": 1.69, "volume": 4477216.0}, {"date": "2018-06-14", "close": 1.665, "volume": 4632749.0}, {"date": "2018-06-15", "close": 1.705, "volume": 3860213.0}, {"date": "2018-06-18", "close": 1.705, "volume": 3034408.0}, {"date": "2018-06-19", "close": 1.7, "volume": 2403409.0}, {"date": "2018-06-20", "close": 1.735, "volume": 3283464.0}, {"date": "2018-06-21", "close": 1.73, "volume": 9004283.0}, {"date": "2018-06-22", "close": 1.715, "volume": 4478481.0}, {"date": "2018-06-25", "close": 1.72, "volume": 2255196.0}, {"date": "2018-06-26", "close": 1.7, "volume": 4541367.0}, {"date": "2018-06-27", "close": 1.7, "volume": 10096083.0}, {"date": "2018-06-28", "close": 1.725, "volume": 3187015.0}, {"date": "2018-06-29", "close": 1.69, "volume": 6168394.0}, {"date": "2018-07-02", "close": 1.685, "volume": 3053030.0}, {"date": "2018-07-03", "close": 1.69, "volume": 3411074.0}, {"date": "2018-07-04", "close": 1.665, "volume": 6374964.0}, {"date": "2018-07-05", "close": 1.705, "volume": 6461573.0}, {"date": "2018-07-06", "close": 1.71, "volume": 3699558.0}, {"date": "2018-07-09", "close": 1.705, "volume": 3773425.0}, {"date": "2018-07-10", "close": 1.735, "volume": 2820854.0}, {"date": "2018-07-11", "close": 1.73, "volume": 4201273.0}, {"date": "2018-07-12", "close": 1.755, "volume": 4649438.0}, {"date": "2018-07-13", "close": 1.795, "volume": 4845840.0}, {"date": "2018-07-16", "close": 1.79, "volume": 3076110.0}, {"date": "2018-07-17", "close": 1.78, "volume": 3285789.0}, {"date": "2018-07-18", "close": 1.795, "volume": 4310150.0}, {"date": "2018-07-19", "close": 1.83, "volume": 4041390.0}, {"date": "2018-07-20", "close": 1.85, "volume": 5367995.0}, {"date": "2018-07-23", "close": 1.84, "volume": 6064660.0}, {"date": "2018-07-24", "close": 1.845, "volume": 7851080.0}, {"date": "2018-07-25", "close": 1.865, "volume": 5254144.0}, {"date": "2018-07-26", "close": 1.85, "volume": 6412909.0}, {"date": "2018-07-27", "close": 1.87, "volume": 3878598.0}, {"date": "2018-07-30", "close": 1.865, "volume": 2286767.0}, {"date": "2018-07-31", "close": 1.86, "volume": 3056817.0}, {"date": "2018-08-01", "close": 1.88, "volume": 3649390.0}, {"date": "2018-08-02", "close": 1.87, "volume": 11719657.0}, {"date": "2018-08-03", "close": 1.915, "volume": 4032540.0}, {"date": "2018-08-06", "close": 1.915, "volume": 3556643.0}, {"date": "2018-08-07", "close": 1.915, "volume": 4120738.0}, {"date": "2018-08-08", "close": 1.885, "volume": 5224952.0}, {"date": "2018-08-09", "close": 1.905, "volume": 4108272.0}, {"date": "2018-08-10", "close": 1.875, "volume": 2935325.0}, {"date": "2018-08-13", "close": 1.865, "volume": 4360497.0}, {"date": "2018-08-14", "close": 1.89, "volume": 2708185.0}, {"date": "2018-08-15", "close": 1.9, "volume": 3639834.0}, {"date": "2018-08-16", "close": 1.89, "volume": 4409853.0}, {"date": "2018-08-17", "close": 1.89, "volume": 3711767.0}, {"date": "2018-08-20", "close": 1.865, "volume": 8876718.0}, {"date": "2018-08-21", "close": 1.875, "volume": 2660144.0}, {"date": "2018-08-22", "close": 2.0, "volume": 9932657.0}, {"date": "2018-08-23", "close": 1.935, "volume": 12800520.0}, {"date": "2018-08-24", "close": 1.925, "volume": 9310599.0}, {"date": "2018-08-27", "close": 1.955, "volume": 9871517.0}, {"date": "2018-08-28", "close": 1.965, "volume": 5653911.0}, {"date": "2018-08-29", "close": 1.915, "volume": 6052780.0}, {"date": "2018-08-30", "close": 1.915, "volume": 4630727.0}, {"date": "2018-08-31", "close": 1.925, "volume": 6562976.0}, {"date": "2018-09-03", "close": 1.96, "volume": 6970314.0}, {"date": "2018-09-04", "close": 1.905, "volume": 6258859.0}, {"date": "2018-09-05", "close": 1.89, "volume": 4953018.0}, {"date": "2018-09-06", "close": 1.84, "volume": 8425234.0}, {"date": "2018-09-07", "close": 1.86, "volume": 3836598.0}, {"date": "2018-09-10", "close": 1.91, "volume": 5634430.0}, {"date": "2018-09-11", "close": 1.92, "volume": 4654839.0}, {"date": "2018-09-12", "close": 1.895, "volume": 7464770.0}, {"date": "2018-09-13", "close": 1.885, "volume": 3078045.0}, {"date": "2018-09-14", "close": 1.89, "volume": 4811652.0}, {"date": "2018-09-17", "close": 1.88, "volume": 1977219.0}, {"date": "2018-09-18", "close": 1.845, "volume": 7511577.0}, {"date": "2018-09-19", "close": 1.88, "volume": 9802777.0}, {"date": "2018-09-20", "close": 1.83, "volume": 11221892.0}, {"date": "2018-09-21", "close": 1.82, "volume": 6320551.0}, {"date": "2018-09-24", "close": 1.845, "volume": 5412829.0}, {"date": "2018-09-25", "close": 1.85, "volume": 2611040.0}, {"date": "2018-09-26", "close": 1.84, "volume": 5730978.0}, {"date": "2018-09-27", "close": 1.85, "volume": 4768646.0}, {"date": "2018-09-28", "close": 1.88, "volume": 8874927.0}, {"date": "2018-10-01", "close": 1.865, "volume": 3129472.0}, {"date": "2018-10-02", "close": 1.855, "volume": 4120039.0}, {"date": "2018-10-03", "close": 1.815, "volume": 4667232.0}, {"date": "2018-10-04", "close": 1.795, "volume": 5834045.0}, {"date": "2018-10-05", "close": 1.8, "volume": 3941595.0}, {"date": "2018-10-08", "close": 1.76, "volume": 2426618.0}, {"date": "2018-10-09", "close": 1.75, "volume": 7310150.0}, {"date": "2018-10-10", "close": 1.74, "volume": 10630942.0}, {"date": "2018-10-11", "close": 1.71, "volume": 5359862.0}, {"date": "2018-10-12", "close": 1.75, "volume": 7612925.0}, {"date": "2018-10-15", "close": 1.725, "volume": 6286859.0}, {"date": "2018-10-16", "close": 1.755, "volume": 5926044.0}, {"date": "2018-10-17", "close": 1.755, "volume": 5737024.0}, {"date": "2018-10-18", "close": 1.745, "volume": 3293435.0}, {"date": "2018-10-19", "close": 1.745, "volume": 5557144.0}, {"date": "2018-10-22", "close": 1.72, "volume": 4509757.0}, {"date": "2018-10-23", "close": 1.715, "volume": 5582099.0}, {"date": "2018-10-24", "close": 1.685, "volume": 6842761.0}, {"date": "2018-10-25", "close": 1.77, "volume": 9989809.0}, {"date": "2018-10-26", "close": 1.735, "volume": 6468450.0}, {"date": "2018-10-29", "close": 1.72, "volume": 3101702.0}, {"date": "2018-10-30", "close": 1.805, "volume": 5369786.0}, {"date": "2018-10-31", "close": 1.8, "volume": 7693318.0}, {"date": "2018-11-01", "close": 1.735, "volume": 7289921.0}, {"date": "2018-11-02", "close": 1.745, "volume": 7757466.0}, {"date": "2018-11-05", "close": 1.7, "volume": 3385725.0}, {"date": "2018-11-06", "close": 1.71, "volume": 3013141.0}, {"date": "2018-11-07", "close": 1.72, "volume": 4543619.0}, {"date": "2018-11-08", "close": 1.755, "volume": 4491420.0}, {"date": "2018-11-09", "close": 1.74, "volume": 2608154.0}, {"date": "2018-11-12", "close": 1.735, "volume": 2592239.0}, {"date": "2018-11-13", "close": 1.71, "volume": 4151731.0}, {"date": "2018-11-14", "close": 1.715, "volume": 3713306.0}, {"date": "2018-11-15", "close": 1.715, "volume": 5389129.0}, {"date": "2018-11-16", "close": 1.745, "volume": 4920756.0}, {"date": "2018-11-19", "close": 1.855, "volume": 8021245.0}, {"date": "2018-11-20", "close": 1.8, "volume": 3906041.0}, {"date": "2018-11-21", "close": 1.74, "volume": 5599378.0}, {"date": "2018-11-22", "close": 1.74, "volume": 3900039.0}, {"date": "2018-11-23", "close": 1.71, "volume": 6172590.0}, {"date": "2018-11-26", "close": 1.71, "volume": 4772842.0}, {"date": "2018-11-27", "close": 1.705, "volume": 3583579.0}, {"date": "2018-11-28", "close": 1.715, "volume": 4351496.0}, {"date": "2018-11-29", "close": 1.705, "volume": 4616949.0}, {"date": "2018-11-30", "close": 1.7, "volume": 9175763.0}, {"date": "2018-12-03", "close": 1.73, "volume": 3829914.0}, {"date": "2018-12-04", "close": 1.7, "volume": 4242519.0}, {"date": "2018-12-05", "close": 1.7, "volume": 4166243.0}, {"date": "2018-12-06", "close": 1.71, "volume": 5592770.0}, {"date": "2018-12-07", "close": 1.73, "volume": 3336708.0}, {"date": "2018-12-10", "close": 1.71, "volume": 4436112.0}, {"date": "2018-12-11", "close": 1.72, "volume": 3902123.0}, {"date": "2018-12-12", "close": 1.73, "volume": 4028794.0}, {"date": "2018-12-13", "close": 1.755, "volume": 4283102.0}, {"date": "2018-12-14", "close": 1.765, "volume": 5852427.0}, {"date": "2018-12-17", "close": 1.755, "volume": 5882315.0}, {"date": "2018-12-18", "close": 1.745, "volume": 4451480.0}, {"date": "2018-12-19", "close": 1.73, "volume": 6578969.0}, {"date": "2018-12-20", "close": 1.705, "volume": 6582403.0}, {"date": "2018-12-21", "close": 1.64, "volume": 10466377.0}, {"date": "2018-12-24", "close": 1.65, "volume": 2534650.0}, {"date": "2018-12-27", "close": 1.665, "volume": 3456444.0}, {"date": "2018-12-28", "close": 1.71, "volume": 3220761.0}, {"date": "2018-12-31", "close": 1.665, "volume": 2956870.0}, {"date": "2019-01-02", "close": 1.64, "volume": 2802069.0}, {"date": "2019-01-03", "close": 1.66, "volume": 2899902.0}, {"date": "2019-01-04", "close": 1.61, "volume": 5356744.0}, {"date": "2019-01-07", "close": 1.71, "volume": 4515525.0}, {"date": "2019-01-08", "close": 1.7, "volume": 4669907.0}, {"date": "2019-01-09", "close": 1.73, "volume": 6320394.0}, {"date": "2019-01-10", "close": 1.755, "volume": 3428592.0}, {"date": "2019-01-11", "close": 1.75, "volume": 2853699.0}, {"date": "2019-01-14", "close": 1.78, "volume": 3315093.0}, {"date": "2019-01-15", "close": 1.79, "volume": 4366497.0}, {"date": "2019-01-16", "close": 1.81, "volume": 2934066.0}, {"date": "2019-01-17", "close": 1.83, "volume": 5104302.0}, {"date": "2019-01-18", "close": 1.85, "volume": 3627597.0}, {"date": "2019-01-21", "close": 1.85, "volume": 1878329.0}, {"date": "2019-01-22", "close": 1.83, "volume": 3370805.0}, {"date": "2019-01-23", "close": 1.83, "volume": 11025081.0}, {"date": "2019-01-24", "close": 1.85, "volume": 3748268.0}, {"date": "2019-01-25", "close": 1.865, "volume": 2662437.0}, {"date": "2019-01-29", "close": 1.855, "volume": 3235935.0}, {"date": "2019-01-30", "close": 1.845, "volume": 3202773.0}, {"date": "2019-01-31", "close": 1.805, "volume": 7204413.0}, {"date": "2019-02-01", "close": 1.8, "volume": 4377020.0}, {"date": "2019-02-04", "close": 1.78, "volume": 3817260.0}, {"date": "2019-02-05", "close": 1.78, "volume": 7977826.0}, {"date": "2019-02-06", "close": 1.85, "volume": 4364604.0}, {"date": "2019-02-07", "close": 1.88, "volume": 3240645.0}, {"date": "2019-02-08", "close": 1.88, "volume": 3136321.0}, {"date": "2019-02-11", "close": 1.905, "volume": 3183724.0}, {"date": "2019-02-12", "close": 1.925, "volume": 11521841.0}, {"date": "2019-02-13", "close": 1.945, "volume": 5112690.0}, {"date": "2019-02-14", "close": 2.2, "volume": 11863422.0}, {"date": "2019-02-15", "close": 2.15, "volume": 8771759.0}, {"date": "2019-02-18", "close": 2.13, "volume": 7690036.0}, {"date": "2019-02-19", "close": 2.15, "volume": 5534845.0}, {"date": "2019-02-20", "close": 2.1, "volume": 8749903.0}, {"date": "2019-02-21", "close": 2.09, "volume": 7358165.0}, {"date": "2019-02-22", "close": 2.09, "volume": 8477539.0}, {"date": "2019-02-25", "close": 2.11, "volume": 8680955.0}, {"date": "2019-02-26", "close": 2.12, "volume": 4597741.0}, {"date": "2019-02-27", "close": 2.14, "volume": 4457146.0}, {"date": "2019-02-28", "close": 2.17, "volume": 5629147.0}, {"date": "2019-03-01", "close": 2.2, "volume": 4189478.0}, {"date": "2019-03-04", "close": 2.23, "volume": 4788336.0}, {"date": "2019-03-05", "close": 2.2, "volume": 5100762.0}, {"date": "2019-03-06", "close": 2.27, "volume": 5566767.0}, {"date": "2019-03-07", "close": 2.25, "volume": 8607374.0}, {"date": "2019-03-08", "close": 2.21, "volume": 6429322.0}, {"date": "2019-03-11", "close": 2.21, "volume": 3337643.0}, {"date": "2019-03-12", "close": 2.21, "volume": 4018104.0}, {"date": "2019-03-13", "close": 2.15, "volume": 6983782.0}, {"date": "2019-03-14", "close": 2.14, "volume": 5681882.0}, {"date": "2019-03-15", "close": 2.15, "volume": 4254735.0}, {"date": "2019-03-18", "close": 2.14, "volume": 4999985.0}, {"date": "2019-03-19", "close": 2.13, "volume": 2589336.0}, {"date": "2019-03-20", "close": 2.13, "volume": 3276840.0}, {"date": "2019-03-21", "close": 2.16, "volume": 7775957.0}, {"date": "2019-03-22", "close": 2.2, "volume": 3426923.0}, {"date": "2019-03-25", "close": 2.16, "volume": 2922123.0}, {"date": "2019-03-26", "close": 2.15, "volume": 2261222.0}, {"date": "2019-03-27", "close": 2.14, "volume": 3100027.0}, {"date": "2019-03-28", "close": 2.21, "volume": 5962319.0}, {"date": "2019-03-29", "close": 2.22, "volume": 9358979.0}, {"date": "2019-04-01", "close": 2.25, "volume": 2744196.0}, {"date": "2019-04-02", "close": 2.25, "volume": 5953600.0}, {"date": "2019-04-03", "close": 2.27, "volume": 4209734.0}, {"date": "2019-04-04", "close": 2.26, "volume": 3597088.0}, {"date": "2019-04-05", "close": 2.27, "volume": 4345174.0}, {"date": "2019-04-08", "close": 2.29, "volume": 6684951.0}, {"date": "2019-04-09", "close": 2.28, "volume": 2957956.0}, {"date": "2019-04-10", "close": 2.24, "volume": 7632284.0}, {"date": "2019-04-11", "close": 2.23, "volume": 3342858.0}, {"date": "2019-04-12", "close": 2.28, "volume": 18595910.0}, {"date": "2019-04-15", "close": 2.31, "volume": 23560782.0}, {"date": "2019-04-16", "close": 2.3, "volume": 5552451.0}, {"date": "2019-04-17", "close": 2.29, "volume": 3496039.0}, {"date": "2019-04-18", "close": 2.26, "volume": 3343194.0}, {"date": "2019-04-23", "close": 2.28, "volume": 2616528.0}, {"date": "2019-04-24", "close": 2.28, "volume": 6228670.0}, {"date": "2019-04-26", "close": 2.29, "volume": 3765228.0}, {"date": "2019-04-29", "close": 2.28, "volume": 2740873.0}, {"date": "2019-04-30", "close": 2.25, "volume": 6117565.0}, {"date": "2019-05-01", "close": 2.3, "volume": 3670361.0}, {"date": "2019-05-02", "close": 2.26, "volume": 55676316.0}, {"date": "2019-05-03", "close": 2.28, "volume": 5301612.0}, {"date": "2019-05-06", "close": 2.26, "volume": 2972845.0}, {"date": "2019-05-07", "close": 2.26, "volume": 3547359.0}, {"date": "2019-05-08", "close": 2.27, "volume": 3014944.0}, {"date": "2019-05-09", "close": 2.27, "volume": 2370447.0}, {"date": "2019-05-10", "close": 2.25, "volume": 3777803.0}, {"date": "2019-05-13", "close": 2.26, "volume": 4057960.0}, {"date": "2019-05-14", "close": 2.26, "volume": 4072479.0}, {"date": "2019-05-15", "close": 2.25, "volume": 2442717.0}, {"date": "2019-05-16", "close": 2.26, "volume": 6525677.0}, {"date": "2019-05-17", "close": 2.27, "volume": 2632973.0}, {"date": "2019-05-20", "close": 2.23, "volume": 4453535.0}, {"date": "2019-05-21", "close": 2.2, "volume": 2847645.0}, {"date": "2019-05-22", "close": 2.24, "volume": 8736963.0}, {"date": "2019-05-23", "close": 2.26, "volume": 3724036.0}, {"date": "2019-05-24", "close": 2.24, "volume": 2237779.0}, {"date": "2019-05-27", "close": 2.24, "volume": 2597157.0}, {"date": "2019-05-28", "close": 2.23, "volume": 4808823.0}, {"date": "2019-05-29", "close": 2.23, "volume": 3598436.0}, {"date": "2019-05-30", "close": 2.19, "volume": 8963800.0}, {"date": "2019-05-31", "close": 2.23, "volume": 3115151.0}, {"date": "2019-06-03", "close": 2.19, "volume": 3291234.0}, {"date": "2019-06-04", "close": 2.23, "volume": 7076821.0}, {"date": "2019-06-05", "close": 2.24, "volume": 3005227.0}, {"date": "2019-06-06", "close": 2.22, "volume": 4392616.0}, {"date": "2019-06-07", "close": 2.22, "volume": 5073451.0}, {"date": "2019-06-11", "close": 2.29, "volume": 6693169.0}, {"date": "2019-06-12", "close": 2.23, "volume": 7772744.0}, {"date": "2019-06-13", "close": 2.24, "volume": 6577197.0}, {"date": "2019-06-14", "close": 2.26, "volume": 4943901.0}, {"date": "2019-06-17", "close": 2.37, "volume": 5497121.0}, {"date": "2019-06-18", "close": 2.39, "volume": 8684528.0}, {"date": "2019-06-19", "close": 2.45, "volume": 4412704.0}, {"date": "2019-06-20", "close": 2.39, "volume": 12120297.0}, {"date": "2019-06-21", "close": 2.36, "volume": 8164721.0}, {"date": "2019-06-24", "close": 2.33, "volume": 4840919.0}, {"date": "2019-06-25", "close": 2.31, "volume": 3602266.0}, {"date": "2019-06-26", "close": 2.34, "volume": 4227577.0}, {"date": "2019-06-27", "close": 2.33, "volume": 3809786.0}, {"date": "2019-06-28", "close": 2.33, "volume": 4588663.0}, {"date": "2019-07-01", "close": 2.38, "volume": 3408695.0}, {"date": "2019-07-02", "close": 2.39, "volume": 2027935.0}, {"date": "2019-07-03", "close": 2.43, "volume": 2943170.0}, {"date": "2019-07-04", "close": 2.41, "volume": 2297460.0}, {"date": "2019-07-05", "close": 2.41, "volume": 3669846.0}, {"date": "2019-07-08", "close": 2.38, "volume": 1865850.0}, {"date": "2019-07-09", "close": 2.4, "volume": 2694206.0}, {"date": "2019-07-10", "close": 2.43, "volume": 2595300.0}, {"date": "2019-07-11", "close": 2.47, "volume": 6071459.0}, {"date": "2019-07-12", "close": 2.45, "volume": 13327411.0}, {"date": "2019-07-15", "close": 2.46, "volume": 2167038.0}, {"date": "2019-07-16", "close": 2.44, "volume": 1751983.0}, {"date": "2019-07-17", "close": 2.48, "volume": 2742445.0}, {"date": "2019-07-18", "close": 2.45, "volume": 4324323.0}, {"date": "2019-07-19", "close": 2.45, "volume": 2385426.0}, {"date": "2019-07-22", "close": 2.47, "volume": 2564191.0}, {"date": "2019-07-23", "close": 2.47, "volume": 2381012.0}, {"date": "2019-07-24", "close": 2.49, "volume": 2588445.0}, {"date": "2019-07-25", "close": 2.51, "volume": 2921140.0}, {"date": "2019-07-26", "close": 2.46, "volume": 3531027.0}, {"date": "2019-07-29", "close": 2.47, "volume": 5140488.0}, {"date": "2019-07-30", "close": 2.45, "volume": 5028777.0}, {"date": "2019-07-31", "close": 2.42, "volume": 4975847.0}, {"date": "2019-08-01", "close": 2.41, "volume": 17724430.0}, {"date": "2019-08-02", "close": 2.38, "volume": 4544303.0}, {"date": "2019-08-05", "close": 2.34, "volume": 4157413.0}, {"date": "2019-08-06", "close": 2.27, "volume": 6307466.0}, {"date": "2019-08-07", "close": 2.3, "volume": 4659176.0}, {"date": "2019-08-08", "close": 2.31, "volume": 29549173.0}, {"date": "2019-08-09", "close": 2.31, "volume": 4196379.0}, {"date": "2019-08-12", "close": 2.32, "volume": 3040117.0}, {"date": "2019-08-13", "close": 2.36, "volume": 3019385.0}, {"date": "2019-08-14", "close": 2.38, "volume": 5005795.0}, {"date": "2019-08-15", "close": 2.05, "volume": 33456178.0}, {"date": "2019-08-16", "close": 2.11, "volume": 20415262.0}, {"date": "2019-08-19", "close": 2.15, "volume": 6065872.0}, {"date": "2019-08-20", "close": 2.16, "volume": 9273762.0}, {"date": "2019-08-21", "close": 2.13, "volume": 18397026.0}, {"date": "2019-08-22", "close": 2.07, "volume": 5374449.0}, {"date": "2019-08-23", "close": 2.06, "volume": 3880815.0}, {"date": "2019-08-26", "close": 2.05, "volume": 5369434.0}, {"date": "2019-08-27", "close": 2.02, "volume": 83171492.0}, {"date": "2019-08-28", "close": 2.03, "volume": 10258982.0}, {"date": "2019-08-29", "close": 2.04, "volume": 16043838.0}, {"date": "2019-08-30", "close": 2.07, "volume": 9145680.0}, {"date": "2019-09-02", "close": 2.04, "volume": 26299926.0}, {"date": "2019-09-03", "close": 2.03, "volume": 7187260.0}, {"date": "2019-09-04", "close": 2.01, "volume": 12473129.0}, {"date": "2019-09-05", "close": 2.06, "volume": 20082720.0}, {"date": "2019-09-06", "close": 2.06, "volume": 13955621.0}, {"date": "2019-09-09", "close": 2.05, "volume": 6360554.0}, {"date": "2019-09-10", "close": 2.04, "volume": 5640678.0}, {"date": "2019-09-11", "close": 2.04, "volume": 6175673.0}, {"date": "2019-09-12", "close": 2.06, "volume": 4841245.0}, {"date": "2019-09-13", "close": 2.02, "volume": 8619876.0}, {"date": "2019-09-16", "close": 2.0, "volume": 8648199.0}, {"date": "2019-09-17", "close": 2.02, "volume": 7359024.0}, {"date": "2019-09-18", "close": 1.995, "volume": 29729551.0}, {"date": "2019-09-19", "close": 2.01, "volume": 10934633.0}, {"date": "2019-09-20", "close": 1.985, "volume": 31770430.0}, {"date": "2019-09-23", "close": 1.99, "volume": 4908579.0}, {"date": "2019-09-24", "close": 1.95, "volume": 14035710.0}, {"date": "2019-09-25", "close": 1.92, "volume": 9098154.0}, {"date": "2019-09-26", "close": 1.965, "volume": 8825380.0}, {"date": "2019-09-27", "close": 1.94, "volume": 5202285.0}, {"date": "2019-09-30", "close": 1.95, "volume": 6712812.0}, {"date": "2019-10-01", "close": 1.995, "volume": 7275840.0}, {"date": "2019-10-02", "close": 1.915, "volume": 7963302.0}, {"date": "2019-10-03", "close": 1.92, "volume": 14698208.0}, {"date": "2019-10-04", "close": 1.89, "volume": 6662997.0}, {"date": "2019-10-07", "close": 1.91, "volume": 3449448.0}, {"date": "2019-10-08", "close": 1.92, "volume": 9505605.0}, {"date": "2019-10-09", "close": 2.04, "volume": 15230365.0}, {"date": "2019-10-10", "close": 2.04, "volume": 17573857.0}, {"date": "2019-10-11", "close": 2.03, "volume": 10022789.0}, {"date": "2019-10-14", "close": 2.02, "volume": 7438035.0}, {"date": "2019-10-15", "close": 2.03, "volume": 4838191.0}, {"date": "2019-10-16", "close": 2.03, "volume": 5681909.0}, {"date": "2019-10-17", "close": 2.04, "volume": 17816785.0}, {"date": "2019-10-18", "close": 2.06, "volume": 5931904.0}, {"date": "2019-10-21", "close": 2.07, "volume": 8181578.0}, {"date": "2019-10-22", "close": 2.11, "volume": 9623212.0}, {"date": "2019-10-23", "close": 2.1, "volume": 13753288.0}, {"date": "2019-10-24", "close": 2.13, "volume": 15015091.0}, {"date": "2019-10-25", "close": 1.85, "volume": 109316493.0}, {"date": "2019-10-28", "close": 1.78, "volume": 31865513.0}, {"date": "2019-10-29", "close": 1.79, "volume": 17983261.0}, {"date": "2019-10-30", "close": 1.84, "volume": 18232359.0}, {"date": "2019-10-31", "close": 1.845, "volume": 18575993.0}, {"date": "2019-11-01", "close": 1.84, "volume": 10858996.0}, {"date": "2019-11-04", "close": 1.865, "volume": 12110926.0}, {"date": "2019-11-05", "close": 1.9, "volume": 11675936.0}, {"date": "2019-11-06", "close": 1.835, "volume": 23932298.0}, {"date": "2019-11-07", "close": 1.825, "volume": 9410368.0}, {"date": "2019-11-08", "close": 1.82, "volume": 14666002.0}, {"date": "2019-11-11", "close": 1.845, "volume": 10007735.0}, {"date": "2019-11-12", "close": 1.87, "volume": 9244009.0}, {"date": "2019-11-13", "close": 1.845, "volume": 16646768.0}, {"date": "2019-11-14", "close": 1.885, "volume": 9995250.0}, {"date": "2019-11-15", "close": 1.9, "volume": 6891605.0}, {"date": "2019-11-18", "close": 1.91, "volume": 3523124.0}, {"date": "2019-11-19", "close": 1.945, "volume": 5506306.0}, {"date": "2019-11-20", "close": 1.905, "volume": 8531490.0}, {"date": "2019-11-21", "close": 1.89, "volume": 14935385.0}, {"date": "2019-11-22", "close": 1.95, "volume": 10303919.0}, {"date": "2019-11-25", "close": 1.97, "volume": 9424103.0}, {"date": "2019-11-26", "close": 1.985, "volume": 14962409.0}, {"date": "2019-11-27", "close": 2.02, "volume": 8558074.0}, {"date": "2019-11-28", "close": 2.05, "volume": 5608592.0}, {"date": "2019-11-29", "close": 2.12, "volume": 13100148.0}, {"date": "2019-12-02", "close": 2.1, "volume": 9340466.0}, {"date": "2019-12-03", "close": 2.09, "volume": 8756103.0}, {"date": "2019-12-04", "close": 2.06, "volume": 6635104.0}, {"date": "2019-12-05", "close": 2.04, "volume": 7835309.0}, {"date": "2019-12-06", "close": 2.05, "volume": 2932705.0}, {"date": "2019-12-09", "close": 2.05, "volume": 4308320.0}, {"date": "2019-12-10", "close": 2.02, "volume": 7478535.0}, {"date": "2019-12-11", "close": 2.02, "volume": 4885463.0}, {"date": "2019-12-12", "close": 1.98, "volume": 18412145.0}, {"date": "2019-12-13", "close": 2.0, "volume": 8938242.0}, {"date": "2019-12-16", "close": 2.03, "volume": 7612514.0}, {"date": "2019-12-17", "close": 2.01, "volume": 16562402.0}, {"date": "2019-12-18", "close": 2.01, "volume": 5734297.0}, {"date": "2019-12-19", "close": 2.01, "volume": 10743127.0}, {"date": "2019-12-20", "close": 2.04, "volume": 5464510.0}, {"date": "2019-12-23", "close": 2.02, "volume": 3034620.0}, {"date": "2019-12-24", "close": 2.02, "volume": 1403020.0}, {"date": "2019-12-27", "close": 2.02, "volume": 1654579.0}, {"date": "2019-12-30", "close": 2.04, "volume": 2120304.0}, {"date": "2019-12-31", "close": 2.01, "volume": 2938504.0}, {"date": "2020-01-02", "close": 2.01, "volume": 3513324.0}, {"date": "2020-01-03", "close": 2.01, "volume": 3162815.0}, {"date": "2020-01-06", "close": 2.03, "volume": 7261957.0}, {"date": "2020-01-07", "close": 2.03, "volume": 4032249.0}, {"date": "2020-01-08", "close": 2.04, "volume": 4316133.0}, {"date": "2020-01-09", "close": 2.11, "volume": 4881863.0}, {"date": "2020-01-10", "close": 2.12, "volume": 5021575.0}, {"date": "2020-01-13", "close": 2.1, "volume": 5800368.0}, {"date": "2020-01-14", "close": 2.09, "volume": 6011284.0}, {"date": "2020-01-15", "close": 2.13, "volume": 8345070.0}, {"date": "2020-01-16", "close": 2.1, "volume": 10755818.0}, {"date": "2020-01-17", "close": 2.1, "volume": 4616978.0}, {"date": "2020-01-20", "close": 2.1, "volume": 4047564.0}, {"date": "2020-01-21", "close": 2.06, "volume": 5285595.0}, {"date": "2020-01-22", "close": 2.12, "volume": 6337008.0}, {"date": "2020-01-23", "close": 2.07, "volume": 5159477.0}, {"date": "2020-01-24", "close": 2.07, "volume": 2416783.0}, {"date": "2020-01-28", "close": 2.05, "volume": 6078279.0}, {"date": "2020-01-29", "close": 2.07, "volume": 5398833.0}, {"date": "2020-01-30", "close": 2.02, "volume": 5555050.0}, {"date": "2020-01-31", "close": 2.04, "volume": 4062783.0}, {"date": "2020-02-03", "close": 1.97, "volume": 6559981.0}, {"date": "2020-02-04", "close": 2.02, "volume": 5804462.0}, {"date": "2020-02-05", "close": 2.02, "volume": 9251872.0}, {"date": "2020-02-06", "close": 1.975, "volume": 11590270.0}, {"date": "2020-02-07", "close": 1.955, "volume": 11686223.0}, {"date": "2020-02-10", "close": 1.98, "volume": 6223277.0}, {"date": "2020-02-11", "close": 1.94, "volume": 6628025.0}, {"date": "2020-02-12", "close": 1.945, "volume": 5147788.0}, {"date": "2020-02-13", "close": 1.915, "volume": 5212075.0}, {"date": "2020-02-14", "close": 1.92, "volume": 8907175.0}, {"date": "2020-02-17", "close": 1.94, "volume": 3712800.0}, {"date": "2020-02-18", "close": 1.92, "volume": 10395201.0}, {"date": "2020-02-19", "close": 2.24, "volume": 31789060.0}, {"date": "2020-02-20", "close": 2.32, "volume": 58646445.0}, {"date": "2020-02-21", "close": 2.31, "volume": 15256513.0}, {"date": "2020-02-24", "close": 2.26, "volume": 5785218.0}, {"date": "2020-02-25", "close": 2.27, "volume": 8592185.0}, {"date": "2020-02-26", "close": 2.28, "volume": 10338272.0}, {"date": "2020-02-27", "close": 2.31, "volume": 10363117.0}, {"date": "2020-02-28", "close": 2.27, "volume": 14627342.0}, {"date": "2020-03-02", "close": 2.31, "volume": 9189420.0}, {"date": "2020-03-03", "close": 2.3, "volume": 7493496.0}, {"date": "2020-03-04", "close": 2.29, "volume": 10217700.0}, {"date": "2020-03-05", "close": 2.31, "volume": 6437148.0}, {"date": "2020-03-06", "close": 2.28, "volume": 7816110.0}, {"date": "2020-03-09", "close": 2.16, "volume": 14499384.0}, {"date": "2020-03-10", "close": 2.19, "volume": 25965940.0}, {"date": "2020-03-11", "close": 2.13, "volume": 12403748.0}, {"date": "2020-03-12", "close": 2.02, "volume": 15062373.0}, {"date": "2020-03-13", "close": 2.05, "volume": 29184352.0}, {"date": "2020-03-16", "close": 1.89, "volume": 15075378.0}, {"date": "2020-03-17", "close": 1.855, "volume": 19485626.0}, {"date": "2020-03-18", "close": 1.655, "volume": 20448958.0}, {"date": "2020-03-19", "close": 1.75, "volume": 15804044.0}, {"date": "2020-03-20", "close": 1.71, "volume": 17564173.0}, {"date": "2020-03-23", "close": 1.425, "volume": 19244209.0}, {"date": "2020-03-24", "close": 1.505, "volume": 21722851.0}, {"date": "2020-03-25", "close": 1.625, "volume": 16100634.0}, {"date": "2020-03-26", "close": 1.66, "volume": 8572508.0}, {"date": "2020-03-27", "close": 1.64, "volume": 17844236.0}, {"date": "2020-03-30", "close": 1.74, "volume": 5900204.0}, {"date": "2020-03-31", "close": 1.695, "volume": 11744247.0}, {"date": "2020-04-01", "close": 1.805, "volume": 7931225.0}, {"date": "2020-04-02", "close": 1.74, "volume": 5202851.0}, {"date": "2020-04-03", "close": 1.685, "volume": 4893972.0}, {"date": "2020-04-06", "close": 1.75, "volume": 5092799.0}, {"date": "2020-04-07", "close": 1.67, "volume": 11894976.0}, {"date": "2020-04-08", "close": 1.67, "volume": 9633204.0}, {"date": "2020-04-09", "close": 1.775, "volume": 6344708.0}, {"date": "2020-04-14", "close": 1.875, "volume": 12962679.0}, {"date": "2020-04-15", "close": 1.88, "volume": 8841477.0}, {"date": "2020-04-16", "close": 1.85, "volume": 8194363.0}, {"date": "2020-04-17", "close": 1.84, "volume": 8964475.0}, {"date": "2020-04-20", "close": 1.78, "volume": 7073882.0}, {"date": "2020-04-21", "close": 1.725, "volume": 5915902.0}, {"date": "2020-04-22", "close": 1.705, "volume": 7076889.0}, {"date": "2020-04-23", "close": 1.74, "volume": 6500051.0}, {"date": "2020-04-24", "close": 1.725, "volume": 6229190.0}, {"date": "2020-04-27", "close": 1.78, "volume": 4540636.0}, {"date": "2020-04-28", "close": 1.8, "volume": 7678753.0}, {"date": "2020-04-29", "close": 1.83, "volume": 5530146.0}, {"date": "2020-04-30", "close": 1.87, "volume": 9678248.0}, {"date": "2020-05-01", "close": 1.79, "volume": 5978249.0}, {"date": "2020-05-04", "close": 1.77, "volume": 5948486.0}, {"date": "2020-05-05", "close": 1.8, "volume": 4878008.0}, {"date": "2020-05-06", "close": 1.83, "volume": 6594804.0}, {"date": "2020-05-07", "close": 1.825, "volume": 5772946.0}, {"date": "2020-05-08", "close": 1.88, "volume": 8551860.0}, {"date": "2020-05-11", "close": 1.88, "volume": 3401928.0}, {"date": "2020-05-12", "close": 1.87, "volume": 4840041.0}, {"date": "2020-05-13", "close": 1.855, "volume": 5670865.0}, {"date": "2020-05-14", "close": 1.815, "volume": 5348348.0}, {"date": "2020-05-15", "close": 1.84, "volume": 3539256.0}, {"date": "2020-05-18", "close": 1.84, "volume": 3049774.0}, {"date": "2020-05-19", "close": 1.85, "volume": 6141983.0}, {"date": "2020-05-20", "close": 1.845, "volume": 6000894.0}, {"date": "2020-05-21", "close": 1.87, "volume": 7025008.0}, {"date": "2020-05-22", "close": 1.86, "volume": 8791710.0}, {"date": "2020-05-25", "close": 1.92, "volume": 3244921.0}, {"date": "2020-05-26", "close": 1.995, "volume": 6292092.0}, {"date": "2020-05-27", "close": 1.95, "volume": 10051499.0}, {"date": "2020-05-28", "close": 1.95, "volume": 9592549.0}, {"date": "2020-05-29", "close": 1.95, "volume": 9081025.0}, {"date": "2020-06-01", "close": 1.99, "volume": 10367198.0}, {"date": "2020-06-02", "close": 2.08, "volume": 6664541.0}, {"date": "2020-06-03", "close": 2.14, "volume": 11290365.0}, {"date": "2020-06-04", "close": 2.16, "volume": 7216141.0}, {"date": "2020-06-05", "close": 2.16, "volume": 6128194.0}, {"date": "2020-06-09", "close": 2.2, "volume": 6675401.0}, {"date": "2020-06-10", "close": 2.2, "volume": 38907320.0}, {"date": "2020-06-11", "close": 2.12, "volume": 5166973.0}, {"date": "2020-06-12", "close": 2.1, "volume": 6366837.0}, {"date": "2020-06-15", "close": 2.04, "volume": 7911360.0}, {"date": "2020-06-16", "close": 2.11, "volume": 5085462.0}, {"date": "2020-06-17", "close": 2.08, "volume": 6086923.0}, {"date": "2020-06-18", "close": 2.11, "volume": 10790778.0}, {"date": "2020-06-19", "close": 2.12, "volume": 18941407.0}, {"date": "2020-06-22", "close": 2.1, "volume": 3272973.0}, {"date": "2020-06-23", "close": 2.13, "volume": 5297008.0}, {"date": "2020-06-24", "close": 2.16, "volume": 3445979.0}, {"date": "2020-06-25", "close": 2.13, "volume": 4228609.0}, {"date": "2020-06-26", "close": 2.16, "volume": 5954887.0}, {"date": "2020-06-29", "close": 2.14, "volume": 3611619.0}, {"date": "2020-06-30", "close": 2.2, "volume": 8178552.0}, {"date": "2020-07-01", "close": 2.13, "volume": 6867977.0}, {"date": "2020-07-02", "close": 2.18, "volume": 4272533.0}, {"date": "2020-07-03", "close": 2.16, "volume": 4603243.0}, {"date": "2020-07-06", "close": 2.14, "volume": 4285408.0}, {"date": "2020-07-07", "close": 2.18, "volume": 3734353.0}, {"date": "2020-07-08", "close": 2.16, "volume": 6051064.0}, {"date": "2020-07-09", "close": 2.14, "volume": 3499449.0}, {"date": "2020-07-10", "close": 2.14, "volume": 2380983.0}, {"date": "2020-07-13", "close": 2.17, "volume": 4462786.0}, {"date": "2020-07-14", "close": 2.13, "volume": 6867924.0}, {"date": "2020-07-15", "close": 2.17, "volume": 3257626.0}, {"date": "2020-07-16", "close": 2.2, "volume": 11792744.0}, {"date": "2020-07-17", "close": 2.17, "volume": 4406285.0}, {"date": "2020-07-20", "close": 2.19, "volume": 1646086.0}, {"date": "2020-07-21", "close": 2.26, "volume": 5206232.0}, {"date": "2020-07-22", "close": 2.2, "volume": 4138212.0}, {"date": "2020-07-23", "close": 2.22, "volume": 4035518.0}, {"date": "2020-07-24", "close": 2.21, "volume": 1396350.0}, {"date": "2020-07-27", "close": 2.2, "volume": 5396951.0}, {"date": "2020-07-28", "close": 2.2, "volume": 3174939.0}, {"date": "2020-07-29", "close": 2.19, "volume": 4785715.0}, {"date": "2020-07-30", "close": 2.2, "volume": 8706961.0}, {"date": "2020-07-31", "close": 2.09, "volume": 11253026.0}, {"date": "2020-08-03", "close": 2.12, "volume": 7147260.0}, {"date": "2020-08-04", "close": 2.15, "volume": 3487130.0}, {"date": "2020-08-05", "close": 2.14, "volume": 5191230.0}, {"date": "2020-08-06", "close": 2.14, "volume": 4272459.0}, {"date": "2020-08-07", "close": 2.13, "volume": 3620762.0}, {"date": "2020-08-10", "close": 2.17, "volume": 5963377.0}, {"date": "2020-08-11", "close": 2.18, "volume": 3723439.0}, {"date": "2020-08-12", "close": 2.16, "volume": 3440535.0}, {"date": "2020-08-13", "close": 2.18, "volume": 5116258.0}, {"date": "2020-08-14", "close": 2.19, "volume": 3223931.0}, {"date": "2020-08-17", "close": 2.18, "volume": 4505780.0}, {"date": "2020-08-18", "close": 2.19, "volume": 4215904.0}, {"date": "2020-08-19", "close": 2.2, "volume": 6497319.0}, {"date": "2020-08-20", "close": 2.2, "volume": 2351946.0}, {"date": "2020-08-21", "close": 2.2, "volume": 2839088.0}, {"date": "2020-08-24", "close": 2.22, "volume": 4299606.0}, {"date": "2020-08-25", "close": 2.24, "volume": 6590873.0}, {"date": "2020-08-26", "close": 2.43, "volume": 11174983.0}, {"date": "2020-08-27", "close": 2.5, "volume": 13409993.0}, {"date": "2020-08-28", "close": 2.53, "volume": 11096043.0}, {"date": "2020-08-31", "close": 2.58, "volume": 8137310.0}, {"date": "2020-09-01", "close": 2.54, "volume": 8958554.0}, {"date": "2020-09-02", "close": 2.59, "volume": 5243805.0}, {"date": "2020-09-03", "close": 2.59, "volume": 3469116.0}, {"date": "2020-09-04", "close": 2.5, "volume": 3624881.0}, {"date": "2020-09-07", "close": 2.44, "volume": 4256403.0}, {"date": "2020-09-08", "close": 2.48, "volume": 3472453.0}, {"date": "2020-09-09", "close": 2.45, "volume": 5773331.0}, {"date": "2020-09-10", "close": 2.54, "volume": 8817593.0}, {"date": "2020-09-11", "close": 2.52, "volume": 4179430.0}, {"date": "2020-09-14", "close": 2.34, "volume": 19897895.0}, {"date": "2020-09-15", "close": 2.24, "volume": 22350443.0}, {"date": "2020-09-16", "close": 2.31, "volume": 18799947.0}, {"date": "2020-09-17", "close": 2.2, "volume": 11519529.0}, {"date": "2020-09-18", "close": 2.18, "volume": 18004875.0}, {"date": "2020-09-21", "close": 2.18, "volume": 5297126.0}, {"date": "2020-09-22", "close": 2.15, "volume": 8087675.0}, {"date": "2020-09-23", "close": 2.13, "volume": 10695798.0}, {"date": "2020-09-24", "close": 2.14, "volume": 11269498.0}, {"date": "2020-09-25", "close": 2.12, "volume": 7083087.0}, {"date": "2020-09-28", "close": 2.09, "volume": 7207905.0}, {"date": "2020-09-29", "close": 2.13, "volume": 8146295.0}, {"date": "2020-09-30", "close": 2.09, "volume": 11178339.0}, {"date": "2020-10-01", "close": 2.1, "volume": 12796727.0}, {"date": "2020-10-02", "close": 2.07, "volume": 5912049.0}, {"date": "2020-10-05", "close": 2.11, "volume": 2583567.0}, {"date": "2020-10-06", "close": 2.1, "volume": 6556791.0}, {"date": "2020-10-07", "close": 2.2, "volume": 17334997.0}, {"date": "2020-10-08", "close": 2.26, "volume": 11005720.0}, {"date": "2020-10-09", "close": 2.3, "volume": 10611540.0}, {"date": "2020-10-12", "close": 2.24, "volume": 6243907.0}, {"date": "2020-10-13", "close": 2.23, "volume": 10354169.0}, {"date": "2020-10-14", "close": 2.2, "volume": 9007841.0}, {"date": "2020-10-15", "close": 2.23, "volume": 7090052.0}, {"date": "2020-10-16", "close": 2.29, "volume": 6474132.0}, {"date": "2020-10-19", "close": 2.27, "volume": 5025642.0}, {"date": "2020-10-20", "close": 2.26, "volume": 6241411.0}, {"date": "2020-10-21", "close": 2.23, "volume": 7323420.0}, {"date": "2020-10-22", "close": 2.18, "volume": 6747444.0}, {"date": "2020-10-23", "close": 2.19, "volume": 1938263.0}, {"date": "2020-10-26", "close": 2.16, "volume": 3047167.0}, {"date": "2020-10-27", "close": 2.11, "volume": 4988334.0}, {"date": "2020-10-28", "close": 2.1, "volume": 4775773.0}, {"date": "2020-10-29", "close": 2.08, "volume": 3714868.0}, {"date": "2020-10-30", "close": 2.05, "volume": 3924357.0}, {"date": "2020-11-02", "close": 2.06, "volume": 2401443.0}, {"date": "2020-11-03", "close": 2.13, "volume": 6107265.0}, {"date": "2020-11-04", "close": 2.17, "volume": 3630077.0}, {"date": "2020-11-05", "close": 2.19, "volume": 3025475.0}, {"date": "2020-11-06", "close": 2.24, "volume": 5062183.0}, {"date": "2020-11-09", "close": 2.27, "volume": 3162902.0}, {"date": "2020-11-10", "close": 2.35, "volume": 7862688.0}, {"date": "2020-11-11", "close": 2.38, "volume": 6580787.0}, {"date": "2020-11-12", "close": 2.38, "volume": 2798757.0}, {"date": "2020-11-13", "close": 2.33, "volume": 3245501.0}, {"date": "2020-11-16", "close": 2.38, "volume": 155733.0}, {"date": "2020-11-17", "close": 2.36, "volume": 5823181.0}, {"date": "2020-11-18", "close": 2.35, "volume": 4996790.0}, {"date": "2020-11-19", "close": 2.34, "volume": 4726369.0}, {"date": "2020-11-20", "close": 2.35, "volume": 2703390.0}, {"date": "2020-11-23", "close": 2.36, "volume": 2017867.0}, {"date": "2020-11-24", "close": 2.41, "volume": 6673597.0}, {"date": "2020-11-25", "close": 2.39, "volume": 6851248.0}, {"date": "2020-11-26", "close": 2.38, "volume": 3338926.0}, {"date": "2020-11-27", "close": 2.39, "volume": 3529483.0}, {"date": "2020-11-30", "close": 2.39, "volume": 10735265.0}, {"date": "2020-12-01", "close": 2.41, "volume": 3949440.0}, {"date": "2020-12-02", "close": 2.52, "volume": 7249985.0}, {"date": "2020-12-03", "close": 2.54, "volume": 8189299.0}, {"date": "2020-12-04", "close": 2.6, "volume": 8977737.0}, {"date": "2020-12-07", "close": 2.65, "volume": 7105174.0}, {"date": "2020-12-08", "close": 2.6, "volume": 15438266.0}, {"date": "2020-12-09", "close": 2.61, "volume": 5858194.0}, {"date": "2020-12-10", "close": 2.55, "volume": 9331400.0}, {"date": "2020-12-11", "close": 2.45, "volume": 5964567.0}, {"date": "2020-12-14", "close": 2.43, "volume": 6043461.0}, {"date": "2020-12-15", "close": 2.44, "volume": 4029049.0}, {"date": "2020-12-16", "close": 2.42, "volume": 6001197.0}, {"date": "2020-12-17", "close": 2.39, "volume": 8892953.0}, {"date": "2020-12-18", "close": 2.39, "volume": 6594299.0}, {"date": "2020-12-21", "close": 2.36, "volume": 3382227.0}, {"date": "2020-12-22", "close": 2.38, "volume": 7504839.0}, {"date": "2020-12-23", "close": 2.35, "volume": 5874170.0}, {"date": "2020-12-24", "close": 2.35, "volume": 2554402.0}, {"date": "2020-12-29", "close": 2.38, "volume": 1797679.0}, {"date": "2020-12-30", "close": 2.39, "volume": 2458930.0}, {"date": "2020-12-31", "close": 2.35, "volume": 1569847.0}, {"date": "2021-01-04", "close": 2.34, "volume": 4895072.0}, {"date": "2021-01-05", "close": 2.36, "volume": 3605654.0}, {"date": "2021-01-06", "close": 2.4, "volume": 4674976.0}, {"date": "2021-01-07", "close": 2.38, "volume": 2959566.0}, {"date": "2021-01-08", "close": 2.51, "volume": 5547393.0}, {"date": "2021-01-11", "close": 2.44, "volume": 3167430.0}, {"date": "2021-01-12", "close": 2.4, "volume": 2989313.0}, {"date": "2021-01-13", "close": 2.41, "volume": 2864376.0}, {"date": "2021-01-14", "close": 2.45, "volume": 3606271.0}, {"date": "2021-01-15", "close": 2.46, "volume": 5131849.0}, {"date": "2021-01-18", "close": 2.47, "volume": 2709331.0}, {"date": "2021-01-19", "close": 2.56, "volume": 8086568.0}, {"date": "2021-01-20", "close": 2.6, "volume": 5420171.0}, {"date": "2021-01-21", "close": 2.38, "volume": 40101251.0}, {"date": "2021-01-22", "close": 2.33, "volume": 16569597.0}, {"date": "2021-01-25", "close": 2.33, "volume": 5583414.0}, {"date": "2021-01-27", "close": 2.32, "volume": 11417289.0}, {"date": "2021-01-28", "close": 2.24, "volume": 8388120.0}, {"date": "2021-01-29", "close": 2.22, "volume": 8334920.0}, {"date": "2021-02-01", "close": 2.24, "volume": 6744078.0}, {"date": "2021-02-02", "close": 2.25, "volume": 7114425.0}, {"date": "2021-02-03", "close": 2.3, "volume": 6927665.0}, {"date": "2021-02-04", "close": 2.28, "volume": 3243179.0}, {"date": "2021-02-05", "close": 2.32, "volume": 3805939.0}, {"date": "2021-02-08", "close": 2.28, "volume": 6624756.0}, {"date": "2021-02-09", "close": 2.23, "volume": 4463856.0}, {"date": "2021-02-10", "close": 2.34, "volume": 6366434.0}, {"date": "2021-02-11", "close": 2.35, "volume": 3921642.0}, {"date": "2021-02-12", "close": 2.34, "volume": 2343988.0}, {"date": "2021-02-15", "close": 2.36, "volume": 3202032.0}, {"date": "2021-02-16", "close": 2.39, "volume": 2556854.0}, {"date": "2021-02-17", "close": 2.37, "volume": 3799016.0}, {"date": "2021-02-18", "close": 2.34, "volume": 2591594.0}, {"date": "2021-02-19", "close": 2.26, "volume": 5208293.0}, {"date": "2021-02-22", "close": 2.23, "volume": 4681184.0}, {"date": "2021-02-23", "close": 2.24, "volume": 7335570.0}, {"date": "2021-02-24", "close": 2.21, "volume": 5846228.0}, {"date": "2021-02-25", "close": 2.2, "volume": 5343796.0}, {"date": "2021-02-26", "close": 2.18, "volume": 6831902.0}, {"date": "2021-03-01", "close": 2.23, "volume": 7980134.0}, {"date": "2021-03-02", "close": 2.18, "volume": 5812517.0}, {"date": "2021-03-03", "close": 2.24, "volume": 4992110.0}, {"date": "2021-03-04", "close": 2.33, "volume": 12406091.0}, {"date": "2021-03-05", "close": 2.32, "volume": 6034820.0}, {"date": "2021-03-08", "close": 2.32, "volume": 3786073.0}, {"date": "2021-03-09", "close": 2.29, "volume": 7706190.0}, {"date": "2021-03-10", "close": 2.28, "volume": 4574614.0}, {"date": "2021-03-11", "close": 2.24, "volume": 6974749.0}, {"date": "2021-03-12", "close": 2.29, "volume": 6697880.0}, {"date": "2021-03-15", "close": 2.33, "volume": 3176223.0}, {"date": "2021-03-16", "close": 2.34, "volume": 7189089.0}, {"date": "2021-03-17", "close": 2.32, "volume": 13850549.0}, {"date": "2021-03-18", "close": 2.25, "volume": 5260864.0}, {"date": "2021-03-19", "close": 2.28, "volume": 5461380.0}, {"date": "2021-03-22", "close": 2.26, "volume": 3370709.0}, {"date": "2021-03-23", "close": 2.23, "volume": 5960007.0}, {"date": "2021-03-24", "close": 2.23, "volume": 5347173.0}, {"date": "2021-03-25", "close": 2.22, "volume": 3830932.0}, {"date": "2021-03-26", "close": 2.25, "volume": 3165353.0}, {"date": "2021-03-29", "close": 2.25, "volume": 1955444.0}, {"date": "2021-03-30", "close": 2.21, "volume": 3527677.0}, {"date": "2021-03-31", "close": 2.2, "volume": 8994277.0}, {"date": "2021-04-01", "close": 2.2, "volume": 4915217.0}, {"date": "2021-04-06", "close": 2.55, "volume": 13226457.0}, {"date": "2021-04-07", "close": 2.43, "volume": 5319211.0}, {"date": "2021-04-08", "close": 2.49, "volume": 8328089.0}, {"date": "2021-04-09", "close": 2.47, "volume": 3852720.0}, {"date": "2021-04-12", "close": 2.47, "volume": 8168009.0}, {"date": "2021-04-13", "close": 2.53, "volume": 10910218.0}, {"date": "2021-04-14", "close": 2.47, "volume": 11862851.0}, {"date": "2021-04-15", "close": 2.49, "volume": 8234736.0}, {"date": "2021-04-16", "close": 2.49, "volume": 1703111.0}, {"date": "2021-04-19", "close": 2.48, "volume": 5372792.0}, {"date": "2021-04-20", "close": 2.48, "volume": 2849020.0}, {"date": "2021-04-21", "close": 2.55, "volume": 4872207.0}, {"date": "2021-04-22", "close": 2.57, "volume": 4379431.0}, {"date": "2021-04-23", "close": 2.6, "volume": 4968492.0}, {"date": "2021-04-26", "close": 2.63, "volume": 2771986.0}, {"date": "2021-04-27", "close": 2.62, "volume": 2148896.0}, {"date": "2021-04-28", "close": 2.75, "volume": 8070479.0}, {"date": "2021-04-29", "close": 2.77, "volume": 8611189.0}, {"date": "2021-04-30", "close": 2.85, "volume": 9841835.0}, {"date": "2021-05-03", "close": 2.77, "volume": 5518433.0}, {"date": "2021-05-04", "close": 2.84, "volume": 5210578.0}, {"date": "2021-05-05", "close": 2.81, "volume": 3577394.0}, {"date": "2021-05-06", "close": 2.77, "volume": 3605240.0}, {"date": "2021-05-07", "close": 2.8, "volume": 6544399.0}, {"date": "2021-05-10", "close": 2.85, "volume": 2750569.0}, {"date": "2021-05-11", "close": 2.8, "volume": 2554146.0}, {"date": "2021-05-12", "close": 2.78, "volume": 2262614.0}, {"date": "2021-05-13", "close": 2.78, "volume": 3827293.0}, {"date": "2021-05-14", "close": 2.81, "volume": 7321631.0}, {"date": "2021-05-17", "close": 2.8, "volume": 2448163.0}, {"date": "2021-05-18", "close": 2.81, "volume": 1999871.0}, {"date": "2021-05-19", "close": 2.77, "volume": 4427898.0}, {"date": "2021-05-20", "close": 2.78, "volume": 3511690.0}, {"date": "2021-05-21", "close": 2.79, "volume": 2167687.0}, {"date": "2021-05-24", "close": 2.75, "volume": 3625986.0}, {"date": "2021-05-25", "close": 2.76, "volume": 3970695.0}, {"date": "2021-05-26", "close": 2.75, "volume": 4928672.0}, {"date": "2021-05-27", "close": 2.76, "volume": 5483352.0}, {"date": "2021-05-28", "close": 2.77, "volume": 8643080.0}, {"date": "2021-05-31", "close": 2.76, "volume": 5207666.0}, {"date": "2021-06-01", "close": 2.75, "volume": 3090037.0}, {"date": "2021-06-02", "close": 2.71, "volume": 5597485.0}, {"date": "2021-06-03", "close": 2.76, "volume": 2460929.0}, {"date": "2021-06-04", "close": 2.74, "volume": 4340538.0}, {"date": "2021-06-07", "close": 2.66, "volume": 9080309.0}, {"date": "2021-06-08", "close": 2.65, "volume": 5908455.0}, {"date": "2021-06-09", "close": 2.64, "volume": 3124475.0}, {"date": "2021-06-10", "close": 2.65, "volume": 5577723.0}, {"date": "2021-06-11", "close": 2.66, "volume": 1762250.0}, {"date": "2021-06-15", "close": 2.64, "volume": 3366734.0}, {"date": "2021-06-16", "close": 2.66, "volume": 3633671.0}, {"date": "2021-06-17", "close": 2.66, "volume": 8248643.0}, {"date": "2021-06-18", "close": 2.73, "volume": 5857586.0}, {"date": "2021-06-21", "close": 2.66, "volume": 3640509.0}, {"date": "2021-06-22", "close": 2.73, "volume": 3225373.0}, {"date": "2021-06-23", "close": 2.68, "volume": 3461370.0}, {"date": "2021-06-24", "close": 2.66, "volume": 3753308.0}, {"date": "2021-06-25", "close": 2.68, "volume": 3596586.0}, {"date": "2021-06-28", "close": 2.67, "volume": 3355101.0}, {"date": "2021-06-29", "close": 2.65, "volume": 4315542.0}, {"date": "2021-06-30", "close": 2.64, "volume": 4463204.0}, {"date": "2021-07-01", "close": 2.61, "volume": 2324978.0}, {"date": "2021-07-02", "close": 2.62, "volume": 4386232.0}, {"date": "2021-07-05", "close": 2.64, "volume": 21272575.0}, {"date": "2021-07-06", "close": 2.6, "volume": 3018451.0}, {"date": "2021-07-07", "close": 2.63, "volume": 3563570.0}, {"date": "2021-07-08", "close": 2.62, "volume": 4711197.0}, {"date": "2021-07-09", "close": 2.58, "volume": 6902957.0}, {"date": "2021-07-12", "close": 2.59, "volume": 14073088.0}, {"date": "2021-07-13", "close": 2.58, "volume": 5343048.0}, {"date": "2021-07-14", "close": 2.57, "volume": 9579883.0}, {"date": "2021-07-15", "close": 2.58, "volume": 5032704.0}, {"date": "2021-07-16", "close": 2.59, "volume": 2855990.0}, {"date": "2021-07-19", "close": 2.54, "volume": 3214795.0}, {"date": "2021-07-20", "close": 2.54, "volume": 4855076.0}, {"date": "2021-07-21", "close": 2.55, "volume": 4469131.0}, {"date": "2021-07-22", "close": 2.57, "volume": 4935553.0}, {"date": "2021-07-23", "close": 2.57, "volume": 4342515.0}, {"date": "2021-07-26", "close": 2.54, "volume": 7294038.0}, {"date": "2021-07-27", "close": 2.57, "volume": 6135409.0}, {"date": "2021-07-28", "close": 2.54, "volume": 9464437.0}, {"date": "2021-07-29", "close": 2.55, "volume": 2083908.0}, {"date": "2021-07-30", "close": 2.54, "volume": 5935119.0}, {"date": "2021-08-02", "close": 2.54, "volume": 5938398.0}, {"date": "2021-08-03", "close": 2.53, "volume": 5882095.0}, {"date": "2021-08-04", "close": 2.51, "volume": 5016270.0}, {"date": "2021-08-05", "close": 2.54, "volume": 8692159.0}, {"date": "2021-08-06", "close": 2.52, "volume": 6620857.0}, {"date": "2021-08-09", "close": 2.5, "volume": 13262372.0}, {"date": "2021-08-10", "close": 2.5, "volume": 12096615.0}, {"date": "2021-08-11", "close": 2.5, "volume": 3276236.0}, {"date": "2021-08-12", "close": 2.51, "volume": 13062927.0}, {"date": "2021-08-13", "close": 2.52, "volume": 14677448.0}, {"date": "2021-08-16", "close": 2.52, "volume": 6111730.0}, {"date": "2021-08-17", "close": 2.52, "volume": 7696793.0}, {"date": "2021-08-18", "close": 2.5, "volume": 6063084.0}, {"date": "2021-08-19", "close": 2.56, "volume": 6939320.0}, {"date": "2021-08-20", "close": 2.66, "volume": 11547601.0}, {"date": "2021-08-23", "close": 2.61, "volume": 10128516.0}, {"date": "2021-08-24", "close": 2.59, "volume": 8626474.0}, {"date": "2021-08-25", "close": 2.59, "volume": 4702559.0}, {"date": "2021-08-26", "close": 2.56, "volume": 7131418.0}, {"date": "2021-08-27", "close": 2.61, "volume": 15796328.0}, {"date": "2021-08-30", "close": 2.63, "volume": 9440645.0}, {"date": "2021-08-31", "close": 2.65, "volume": 7206204.0}, {"date": "2021-09-01", "close": 2.67, "volume": 9176284.0}, {"date": "2021-09-02", "close": 2.69, "volume": 4753441.0}, {"date": "2021-09-03", "close": 2.68, "volume": 4459461.0}, {"date": "2021-09-06", "close": 2.73, "volume": 11217881.0}, {"date": "2021-09-07", "close": 2.77, "volume": 7046554.0}, {"date": "2021-09-08", "close": 2.79, "volume": 11395115.0}, {"date": "2021-09-09", "close": 2.73, "volume": 11687664.0}, {"date": "2021-09-10", "close": 2.68, "volume": 6513817.0}, {"date": "2021-09-13", "close": 2.63, "volume": 7299452.0}, {"date": "2021-09-14", "close": 2.55, "volume": 13087762.0}, {"date": "2021-09-15", "close": 2.57, "volume": 6647181.0}, {"date": "2021-09-16", "close": 2.61, "volume": 6144928.0}, {"date": "2021-09-17", "close": 2.66, "volume": 10816153.0}, {"date": "2021-09-20", "close": 2.66, "volume": 6046692.0}, {"date": "2021-09-21", "close": 2.68, "volume": 5966620.0}, {"date": "2021-09-22", "close": 2.69, "volume": 3956337.0}, {"date": "2021-09-23", "close": 2.75, "volume": 6403469.0}, {"date": "2021-09-24", "close": 2.72, "volume": 4248863.0}, {"date": "2021-09-27", "close": 2.73, "volume": 3783064.0}, {"date": "2021-09-28", "close": 2.72, "volume": 4339704.0}, {"date": "2021-09-29", "close": 2.71, "volume": 6888186.0}, {"date": "2021-09-30", "close": 2.76, "volume": 6146052.0}, {"date": "2021-10-01", "close": 2.7, "volume": 4527166.0}, {"date": "2021-10-04", "close": 2.73, "volume": 1784570.0}, {"date": "2021-10-05", "close": 2.7, "volume": 3382113.0}, {"date": "2021-10-06", "close": 2.72, "volume": 9312303.0}, {"date": "2021-10-07", "close": 2.75, "volume": 3148335.0}, {"date": "2021-10-08", "close": 2.77, "volume": 8000872.0}, {"date": "2021-10-11", "close": 2.77, "volume": 3828526.0}, {"date": "2021-10-12", "close": 2.74, "volume": 2829957.0}, {"date": "2021-10-13", "close": 2.71, "volume": 4971150.0}, {"date": "2021-10-14", "close": 2.7, "volume": 2866562.0}, {"date": "2021-10-15", "close": 2.7, "volume": 2187664.0}, {"date": "2021-10-18", "close": 2.7, "volume": 5989485.0}, {"date": "2021-10-19", "close": 2.7, "volume": 4399371.0}, {"date": "2021-10-20", "close": 2.77, "volume": 6904765.0}, {"date": "2021-10-21", "close": 2.85, "volume": 17472242.0}, {"date": "2021-10-22", "close": 2.84, "volume": 12073863.0}, {"date": "2021-10-25", "close": 2.86, "volume": 4537087.0}, {"date": "2021-10-26", "close": 2.88, "volume": 5746514.0}, {"date": "2021-10-27", "close": 2.77, "volume": 3838298.0}, {"date": "2021-10-28", "close": 2.71, "volume": 6527049.0}, {"date": "2021-10-29", "close": 2.68, "volume": 4629385.0}, {"date": "2021-11-01", "close": 2.76, "volume": 13899430.0}, {"date": "2021-11-02", "close": 2.77, "volume": 6897108.0}, {"date": "2021-11-03", "close": 2.86, "volume": 10030236.0}, {"date": "2021-11-04", "close": 2.94, "volume": 8272208.0}, {"date": "2021-11-05", "close": 2.95, "volume": 4785533.0}, {"date": "2021-11-08", "close": 2.99, "volume": 5487001.0}, {"date": "2021-11-09", "close": 3.0, "volume": 9550484.0}, {"date": "2021-11-10", "close": 3.0, "volume": 9801150.0}, {"date": "2021-11-11", "close": 3.0, "volume": 5845058.0}, {"date": "2021-11-12", "close": 3.0, "volume": 2726503.0}, {"date": "2021-11-15", "close": 3.01, "volume": 2413730.0}, {"date": "2021-11-16", "close": 3.01, "volume": 4732604.0}, {"date": "2021-11-17", "close": 3.0, "volume": 4604038.0}, {"date": "2021-11-18", "close": 3.0, "volume": 4180777.0}, {"date": "2021-11-19", "close": 3.0, "volume": 3406601.0}, {"date": "2021-11-22", "close": 3.0, "volume": 2474098.0}, {"date": "2021-11-23", "close": 2.98, "volume": 3563198.0}, {"date": "2021-11-24", "close": 2.94, "volume": 3665450.0}, {"date": "2021-11-25", "close": 2.95, "volume": 3466966.0}, {"date": "2021-11-26", "close": 2.92, "volume": 2681411.0}, {"date": "2021-11-29", "close": 2.89, "volume": 2820329.0}, {"date": "2021-11-30", "close": 2.9, "volume": 6176102.0}, {"date": "2021-12-01", "close": 2.91, "volume": 3634256.0}, {"date": "2021-12-02", "close": 2.89, "volume": 4329577.0}, {"date": "2021-12-03", "close": 2.9, "volume": 4066512.0}, {"date": "2021-12-06", "close": 2.91, "volume": 3825562.0}, {"date": "2021-12-07", "close": 2.94, "volume": 2659013.0}, {"date": "2021-12-08", "close": 2.94, "volume": 3523215.0}, {"date": "2021-12-09", "close": 2.92, "volume": 5689437.0}, {"date": "2021-12-10", "close": 2.9, "volume": 3941852.0}, {"date": "2021-12-13", "close": 2.91, "volume": 2981947.0}, {"date": "2021-12-14", "close": 2.9, "volume": 4553085.0}, {"date": "2021-12-15", "close": 2.89, "volume": 2347434.0}, {"date": "2021-12-16", "close": 2.86, "volume": 5466419.0}, {"date": "2021-12-17", "close": 2.98, "volume": 6853974.0}, {"date": "2021-12-20", "close": 2.94, "volume": 4529476.0}, {"date": "2021-12-21", "close": 2.96, "volume": 3500323.0}, {"date": "2021-12-22", "close": 3.01, "volume": 3673422.0}, {"date": "2021-12-23", "close": 3.05, "volume": 3497598.0}, {"date": "2021-12-24", "close": 3.07, "volume": 999048.0}, {"date": "2021-12-29", "close": 3.13, "volume": 2224952.0}, {"date": "2021-12-30", "close": 3.12, "volume": 1662136.0}, {"date": "2021-12-31", "close": 3.13, "volume": 5107256.0}, {"date": "2022-01-04", "close": 3.17, "volume": 2883000.0}, {"date": "2022-01-05", "close": 3.16, "volume": 3250643.0}, {"date": "2022-01-06", "close": 3.1, "volume": 4785389.0}, {"date": "2022-01-07", "close": 3.11, "volume": 2978481.0}, {"date": "2022-01-10", "close": 3.08, "volume": 1706564.0}, {"date": "2022-01-11", "close": 3.03, "volume": 4103762.0}, {"date": "2022-01-12", "close": 3.04, "volume": 2807942.0}, {"date": "2022-01-13", "close": 3.02, "volume": 2174733.0}, {"date": "2022-01-14", "close": 3.04, "volume": 2466030.0}, {"date": "2022-01-17", "close": 3.12, "volume": 2766183.0}, {"date": "2022-01-18", "close": 3.13, "volume": 3326558.0}, {"date": "2022-01-19", "close": 3.06, "volume": 4348608.0}, {"date": "2022-01-20", "close": 3.05, "volume": 6696719.0}, {"date": "2022-01-21", "close": 3.03, "volume": 4555476.0}, {"date": "2022-01-24", "close": 3.0, "volume": 3553253.0}, {"date": "2022-01-25", "close": 2.88, "volume": 8234688.0}, {"date": "2022-01-27", "close": 2.78, "volume": 8329829.0}, {"date": "2022-01-28", "close": 2.87, "volume": 15648471.0}, {"date": "2022-01-31", "close": 2.88, "volume": 3067525.0}, {"date": "2022-02-01", "close": 2.9, "volume": 9276688.0}, {"date": "2022-02-02", "close": 2.93, "volume": 3541584.0}, {"date": "2022-02-03", "close": 2.86, "volume": 3701098.0}, {"date": "2022-02-04", "close": 2.87, "volume": 3951146.0}, {"date": "2022-02-07", "close": 2.88, "volume": 3566239.0}, {"date": "2022-02-08", "close": 2.89, "volume": 3676038.0}, {"date": "2022-02-09", "close": 2.92, "volume": 3131112.0}, {"date": "2022-02-10", "close": 2.93, "volume": 5593798.0}, {"date": "2022-02-11", "close": 2.9, "volume": 3252442.0}, {"date": "2022-02-14", "close": 2.86, "volume": 2975141.0}, {"date": "2022-02-15", "close": 2.82, "volume": 3742407.0}, {"date": "2022-02-16", "close": 2.87, "volume": 3725848.0}, {"date": "2022-02-17", "close": 2.99, "volume": 8599671.0}, {"date": "2022-02-18", "close": 2.91, "volume": 4895546.0}, {"date": "2022-02-21", "close": 2.92, "volume": 8144696.0}, {"date": "2022-02-22", "close": 2.88, "volume": 7829193.0}, {"date": "2022-02-23", "close": 2.85, "volume": 5132293.0}, {"date": "2022-02-24", "close": 2.79, "volume": 5636357.0}, {"date": "2022-02-25", "close": 2.82, "volume": 4312233.0}, {"date": "2022-02-28", "close": 2.77, "volume": 6780875.0}, {"date": "2022-03-01", "close": 2.85, "volume": 3874834.0}, {"date": "2022-03-02", "close": 2.86, "volume": 3952088.0}, {"date": "2022-03-03", "close": 2.84, "volume": 5926208.0}, {"date": "2022-03-04", "close": 2.8, "volume": 6527658.0}, {"date": "2022-03-07", "close": 2.74, "volume": 4216654.0}, {"date": "2022-03-08", "close": 2.75, "volume": 5156915.0}, {"date": "2022-03-09", "close": 2.78, "volume": 6634011.0}, {"date": "2022-03-10", "close": 2.85, "volume": 7512892.0}, {"date": "2022-03-11", "close": 2.84, "volume": 13543481.0}, {"date": "2022-03-14", "close": 2.89, "volume": 4095668.0}, {"date": "2022-03-15", "close": 2.87, "volume": 9540125.0}, {"date": "2022-03-16", "close": 2.84, "volume": 5433573.0}, {"date": "2022-03-17", "close": 2.92, "volume": 5828117.0}, {"date": "2022-03-18", "close": 2.96, "volume": 5331382.0}, {"date": "2022-03-21", "close": 2.95, "volume": 1860685.0}, {"date": "2022-03-22", "close": 2.98, "volume": 1925138.0}, {"date": "2022-03-23", "close": 2.96, "volume": 1543744.0}, {"date": "2022-03-24", "close": 2.95, "volume": 2148206.0}, {"date": "2022-03-25", "close": 3.01, "volume": 2253308.0}, {"date": "2022-03-28", "close": 3.01, "volume": 2980641.0}, {"date": "2022-03-29", "close": 3.04, "volume": 2535734.0}, {"date": "2022-03-30", "close": 3.09, "volume": 4089957.0}, {"date": "2022-03-31", "close": 3.08, "volume": 4062740.0}, {"date": "2022-04-01", "close": 3.06, "volume": 3168705.0}, {"date": "2022-04-04", "close": 3.06, "volume": 1921611.0}, {"date": "2022-04-05", "close": 3.08, "volume": 2562565.0}, {"date": "2022-04-06", "close": 3.05, "volume": 3335557.0}, {"date": "2022-04-07", "close": 3.08, "volume": 4044020.0}, {"date": "2022-04-08", "close": 3.1, "volume": 2672733.0}, {"date": "2022-04-11", "close": 3.12, "volume": 1647489.0}, {"date": "2022-04-12", "close": 3.05, "volume": 3869239.0}, {"date": "2022-04-13", "close": 3.05, "volume": 3108099.0}, {"date": "2022-04-14", "close": 3.06, "volume": 2170243.0}, {"date": "2022-04-19", "close": 3.24, "volume": 7771040.0}, {"date": "2022-04-20", "close": 3.21, "volume": 5402973.0}, {"date": "2022-04-21", "close": 3.26, "volume": 3780671.0}, {"date": "2022-04-22", "close": 3.24, "volume": 5035487.0}, {"date": "2022-04-26", "close": 3.2, "volume": 5072722.0}, {"date": "2022-04-27", "close": 3.17, "volume": 3074905.0}, {"date": "2022-04-28", "close": 3.17, "volume": 2613797.0}, {"date": "2022-04-29", "close": 3.2, "volume": 8353742.0}, {"date": "2022-05-02", "close": 3.15, "volume": 3007379.0}, {"date": "2022-05-03", "close": 3.05, "volume": 8048194.0}, {"date": "2022-05-04", "close": 3.06, "volume": 3498348.0}, {"date": "2022-05-05", "close": 3.1, "volume": 8589128.0}, {"date": "2022-05-06", "close": 3.04, "volume": 4589507.0}, {"date": "2022-05-09", "close": 3.01, "volume": 3868087.0}, {"date": "2022-05-10", "close": 2.92, "volume": 3849995.0}, {"date": "2022-05-11", "close": 2.93, "volume": 4545640.0}, {"date": "2022-05-12", "close": 2.88, "volume": 4066037.0}, {"date": "2022-05-13", "close": 2.91, "volume": 3271564.0}, {"date": "2022-05-16", "close": 2.93, "volume": 1990144.0}, {"date": "2022-05-17", "close": 2.95, "volume": 4285098.0}, {"date": "2022-05-18", "close": 3.0, "volume": 4341377.0}, {"date": "2022-05-19", "close": 3.01, "volume": 4719994.0}, {"date": "2022-05-20", "close": 3.02, "volume": 4560709.0}, {"date": "2022-05-23", "close": 3.05, "volume": 2484091.0}, {"date": "2022-05-24", "close": 3.02, "volume": 5563317.0}, {"date": "2022-05-25", "close": 2.99, "volume": 4133263.0}, {"date": "2022-05-26", "close": 2.92, "volume": 3528657.0}, {"date": "2022-05-27", "close": 2.94, "volume": 6176717.0}, {"date": "2022-05-30", "close": 3.01, "volume": 6151469.0}, {"date": "2022-05-31", "close": 3.0, "volume": 7271998.0}, {"date": "2022-06-01", "close": 2.99, "volume": 2005380.0}, {"date": "2022-06-02", "close": 2.92, "volume": 3716571.0}, {"date": "2022-06-03", "close": 2.97, "volume": 2408318.0}, {"date": "2022-06-06", "close": 2.93, "volume": 1866748.0}, {"date": "2022-06-07", "close": 2.91, "volume": 4706613.0}, {"date": "2022-06-08", "close": 2.89, "volume": 5072779.0}, {"date": "2022-06-09", "close": 2.84, "volume": 5805291.0}, {"date": "2022-06-10", "close": 2.82, "volume": 3552713.0}, {"date": "2022-06-14", "close": 2.73, "volume": 10464599.0}, {"date": "2022-06-15", "close": 2.65, "volume": 5131849.0}, {"date": "2022-06-16", "close": 2.65, "volume": 7889646.0}, {"date": "2022-06-17", "close": 2.65, "volume": 12892434.0}, {"date": "2022-06-20", "close": 2.67, "volume": 5706322.0}, {"date": "2022-06-21", "close": 2.68, "volume": 10934021.0}, {"date": "2022-06-22", "close": 2.62, "volume": 6442107.0}, {"date": "2022-06-23", "close": 2.56, "volume": 5718914.0}, {"date": "2022-06-24", "close": 2.52, "volume": 8262242.0}, {"date": "2022-06-27", "close": 2.6, "volume": 8667454.0}, {"date": "2022-06-28", "close": 2.6, "volume": 5421989.0}, {"date": "2022-06-29", "close": 2.54, "volume": 4873125.0}, {"date": "2022-06-30", "close": 2.52, "volume": 6489024.0}, {"date": "2022-07-01", "close": 2.58, "volume": 3871787.0}, {"date": "2022-07-04", "close": 2.61, "volume": 4613842.0}, {"date": "2022-07-05", "close": 2.58, "volume": 2759158.0}, {"date": "2022-07-06", "close": 2.59, "volume": 1514114.0}, {"date": "2022-07-07", "close": 2.59, "volume": 2514885.0}, {"date": "2022-07-08", "close": 2.6, "volume": 2436241.0}, {"date": "2022-07-11", "close": 2.56, "volume": 2513019.0}, {"date": "2022-07-12", "close": 2.56, "volume": 2545958.0}, {"date": "2022-07-13", "close": 2.57, "volume": 3863804.0}, {"date": "2022-07-14", "close": 2.6, "volume": 3559021.0}, {"date": "2022-07-15", "close": 2.61, "volume": 5316067.0}, {"date": "2022-07-18", "close": 2.66, "volume": 2290025.0}, {"date": "2022-07-19", "close": 2.63, "volume": 4662734.0}, {"date": "2022-07-20", "close": 2.65, "volume": 4559841.0}, {"date": "2022-07-21", "close": 2.66, "volume": 5191944.0}, {"date": "2022-07-22", "close": 2.67, "volume": 3562468.0}, {"date": "2022-07-25", "close": 2.67, "volume": 4241392.0}, {"date": "2022-07-26", "close": 2.68, "volume": 2655765.0}, {"date": "2022-07-27", "close": 2.69, "volume": 4635768.0}, {"date": "2022-07-28", "close": 2.72, "volume": 3990047.0}, {"date": "2022-07-29", "close": 2.73, "volume": 3832316.0}, {"date": "2022-08-01", "close": 2.7, "volume": 3814457.0}, {"date": "2022-08-02", "close": 2.71, "volume": 3403250.0}, {"date": "2022-08-03", "close": 2.67, "volume": 5748641.0}, {"date": "2022-08-04", "close": 2.69, "volume": 3102234.0}, {"date": "2022-08-05", "close": 2.69, "volume": 3039770.0}, {"date": "2022-08-08", "close": 2.68, "volume": 2485034.0}, {"date": "2022-08-09", "close": 2.74, "volume": 3420560.0}, {"date": "2022-08-10", "close": 2.73, "volume": 2850623.0}, {"date": "2022-08-11", "close": 2.69, "volume": 4871484.0}, {"date": "2022-08-12", "close": 2.68, "volume": 2673196.0}, {"date": "2022-08-15", "close": 2.73, "volume": 2716686.0}, {"date": "2022-08-16", "close": 2.73, "volume": 3159446.0}, {"date": "2022-08-17", "close": 2.74, "volume": 2307951.0}, {"date": "2022-08-18", "close": 2.71, "volume": 5437909.0}, {"date": "2022-08-22", "close": 2.69, "volume": 13429674.0}, {"date": "2022-08-23", "close": 2.76, "volume": 8118772.0}, {"date": "2022-08-24", "close": 2.75, "volume": 9426623.0}, {"date": "2022-08-25", "close": 2.83, "volume": 6037164.0}, {"date": "2022-08-26", "close": 2.8, "volume": 11397419.0}, {"date": "2022-08-29", "close": 2.76, "volume": 6403966.0}, {"date": "2022-08-30", "close": 2.77, "volume": 5329591.0}, {"date": "2022-08-31", "close": 2.8, "volume": 4521108.0}, {"date": "2022-09-01", "close": 2.79, "volume": 6980265.0}, {"date": "2022-09-02", "close": 2.8, "volume": 3222111.0}, {"date": "2022-09-05", "close": 2.79, "volume": 5292764.0}, {"date": "2022-09-06", "close": 2.84, "volume": 5639129.0}, {"date": "2022-09-07", "close": 2.81, "volume": 4924022.0}, {"date": "2022-09-08", "close": 2.87, "volume": 5405918.0}, {"date": "2022-09-09", "close": 2.84, "volume": 4160067.0}, {"date": "2022-09-12", "close": 2.87, "volume": 6468436.0}, {"date": "2022-09-13", "close": 2.91, "volume": 4329647.0}, {"date": "2022-09-14", "close": 2.87, "volume": 6414397.0}, {"date": "2022-09-15", "close": 2.87, "volume": 14192762.0}, {"date": "2022-09-16", "close": 2.78, "volume": 36374770.0}, {"date": "2022-09-19", "close": 2.75, "volume": 5897854.0}, {"date": "2022-09-20", "close": 2.79, "volume": 4436550.0}, {"date": "2022-09-21", "close": 2.75, "volume": 8649848.0}, {"date": "2022-09-23", "close": 2.7, "volume": 14754865.0}, {"date": "2022-09-26", "close": 2.67, "volume": 9647402.0}, {"date": "2022-09-27", "close": 2.65, "volume": 8438487.0}, {"date": "2022-09-28", "close": 2.64, "volume": 6627724.0}, {"date": "2022-09-29", "close": 2.69, "volume": 16838994.0}, {"date": "2022-09-30", "close": 2.71, "volume": 7475611.0}, {"date": "2022-10-03", "close": 2.64, "volume": 4842487.0}, {"date": "2022-10-04", "close": 2.68, "volume": 6504011.0}, {"date": "2022-10-05", "close": 2.83, "volume": 8497648.0}, {"date": "2022-10-06", "close": 2.82, "volume": 4240201.0}, {"date": "2022-10-07", "close": 2.78, "volume": 4460806.0}, {"date": "2022-10-10", "close": 2.7, "volume": 3300805.0}, {"date": "2022-10-11", "close": 2.69, "volume": 3056653.0}, {"date": "2022-10-12", "close": 2.7, "volume": 2354051.0}, {"date": "2022-10-13", "close": 2.65, "volume": 3117617.0}, {"date": "2022-10-14", "close": 2.67, "volume": 2698036.0}, {"date": "2022-10-17", "close": 2.66, "volume": 3150372.0}, {"date": "2022-10-18", "close": 2.71, "volume": 3662660.0}, {"date": "2022-10-19", "close": 2.76, "volume": 2725377.0}, {"date": "2022-10-20", "close": 2.63, "volume": 8138332.0}, {"date": "2022-10-21", "close": 2.58, "volume": 6274171.0}, {"date": "2022-10-24", "close": 2.57, "volume": 8090470.0}, {"date": "2022-10-25", "close": 2.61, "volume": 5255708.0}, {"date": "2022-10-26", "close": 2.64, "volume": 3403417.0}, {"date": "2022-10-27", "close": 2.64, "volume": 2529382.0}, {"date": "2022-10-28", "close": 2.64, "volume": 2931987.0}, {"date": "2022-10-31", "close": 2.7, "volume": 5503522.0}, {"date": "2022-11-01", "close": 2.77, "volume": 4412124.0}, {"date": "2022-11-02", "close": 2.75, "volume": 2010668.0}, {"date": "2022-11-03", "close": 2.73, "volume": 2456768.0}, {"date": "2022-11-04", "close": 2.69, "volume": 2696936.0}, {"date": "2022-11-07", "close": 2.69, "volume": 2938121.0}, {"date": "2022-11-08", "close": 2.71, "volume": 3592193.0}, {"date": "2022-11-09", "close": 2.73, "volume": 3176697.0}, {"date": "2022-11-10", "close": 2.73, "volume": 3238744.0}, {"date": "2022-11-11", "close": 2.69, "volume": 8969183.0}, {"date": "2022-11-14", "close": 2.62, "volume": 4526265.0}, {"date": "2022-11-15", "close": 2.65, "volume": 2509449.0}, {"date": "2022-11-16", "close": 2.63, "volume": 2641312.0}, {"date": "2022-11-17", "close": 2.68, "volume": 5609810.0}, {"date": "2022-11-18", "close": 2.73, "volume": 3923845.0}, {"date": "2022-11-21", "close": 2.75, "volume": 5650556.0}, {"date": "2022-11-22", "close": 2.76, "volume": 3826598.0}, {"date": "2022-11-23", "close": 2.76, "volume": 3418149.0}, {"date": "2022-11-24", "close": 2.73, "volume": 2041438.0}, {"date": "2022-11-25", "close": 2.75, "volume": 2559419.0}, {"date": "2022-11-28", "close": 2.78, "volume": 2865664.0}, {"date": "2022-11-29", "close": 2.77, "volume": 3888279.0}, {"date": "2022-11-30", "close": 2.76, "volume": 12327270.0}, {"date": "2022-12-01", "close": 2.77, "volume": 3992485.0}, {"date": "2022-12-02", "close": 2.75, "volume": 4251867.0}, {"date": "2022-12-05", "close": 2.75, "volume": 5935675.0}, {"date": "2022-12-06", "close": 2.75, "volume": 3763875.0}, {"date": "2022-12-07", "close": 2.73, "volume": 4548234.0}, {"date": "2022-12-08", "close": 2.71, "volume": 3348467.0}, {"date": "2022-12-09", "close": 2.69, "volume": 3191555.0}, {"date": "2022-12-12", "close": 2.67, "volume": 3425570.0}, {"date": "2022-12-13", "close": 2.72, "volume": 3682059.0}, {"date": "2022-12-14", "close": 2.74, "volume": 4004115.0}, {"date": "2022-12-15", "close": 2.68, "volume": 3405658.0}, {"date": "2022-12-16", "close": 2.71, "volume": 15182464.0}, {"date": "2022-12-19", "close": 2.72, "volume": 1470895.0}, {"date": "2022-12-20", "close": 2.67, "volume": 3153055.0}, {"date": "2022-12-21", "close": 2.67, "volume": 2860043.0}, {"date": "2022-12-22", "close": 2.68, "volume": 2439416.0}, {"date": "2022-12-23", "close": 2.66, "volume": 1676953.0}, {"date": "2022-12-28", "close": 2.64, "volume": 1247013.0}, {"date": "2022-12-29", "close": 2.63, "volume": 1707252.0}, {"date": "2022-12-30", "close": 2.63, "volume": 1512498.0}, {"date": "2023-01-03", "close": 2.59, "volume": 2538282.0}, {"date": "2023-01-04", "close": 2.64, "volume": 2854287.0}, {"date": "2023-01-05", "close": 2.6, "volume": 1904604.0}, {"date": "2023-01-06", "close": 2.61, "volume": 2288603.0}, {"date": "2023-01-09", "close": 2.61, "volume": 1566302.0}, {"date": "2023-01-10", "close": 2.61, "volume": 1518469.0}, {"date": "2023-01-11", "close": 2.61, "volume": 1859209.0}, {"date": "2023-01-12", "close": 2.66, "volume": 2984461.0}, {"date": "2023-01-13", "close": 2.67, "volume": 1754211.0}, {"date": "2023-01-16", "close": 2.7, "volume": 1551140.0}, {"date": "2023-01-17", "close": 2.72, "volume": 4122766.0}, {"date": "2023-01-18", "close": 2.73, "volume": 3732344.0}, {"date": "2023-01-19", "close": 2.71, "volume": 2814960.0}, {"date": "2023-01-20", "close": 2.72, "volume": 2787724.0}, {"date": "2023-01-23", "close": 2.73, "volume": 3935382.0}, {"date": "2023-01-24", "close": 2.76, "volume": 3556667.0}, {"date": "2023-01-25", "close": 2.74, "volume": 3176208.0}, {"date": "2023-01-27", "close": 2.79, "volume": 2227962.0}, {"date": "2023-01-30", "close": 2.77, "volume": 3350589.0}, {"date": "2023-01-31", "close": 2.73, "volume": 9154124.0}, {"date": "2023-02-01", "close": 2.74, "volume": 2834713.0}, {"date": "2023-02-02", "close": 2.78, "volume": 3293321.0}, {"date": "2023-02-03", "close": 2.76, "volume": 8218395.0}, {"date": "2023-02-06", "close": 2.75, "volume": 1562512.0}, {"date": "2023-02-07", "close": 2.75, "volume": 2191599.0}, {"date": "2023-02-08", "close": 2.72, "volume": 3320303.0}, {"date": "2023-02-09", "close": 2.75, "volume": 2268428.0}, {"date": "2023-02-10", "close": 2.7, "volume": 2988478.0}, {"date": "2023-02-13", "close": 2.67, "volume": 2504717.0}, {"date": "2023-02-14", "close": 2.67, "volume": 2502368.0}, {"date": "2023-02-15", "close": 2.69, "volume": 11041495.0}, {"date": "2023-02-16", "close": 2.75, "volume": 5194344.0}, {"date": "2023-02-17", "close": 2.69, "volume": 1606089.0}, {"date": "2023-02-20", "close": 2.68, "volume": 2165835.0}, {"date": "2023-02-21", "close": 2.68, "volume": 1835378.0}, {"date": "2023-02-22", "close": 2.65, "volume": 2400926.0}, {"date": "2023-02-23", "close": 2.65, "volume": 8765746.0}, {"date": "2023-02-24", "close": 2.67, "volume": 10342333.0}, {"date": "2023-02-27", "close": 2.66, "volume": 2534923.0}, {"date": "2023-02-28", "close": 2.66, "volume": 3190586.0}, {"date": "2023-03-01", "close": 2.61, "volume": 3366758.0}, {"date": "2023-03-02", "close": 2.6, "volume": 3040286.0}, {"date": "2023-03-03", "close": 2.61, "volume": 2842907.0}, {"date": "2023-03-06", "close": 2.58, "volume": 1650746.0}, {"date": "2023-03-07", "close": 2.56, "volume": 4504316.0}, {"date": "2023-03-08", "close": 2.56, "volume": 3138554.0}, {"date": "2023-03-09", "close": 2.54, "volume": 2420182.0}, {"date": "2023-03-10", "close": 2.49, "volume": 4555993.0}, {"date": "2023-03-13", "close": 2.51, "volume": 3750055.0}, {"date": "2023-03-14", "close": 2.51, "volume": 5558760.0}, {"date": "2023-03-15", "close": 2.5, "volume": 4176878.0}, {"date": "2023-03-16", "close": 2.49, "volume": 5336731.0}, {"date": "2023-03-17", "close": 2.42, "volume": 8681244.0}, {"date": "2023-03-20", "close": 2.49, "volume": 6087508.0}, {"date": "2023-03-21", "close": 2.43, "volume": 4838500.0}, {"date": "2023-03-22", "close": 2.43, "volume": 5264320.0}, {"date": "2023-03-23", "close": 2.42, "volume": 4617249.0}, {"date": "2023-03-24", "close": 2.39, "volume": 2316198.0}, {"date": "2023-03-27", "close": 2.4, "volume": 2741721.0}, {"date": "2023-03-28", "close": 2.4, "volume": 2918131.0}, {"date": "2023-03-29", "close": 2.4, "volume": 6685447.0}, {"date": "2023-03-30", "close": 2.4, "volume": 4259494.0}, {"date": "2023-03-31", "close": 2.38, "volume": 5972284.0}, {"date": "2023-04-03", "close": 2.38, "volume": 6555900.0}, {"date": "2023-04-04", "close": 2.38, "volume": 10239145.0}, {"date": "2023-04-05", "close": 2.43, "volume": 57736714.0}, {"date": "2023-04-06", "close": 2.46, "volume": 4859019.0}, {"date": "2023-04-11", "close": 2.46, "volume": 5528043.0}, {"date": "2023-04-12", "close": 2.45, "volume": 6262985.0}, {"date": "2023-04-13", "close": 2.44, "volume": 4662804.0}, {"date": "2023-04-14", "close": 2.46, "volume": 2713928.0}, {"date": "2023-04-17", "close": 2.48, "volume": 5069772.0}, {"date": "2023-04-18", "close": 2.49, "volume": 5127071.0}, {"date": "2023-04-19", "close": 2.48, "volume": 3827158.0}, {"date": "2023-04-20", "close": 2.48, "volume": 4658209.0}, {"date": "2023-04-21", "close": 2.47, "volume": 19938964.0}, {"date": "2023-04-24", "close": 2.48, "volume": 4423040.0}, {"date": "2023-04-26", "close": 2.5, "volume": 4552535.0}, {"date": "2023-04-27", "close": 2.46, "volume": 3588890.0}, {"date": "2023-04-28", "close": 2.42, "volume": 4679395.0}, {"date": "2023-05-01", "close": 2.42, "volume": 3577198.0}, {"date": "2023-05-02", "close": 2.56, "volume": 14242620.0}, {"date": "2023-05-03", "close": 2.53, "volume": 8406619.0}, {"date": "2023-05-04", "close": 2.55, "volume": 10654744.0}, {"date": "2023-05-05", "close": 2.61, "volume": 6847634.0}, {"date": "2023-05-08", "close": 2.65, "volume": 12725689.0}, {"date": "2023-05-09", "close": 2.65, "volume": 6614844.0}, {"date": "2023-05-10", "close": 2.67, "volume": 6547650.0}, {"date": "2023-05-11", "close": 2.65, "volume": 5136989.0}, {"date": "2023-05-12", "close": 2.68, "volume": 3748510.0}, {"date": "2023-05-15", "close": 2.65, "volume": 2803819.0}, {"date": "2023-05-16", "close": 2.64, "volume": 4646081.0}, {"date": "2023-05-17", "close": 2.58, "volume": 3879272.0}, {"date": "2023-05-18", "close": 2.6, "volume": 4485953.0}, {"date": "2023-05-19", "close": 2.58, "volume": 3808825.0}, {"date": "2023-05-22", "close": 2.6, "volume": 3129993.0}, {"date": "2023-05-23", "close": 2.59, "volume": 2527719.0}, {"date": "2023-05-24", "close": 2.6, "volume": 3269416.0}, {"date": "2023-05-25", "close": 2.6, "volume": 16494721.0}, {"date": "2023-05-26", "close": 2.57, "volume": 4028912.0}, {"date": "2023-05-29", "close": 2.59, "volume": 2833676.0}, {"date": "2023-05-30", "close": 2.61, "volume": 4335487.0}, {"date": "2023-05-31", "close": 2.6, "volume": 20909681.0}, {"date": "2023-06-01", "close": 2.63, "volume": 4732239.0}, {"date": "2023-06-02", "close": 2.67, "volume": 15037376.0}, {"date": "2023-06-05", "close": 2.65, "volume": 9114470.0}, {"date": "2023-06-06", "close": 2.64, "volume": 7789129.0}, {"date": "2023-06-07", "close": 2.63, "volume": 5086889.0}, {"date": "2023-06-08", "close": 2.62, "volume": 3094454.0}, {"date": "2023-06-09", "close": 2.64, "volume": 4252491.0}, {"date": "2023-06-13", "close": 2.67, "volume": 4317042.0}, {"date": "2023-06-14", "close": 2.69, "volume": 7033269.0}, {"date": "2023-06-15", "close": 2.73, "volume": 17029536.0}, {"date": "2023-06-16", "close": 2.78, "volume": 14807611.0}, {"date": "2023-06-19", "close": 2.82, "volume": 17808106.0}, {"date": "2023-06-20", "close": 2.82, "volume": 11736851.0}, {"date": "2023-06-21", "close": 2.72, "volume": 15815009.0}, {"date": "2023-06-22", "close": 2.59, "volume": 16583047.0}, {"date": "2023-06-23", "close": 2.56, "volume": 10796740.0}, {"date": "2023-06-26", "close": 2.52, "volume": 9379582.0}, {"date": "2023-06-27", "close": 2.49, "volume": 10424527.0}, {"date": "2023-06-28", "close": 2.51, "volume": 9078715.0}, {"date": "2023-06-29", "close": 2.53, "volume": 8235035.0}, {"date": "2023-06-30", "close": 2.59, "volume": 7560886.0}, {"date": "2023-07-03", "close": 2.56, "volume": 5051637.0}, {"date": "2023-07-04", "close": 2.55, "volume": 3265587.0}, {"date": "2023-07-05", "close": 2.58, "volume": 4130801.0}, {"date": "2023-07-06", "close": 2.54, "volume": 3703669.0}, {"date": "2023-07-07", "close": 2.52, "volume": 3678445.0}, {"date": "2023-07-10", "close": 2.51, "volume": 2577557.0}, {"date": "2023-07-11", "close": 2.54, "volume": 2801749.0}, {"date": "2023-07-12", "close": 2.59, "volume": 5480652.0}, {"date": "2023-07-13", "close": 2.63, "volume": 5062435.0}, {"date": "2023-07-14", "close": 2.66, "volume": 2879954.0}, {"date": "2023-07-17", "close": 2.69, "volume": 2499796.0}, {"date": "2023-07-18", "close": 2.64, "volume": 2751180.0}, {"date": "2023-07-19", "close": 2.65, "volume": 2256830.0}, {"date": "2023-07-20", "close": 2.66, "volume": 2941335.0}, {"date": "2023-07-21", "close": 2.71, "volume": 5149283.0}, {"date": "2023-07-24", "close": 2.69, "volume": 5283705.0}, {"date": "2023-07-25", "close": 2.67, "volume": 2595900.0}, {"date": "2023-07-26", "close": 2.69, "volume": 3358925.0}, {"date": "2023-07-27", "close": 2.74, "volume": 4325781.0}, {"date": "2023-07-28", "close": 2.72, "volume": 3290420.0}, {"date": "2023-07-31", "close": 2.76, "volume": 3281024.0}, {"date": "2023-08-01", "close": 2.76, "volume": 3459516.0}, {"date": "2023-08-02", "close": 2.74, "volume": 4724971.0}, {"date": "2023-08-03", "close": 2.72, "volume": 2929593.0}, {"date": "2023-08-04", "close": 2.75, "volume": 3583437.0}, {"date": "2023-08-07", "close": 2.75, "volume": 1392624.0}, {"date": "2023-08-08", "close": 2.73, "volume": 2632164.0}, {"date": "2023-08-09", "close": 2.78, "volume": 3503811.0}, {"date": "2023-08-10", "close": 2.79, "volume": 2957384.0}, {"date": "2023-08-11", "close": 2.79, "volume": 2832766.0}, {"date": "2023-08-14", "close": 2.74, "volume": 11054045.0}, {"date": "2023-08-15", "close": 2.7, "volume": 6291899.0}, {"date": "2023-08-16", "close": 2.67, "volume": 5192077.0}, {"date": "2023-08-17", "close": 2.66, "volume": 4559534.0}, {"date": "2023-08-18", "close": 2.68, "volume": 2822557.0}, {"date": "2023-08-21", "close": 2.67, "volume": 3239193.0}, {"date": "2023-08-22", "close": 2.65, "volume": 3059323.0}, {"date": "2023-08-23", "close": 2.66, "volume": 4301369.0}, {"date": "2023-08-24", "close": 2.55, "volume": 10597645.0}, {"date": "2023-08-25", "close": 2.56, "volume": 9261708.0}, {"date": "2023-08-28", "close": 2.57, "volume": 3535951.0}, {"date": "2023-08-29", "close": 2.6, "volume": 5273232.0}, {"date": "2023-08-30", "close": 2.63, "volume": 3401947.0}, {"date": "2023-08-31", "close": 2.62, "volume": 5202778.0}, {"date": "2023-09-01", "close": 2.64, "volume": 3499283.0}, {"date": "2023-09-04", "close": 2.64, "volume": 2440237.0}, {"date": "2023-09-05", "close": 2.65, "volume": 6832129.0}, {"date": "2023-09-06", "close": 2.61, "volume": 3189928.0}, {"date": "2023-09-07", "close": 2.63, "volume": 4779530.0}, {"date": "2023-09-08", "close": 2.63, "volume": 2712583.0}, {"date": "2023-09-11", "close": 2.55, "volume": 4783810.0}, {"date": "2023-09-12", "close": 2.54, "volume": 4743400.0}, {"date": "2023-09-13", "close": 2.49, "volume": 4346581.0}, {"date": "2023-09-14", "close": 2.46, "volume": 5181103.0}, {"date": "2023-09-15", "close": 2.45, "volume": 16374258.0}, {"date": "2023-09-18", "close": 2.42, "volume": 3645598.0}, {"date": "2023-09-19", "close": 2.43, "volume": 4672284.0}, {"date": "2023-09-20", "close": 2.51, "volume": 7995147.0}, {"date": "2023-09-21", "close": 2.47, "volume": 6533202.0}, {"date": "2023-09-22", "close": 2.42, "volume": 3566345.0}, {"date": "2023-09-25", "close": 2.44, "volume": 3968735.0}, {"date": "2023-09-26", "close": 2.43, "volume": 4756048.0}, {"date": "2023-09-27", "close": 2.42, "volume": 3626500.0}, {"date": "2023-09-28", "close": 2.41, "volume": 3745932.0}, {"date": "2023-09-29", "close": 2.43, "volume": 2648833.0}, {"date": "2023-10-02", "close": 2.42, "volume": 2818460.0}, {"date": "2023-10-03", "close": 2.38, "volume": 3452774.0}, {"date": "2023-10-04", "close": 2.34, "volume": 2287454.0}, {"date": "2023-10-05", "close": 2.35, "volume": 13072539.0}, {"date": "2023-10-06", "close": 2.37, "volume": 2398638.0}, {"date": "2023-10-09", "close": 2.39, "volume": 8400524.0}, {"date": "2023-10-10", "close": 2.4, "volume": 2198288.0}, {"date": "2023-10-11", "close": 2.44, "volume": 2680897.0}, {"date": "2023-10-12", "close": 2.46, "volume": 2560476.0}, {"date": "2023-10-13", "close": 2.43, "volume": 2539501.0}, {"date": "2023-10-16", "close": 2.42, "volume": 1908967.0}, {"date": "2023-10-17", "close": 2.4, "volume": 5123638.0}, {"date": "2023-10-18", "close": 2.42, "volume": 2826548.0}, {"date": "2023-10-19", "close": 2.38, "volume": 6889804.0}, {"date": "2023-10-20", "close": 2.35, "volume": 3016628.0}, {"date": "2023-10-23", "close": 2.35, "volume": 2585146.0}, {"date": "2023-10-24", "close": 2.34, "volume": 3168813.0}, {"date": "2023-10-25", "close": 2.33, "volume": 3846568.0}, {"date": "2023-10-26", "close": 2.29, "volume": 5967043.0}, {"date": "2023-10-27", "close": 2.27, "volume": 6910480.0}, {"date": "2023-10-30", "close": 2.25, "volume": 3038705.0}, {"date": "2023-10-31", "close": 2.24, "volume": 5067478.0}, {"date": "2023-11-01", "close": 2.29, "volume": 3329402.0}, {"date": "2023-11-02", "close": 2.3, "volume": 5597724.0}, {"date": "2023-11-03", "close": 2.39, "volume": 5042306.0}, {"date": "2023-11-06", "close": 2.43, "volume": 5107921.0}, {"date": "2023-11-07", "close": 2.44, "volume": 4130772.0}, {"date": "2023-11-08", "close": 2.51, "volume": 5011593.0}, {"date": "2023-11-09", "close": 2.54, "volume": 4953284.0}, {"date": "2023-11-10", "close": 2.52, "volume": 2240346.0}, {"date": "2023-11-13", "close": 2.49, "volume": 2981890.0}, {"date": "2023-11-14", "close": 2.52, "volume": 2878222.0}, {"date": "2023-11-15", "close": 2.58, "volume": 3655787.0}, {"date": "2023-11-16", "close": 2.54, "volume": 3114897.0}, {"date": "2023-11-17", "close": 2.55, "volume": 2680239.0}, {"date": "2023-11-20", "close": 2.56, "volume": 3738142.0}, {"date": "2023-11-21", "close": 2.54, "volume": 2554235.0}, {"date": "2023-11-22", "close": 2.53, "volume": 1162105.0}, {"date": "2023-11-23", "close": 2.51, "volume": 2983551.0}, {"date": "2023-11-24", "close": 2.5, "volume": 1630552.0}, {"date": "2023-11-27", "close": 2.46, "volume": 3032930.0}, {"date": "2023-11-28", "close": 2.45, "volume": 2937702.0}, {"date": "2023-11-29", "close": 2.43, "volume": 2731407.0}, {"date": "2023-11-30", "close": 2.46, "volume": 5147185.0}, {"date": "2023-12-01", "close": 2.47, "volume": 2130537.0}, {"date": "2023-12-04", "close": 2.52, "volume": 2703643.0}, {"date": "2023-12-05", "close": 2.47, "volume": 2245067.0}, {"date": "2023-12-06", "close": 2.56, "volume": 4709988.0}, {"date": "2023-12-07", "close": 2.55, "volume": 3202801.0}, {"date": "2023-12-08", "close": 2.59, "volume": 3627898.0}, {"date": "2023-12-11", "close": 2.6, "volume": 2396655.0}, {"date": "2023-12-12", "close": 2.62, "volume": 2665908.0}, {"date": "2023-12-13", "close": 2.62, "volume": 2527323.0}, {"date": "2023-12-14", "close": 2.64, "volume": 3535636.0}, {"date": "2023-12-15", "close": 2.6, "volume": 10895117.0}, {"date": "2023-12-18", "close": 2.61, "volume": 2649843.0}, {"date": "2023-12-19", "close": 2.65, "volume": 3092100.0}, {"date": "2023-12-20", "close": 2.65, "volume": 3099683.0}, {"date": "2023-12-21", "close": 2.67, "volume": 4449865.0}, {"date": "2023-12-22", "close": 2.66, "volume": 1450537.0}, {"date": "2023-12-27", "close": 2.68, "volume": 989899.0}, {"date": "2023-12-28", "close": 2.72, "volume": 1615796.0}, {"date": "2023-12-29", "close": 2.69, "volume": 2131314.0}, {"date": "2024-01-02", "close": 2.69, "volume": 3590532.0}, {"date": "2024-01-03", "close": 2.64, "volume": 3587950.0}, {"date": "2024-01-04", "close": 2.64, "volume": 2660420.0}, {"date": "2024-01-05", "close": 2.65, "volume": 1632258.0}, {"date": "2024-01-08", "close": 2.65, "volume": 1371047.0}, {"date": "2024-01-09", "close": 2.64, "volume": 4001662.0}, {"date": "2024-01-10", "close": 2.6, "volume": 3614045.0}, {"date": "2024-01-11", "close": 2.61, "volume": 2682999.0}, {"date": "2024-01-12", "close": 2.58, "volume": 2447658.0}, {"date": "2024-01-15", "close": 2.59, "volume": 1460430.0}, {"date": "2024-01-16", "close": 2.54, "volume": 1857458.0}, {"date": "2024-01-17", "close": 2.53, "volume": 2905351.0}, {"date": "2024-01-18", "close": 2.5, "volume": 4884019.0}, {"date": "2024-01-19", "close": 2.46, "volume": 4869040.0}, {"date": "2024-01-22", "close": 2.5, "volume": 3266081.0}, {"date": "2024-01-23", "close": 2.52, "volume": 2432145.0}, {"date": "2024-01-24", "close": 2.52, "volume": 3411692.0}, {"date": "2024-01-25", "close": 2.51, "volume": 3008875.0}, {"date": "2024-01-29", "close": 2.53, "volume": 3325196.0}, {"date": "2024-01-30", "close": 2.55, "volume": 5873557.0}, {"date": "2024-01-31", "close": 2.6, "volume": 3900732.0}, {"date": "2024-02-01", "close": 2.62, "volume": 7848651.0}, {"date": "2024-02-02", "close": 2.69, "volume": 11018912.0}, {"date": "2024-02-05", "close": 2.61, "volume": 1855365.0}, {"date": "2024-02-06", "close": 2.59, "volume": 3645466.0}, {"date": "2024-02-07", "close": 2.59, "volume": 4405942.0}, {"date": "2024-02-08", "close": 2.63, "volume": 4752886.0}, {"date": "2024-02-09", "close": 2.62, "volume": 3190670.0}, {"date": "2024-02-12", "close": 2.65, "volume": 1519807.0}, {"date": "2024-02-13", "close": 2.63, "volume": 1527893.0}, {"date": "2024-02-14", "close": 2.62, "volume": 4555537.0}, {"date": "2024-02-15", "close": 2.66, "volume": 2964251.0}, {"date": "2024-02-16", "close": 2.68, "volume": 5910816.0}, {"date": "2024-02-19", "close": 2.65, "volume": 3239544.0}, {"date": "2024-02-20", "close": 2.61, "volume": 2887453.0}, {"date": "2024-02-21", "close": 2.6, "volume": 2816895.0}, {"date": "2024-02-22", "close": 2.68, "volume": 2504490.0}, {"date": "2024-02-23", "close": 2.7, "volume": 4377917.0}, {"date": "2024-02-26", "close": 2.68, "volume": 2921428.0}, {"date": "2024-02-27", "close": 2.68, "volume": 2245267.0}, {"date": "2024-02-28", "close": 2.67, "volume": 2406137.0}, {"date": "2024-02-29", "close": 2.68, "volume": 4300338.0}, {"date": "2024-03-01", "close": 2.6, "volume": 5348648.0}, {"date": "2024-03-04", "close": 2.52, "volume": 5497767.0}, {"date": "2024-03-05", "close": 2.57, "volume": 3880247.0}, {"date": "2024-03-06", "close": 2.57, "volume": 3837297.0}, {"date": "2024-03-07", "close": 2.6, "volume": 3729837.0}, {"date": "2024-03-08", "close": 2.62, "volume": 3209700.0}, {"date": "2024-03-11", "close": 2.59, "volume": 1870301.0}, {"date": "2024-03-12", "close": 2.58, "volume": 1899522.0}, {"date": "2024-03-13", "close": 2.6, "volume": 4146566.0}, {"date": "2024-03-14", "close": 2.61, "volume": 3090676.0}, {"date": "2024-03-15", "close": 2.58, "volume": 7238721.0}, {"date": "2024-03-18", "close": 2.61, "volume": 4613603.0}, {"date": "2024-03-19", "close": 2.6, "volume": 2756427.0}, {"date": "2024-03-20", "close": 2.59, "volume": 2015321.0}, {"date": "2024-03-21", "close": 2.65, "volume": 4040607.0}, {"date": "2024-03-22", "close": 2.69, "volume": 2087345.0}, {"date": "2024-03-25", "close": 2.68, "volume": 2255339.0}, {"date": "2024-03-26", "close": 2.68, "volume": 2342192.0}, {"date": "2024-03-27", "close": 2.69, "volume": 3267416.0}, {"date": "2024-03-28", "close": 2.72, "volume": 4937721.0}, {"date": "2024-04-02", "close": 2.64, "volume": 5410819.0}, {"date": "2024-04-03", "close": 2.63, "volume": 5120453.0}, {"date": "2024-04-04", "close": 2.69, "volume": 4112328.0}, {"date": "2024-04-05", "close": 2.68, "volume": 1660342.0}, {"date": "2024-04-08", "close": 2.69, "volume": 2486655.0}, {"date": "2024-04-09", "close": 2.71, "volume": 3927781.0}, {"date": "2024-04-10", "close": 2.74, "volume": 3840109.0}, {"date": "2024-04-11", "close": 2.64, "volume": 12459270.0}, {"date": "2024-04-12", "close": 2.6, "volume": 2729382.0}, {"date": "2024-04-15", "close": 2.6, "volume": 5323687.0}, {"date": "2024-04-16", "close": 2.54, "volume": 4269840.0}, {"date": "2024-04-17", "close": 2.55, "volume": 2332091.0}, {"date": "2024-04-18", "close": 2.55, "volume": 2235259.0}, {"date": "2024-04-19", "close": 2.54, "volume": 3637308.0}, {"date": "2024-04-22", "close": 2.6, "volume": 2777659.0}, {"date": "2024-04-23", "close": 3.01, "volume": 5394323.0}, {"date": "2024-04-24", "close": 2.71, "volume": 18195786.0}, {"date": "2024-04-26", "close": 2.66, "volume": 7789397.0}, {"date": "2024-04-29", "close": 2.73, "volume": 5324684.0}, {"date": "2024-04-30", "close": 2.7, "volume": 7680431.0}, {"date": "2024-05-01", "close": 2.67, "volume": 4718173.0}, {"date": "2024-05-02", "close": 2.71, "volume": 5618356.0}, {"date": "2024-05-03", "close": 2.7, "volume": 3730387.0}, {"date": "2024-05-06", "close": 2.7, "volume": 5685612.0}, {"date": "2024-05-07", "close": 2.73, "volume": 9017369.0}, {"date": "2024-05-08", "close": 2.72, "volume": 6375708.0}, {"date": "2024-05-09", "close": 2.69, "volume": 7545509.0}, {"date": "2024-05-10", "close": 2.7, "volume": 3468152.0}, {"date": "2024-05-13", "close": 2.71, "volume": 3649283.0}, {"date": "2024-05-14", "close": 2.71, "volume": 3147695.0}, {"date": "2024-05-15", "close": 2.72, "volume": 3474638.0}, {"date": "2024-05-16", "close": 2.76, "volume": 5993233.0}, {"date": "2024-05-17", "close": 2.66, "volume": 4334711.0}, {"date": "2024-05-20", "close": 2.71, "volume": 4644754.0}, {"date": "2024-05-21", "close": 2.78, "volume": 7520261.0}, {"date": "2024-05-22", "close": 2.78, "volume": 6054682.0}, {"date": "2024-05-23", "close": 2.8, "volume": 3006172.0}, {"date": "2024-05-24", "close": 2.78, "volume": 1417811.0}, {"date": "2024-05-27", "close": 2.78, "volume": 8035131.0}, {"date": "2024-05-28", "close": 2.8, "volume": 5641531.0}, {"date": "2024-05-29", "close": 2.8, "volume": 9006010.0}, {"date": "2024-05-30", "close": 2.79, "volume": 4603844.0}, {"date": "2024-05-31", "close": 2.79, "volume": 10354675.0}, {"date": "2024-06-03", "close": 2.82, "volume": 2522727.0}, {"date": "2024-06-04", "close": 2.78, "volume": 3092877.0}, {"date": "2024-06-05", "close": 2.85, "volume": 4274280.0}, {"date": "2024-06-06", "close": 2.85, "volume": 2296034.0}, {"date": "2024-06-07", "close": 2.86, "volume": 1902706.0}, {"date": "2024-06-11", "close": 2.8, "volume": 4100304.0}, {"date": "2024-06-12", "close": 2.79, "volume": 2570562.0}, {"date": "2024-06-13", "close": 2.76, "volume": 4649286.0}, {"date": "2024-06-14", "close": 2.74, "volume": 3258269.0}, {"date": "2024-06-17", "close": 2.74, "volume": 2893705.0}, {"date": "2024-06-18", "close": 2.74, "volume": 2312133.0}, {"date": "2024-06-19", "close": 2.73, "volume": 2617179.0}, {"date": "2024-06-20", "close": 2.7, "volume": 8849969.0}, {"date": "2024-06-21", "close": 2.69, "volume": 8999755.0}, {"date": "2024-06-24", "close": 2.75, "volume": 3289152.0}, {"date": "2024-06-25", "close": 2.82, "volume": 4230677.0}, {"date": "2024-06-26", "close": 2.77, "volume": 3584190.0}, {"date": "2024-06-27", "close": 2.79, "volume": 3309847.0}, {"date": "2024-06-28", "close": 2.77, "volume": 3372080.0}, {"date": "2024-07-01", "close": 2.75, "volume": 4698691.0}, {"date": "2024-07-02", "close": 2.72, "volume": 7468134.0}, {"date": "2024-07-03", "close": 2.72, "volume": 2086784.0}, {"date": "2024-07-04", "close": 2.74, "volume": 2540220.0}, {"date": "2024-07-05", "close": 2.73, "volume": 2146714.0}, {"date": "2024-07-08", "close": 2.72, "volume": 2813103.0}, {"date": "2024-07-09", "close": 2.73, "volume": 3860209.0}, {"date": "2024-07-10", "close": 2.74, "volume": 3671531.0}, {"date": "2024-07-11", "close": 2.75, "volume": 2846886.0}, {"date": "2024-07-12", "close": 2.77, "volume": 4110882.0}, {"date": "2024-07-15", "close": 2.77, "volume": 6093670.0}, {"date": "2024-07-16", "close": 2.82, "volume": 3779431.0}, {"date": "2024-07-17", "close": 2.84, "volume": 4497524.0}, {"date": "2024-07-18", "close": 2.8, "volume": 3418739.0}, {"date": "2024-07-19", "close": 2.79, "volume": 4470895.0}, {"date": "2024-07-22", "close": 2.79, "volume": 3266420.0}, {"date": "2024-07-23", "close": 2.8, "volume": 2613380.0}, {"date": "2024-07-24", "close": 2.74, "volume": 3357981.0}, {"date": "2024-07-25", "close": 2.73, "volume": 3398051.0}, {"date": "2024-07-26", "close": 2.74, "volume": 2775175.0}, {"date": "2024-07-29", "close": 2.78, "volume": 1881925.0}, {"date": "2024-07-30", "close": 2.8, "volume": 4089454.0}, {"date": "2024-07-31", "close": 2.82, "volume": 6855111.0}, {"date": "2024-08-01", "close": 2.81, "volume": 2752949.0}, {"date": "2024-08-02", "close": 2.78, "volume": 4036470.0}, {"date": "2024-08-05", "close": 2.69, "volume": 6009536.0}, {"date": "2024-08-06", "close": 2.74, "volume": 4177901.0}, {"date": "2024-08-07", "close": 2.79, "volume": 3436618.0}, {"date": "2024-08-08", "close": 2.83, "volume": 3844040.0}, {"date": "2024-08-09", "close": 2.83, "volume": 4636913.0}, {"date": "2024-08-12", "close": 2.87, "volume": 2621290.0}, {"date": "2024-08-13", "close": 2.89, "volume": 2071000.0}, {"date": "2024-08-14", "close": 2.94, "volume": 3696334.0}, {"date": "2024-08-15", "close": 3.0, "volume": 3774003.0}, {"date": "2024-08-16", "close": 2.98, "volume": 6883598.0}, {"date": "2024-08-19", "close": 2.99, "volume": 2118697.0}, {"date": "2024-08-20", "close": 2.9, "volume": 4807102.0}, {"date": "2024-08-21", "close": 2.95, "volume": 8020709.0}, {"date": "2024-08-22", "close": 2.95, "volume": 5433289.0}, {"date": "2024-08-23", "close": 2.96, "volume": 3594243.0}, {"date": "2024-08-26", "close": 2.96, "volume": 3417413.0}, {"date": "2024-08-27", "close": 2.92, "volume": 2590786.0}, {"date": "2024-08-28", "close": 2.92, "volume": 4742542.0}, {"date": "2024-08-29", "close": 2.9, "volume": 3030733.0}, {"date": "2024-08-30", "close": 2.88, "volume": 5191199.0}, {"date": "2024-09-02", "close": 2.89, "volume": 3394405.0}, {"date": "2024-09-03", "close": 2.86, "volume": 3047021.0}, {"date": "2024-09-04", "close": 2.82, "volume": 5824259.0}, {"date": "2024-09-05", "close": 2.85, "volume": 4224997.0}, {"date": "2024-09-06", "close": 2.83, "volume": 2791245.0}, {"date": "2024-09-09", "close": 2.81, "volume": 3236681.0}, {"date": "2024-09-10", "close": 2.78, "volume": 11446749.0}, {"date": "2024-09-11", "close": 2.8, "volume": 3967951.0}, {"date": "2024-09-12", "close": 2.84, "volume": 6864857.0}, {"date": "2024-09-13", "close": 2.85, "volume": 4481386.0}, {"date": "2024-09-16", "close": 2.8, "volume": 4971692.0}, {"date": "2024-09-17", "close": 2.82, "volume": 2110469.0}, {"date": "2024-09-18", "close": 2.85, "volume": 2601246.0}, {"date": "2024-09-19", "close": 2.85, "volume": 5808025.0}, {"date": "2024-09-20", "close": 2.91, "volume": 9512495.0}, {"date": "2024-09-23", "close": 2.93, "volume": 3821274.0}, {"date": "2024-09-24", "close": 2.93, "volume": 3510327.0}, {"date": "2024-09-25", "close": 2.93, "volume": 1730796.0}, {"date": "2024-09-26", "close": 2.95, "volume": 3569343.0}, {"date": "2024-09-27", "close": 2.96, "volume": 1940054.0}, {"date": "2024-09-30", "close": 2.94, "volume": 4028915.0}, {"date": "2024-10-01", "close": 2.9, "volume": 4850446.0}, {"date": "2024-10-02", "close": 2.89, "volume": 2492351.0}, {"date": "2024-10-03", "close": 2.88, "volume": 2718485.0}, {"date": "2024-10-04", "close": 2.89, "volume": 2060760.0}, {"date": "2024-10-07", "close": 2.91, "volume": 1328877.0}, {"date": "2024-10-08", "close": 2.9, "volume": 1740515.0}, {"date": "2024-10-09", "close": 2.93, "volume": 1934287.0}, {"date": "2024-10-10", "close": 2.9, "volume": 4099671.0}, {"date": "2024-10-11", "close": 2.91, "volume": 1759499.0}, {"date": "2024-10-14", "close": 2.91, "volume": 1624173.0}, {"date": "2024-10-15", "close": 2.96, "volume": 1965489.0}, {"date": "2024-10-16", "close": 2.92, "volume": 3442835.0}, {"date": "2024-10-17", "close": 2.95, "volume": 4144585.0}, {"date": "2024-10-18", "close": 2.88, "volume": 2624409.0}, {"date": "2024-10-21", "close": 2.93, "volume": 2671582.0}, {"date": "2024-10-22", "close": 2.88, "volume": 4965370.0}, {"date": "2024-10-23", "close": 2.87, "volume": 1263092.0}, {"date": "2024-10-24", "close": 2.87, "volume": 3671027.0}, {"date": "2024-10-25", "close": 2.85, "volume": 3089301.0}, {"date": "2024-10-28", "close": 2.83, "volume": 2338886.0}, {"date": "2024-10-29", "close": 2.8, "volume": 5726855.0}, {"date": "2024-10-30", "close": 2.75, "volume": 2683592.0}, {"date": "2024-10-31", "close": 2.73, "volume": 4173700.0}, {"date": "2024-11-01", "close": 2.7, "volume": 2384418.0}, {"date": "2024-11-04", "close": 2.78, "volume": 5862998.0}, {"date": "2024-11-05", "close": 2.76, "volume": 2138348.0}, {"date": "2024-11-06", "close": 2.78, "volume": 2174075.0}, {"date": "2024-11-07", "close": 2.79, "volume": 4947455.0}, {"date": "2024-11-08", "close": 2.77, "volume": 3186635.0}, {"date": "2024-11-11", "close": 2.75, "volume": 2190670.0}, {"date": "2024-11-12", "close": 2.75, "volume": 5259223.0}, {"date": "2024-11-13", "close": 2.71, "volume": 3885446.0}, {"date": "2024-11-14", "close": 2.8, "volume": 3436881.0}, {"date": "2024-11-15", "close": 2.79, "volume": 1864639.0}, {"date": "2024-11-18", "close": 2.82, "volume": 2095490.0}, {"date": "2024-11-19", "close": 2.91, "volume": 5186121.0}, {"date": "2024-11-20", "close": 2.88, "volume": 2242444.0}, {"date": "2024-11-21", "close": 2.87, "volume": 2360023.0}, {"date": "2024-11-22", "close": 2.87, "volume": 4509947.0}, {"date": "2024-11-25", "close": 2.88, "volume": 6890143.0}, {"date": "2024-11-26", "close": 2.9, "volume": 2429025.0}, {"date": "2024-11-27", "close": 2.91, "volume": 2600551.0}, {"date": "2024-11-28", "close": 2.89, "volume": 3844511.0}, {"date": "2024-11-29", "close": 2.88, "volume": 3584917.0}, {"date": "2024-12-02", "close": 2.91, "volume": 2400428.0}, {"date": "2024-12-03", "close": 2.92, "volume": 2495161.0}, {"date": "2024-12-04", "close": 2.87, "volume": 3819022.0}, {"date": "2024-12-05", "close": 2.89, "volume": 3458732.0}, {"date": "2024-12-06", "close": 2.85, "volume": 2346521.0}, {"date": "2024-12-09", "close": 2.84, "volume": 3519397.0}, {"date": "2024-12-10", "close": 2.82, "volume": 3041958.0}, {"date": "2024-12-11", "close": 2.75, "volume": 30554440.0}, {"date": "2024-12-12", "close": 2.74, "volume": 3842091.0}, {"date": "2024-12-13", "close": 2.74, "volume": 2628813.0}, {"date": "2024-12-16", "close": 2.69, "volume": 5321649.0}, {"date": "2024-12-17", "close": 2.73, "volume": 3197459.0}, {"date": "2024-12-18", "close": 2.73, "volume": 2276779.0}, {"date": "2024-12-19", "close": 2.67, "volume": 5377204.0}, {"date": "2024-12-20", "close": 2.68, "volume": 7648466.0}, {"date": "2024-12-23", "close": 2.71, "volume": 2152111.0}, {"date": "2024-12-24", "close": 2.68, "volume": 1015660.0}, {"date": "2024-12-27", "close": 2.69, "volume": 2732593.0}, {"date": "2024-12-30", "close": 2.68, "volume": 2613912.0}, {"date": "2024-12-31", "close": 2.65, "volume": 2706801.0}, {"date": "2025-01-02", "close": 2.65, "volume": 3116464.0}, {"date": "2025-01-03", "close": 2.65, "volume": 2797685.0}, {"date": "2025-01-06", "close": 2.64, "volume": 4276947.0}, {"date": "2025-01-07", "close": 2.66, "volume": 5122370.0}, {"date": "2025-01-08", "close": 2.69, "volume": 5086882.0}, {"date": "2025-01-09", "close": 2.75, "volume": 10043683.0}, {"date": "2025-01-10", "close": 2.75, "volume": 4531931.0}, {"date": "2025-01-13", "close": 2.75, "volume": 6867236.0}, {"date": "2025-01-14", "close": 2.77, "volume": 6524106.0}, {"date": "2025-01-15", "close": 2.76, "volume": 5346558.0}, {"date": "2025-01-16", "close": 2.75, "volume": 5649327.0}, {"date": "2025-01-17", "close": 2.78, "volume": 3250780.0}, {"date": "2025-01-20", "close": 2.78, "volume": 3753942.0}, {"date": "2025-01-21", "close": 2.77, "volume": 2737439.0}, {"date": "2025-01-22", "close": 2.79, "volume": 2445768.0}, {"date": "2025-01-23", "close": 2.78, "volume": 1802389.0}, {"date": "2025-01-24", "close": 2.78, "volume": 3082914.0}, {"date": "2025-01-28", "close": 2.77, "volume": 2792100.0}, {"date": "2025-01-29", "close": 2.78, "volume": 3735567.0}, {"date": "2025-01-30", "close": 2.77, "volume": 4056776.0}, {"date": "2025-01-31", "close": 2.78, "volume": 4141711.0}, {"date": "2025-02-03", "close": 2.73, "volume": 2272644.0}, {"date": "2025-02-04", "close": 2.7, "volume": 3762471.0}, {"date": "2025-02-05", "close": 2.7, "volume": 4449639.0}, {"date": "2025-02-06", "close": 2.69, "volume": 4282164.0}, {"date": "2025-02-07", "close": 2.66, "volume": 1720583.0}, {"date": "2025-02-10", "close": 2.66, "volume": 2119515.0}, {"date": "2025-02-11", "close": 2.68, "volume": 2707093.0}, {"date": "2025-02-12", "close": 2.69, "volume": 3422506.0}, {"date": "2025-02-13", "close": 2.7, "volume": 2033668.0}, {"date": "2025-02-14", "close": 2.72, "volume": 1658888.0}, {"date": "2025-02-17", "close": 2.7, "volume": 3719799.0}, {"date": "2025-02-18", "close": 2.7, "volume": 1975508.0}, {"date": "2025-02-19", "close": 2.69, "volume": 4635855.0}, {"date": "2025-02-20", "close": 2.58, "volume": 8004962.0}, {"date": "2025-02-21", "close": 2.58, "volume": 5895171.0}, {"date": "2025-02-24", "close": 2.62, "volume": 3581718.0}, {"date": "2025-02-25", "close": 2.58, "volume": 4028333.0}, {"date": "2025-02-26", "close": 2.57, "volume": 3500938.0}, {"date": "2025-02-27", "close": 2.58, "volume": 4705833.0}, {"date": "2025-02-28", "close": 2.55, "volume": 7166407.0}, {"date": "2025-03-03", "close": 2.58, "volume": 3256460.0}, {"date": "2025-03-04", "close": 2.56, "volume": 4088536.0}, {"date": "2025-03-05", "close": 2.49, "volume": 4297473.0}, {"date": "2025-03-06", "close": 2.53, "volume": 5300515.0}, {"date": "2025-03-07", "close": 2.53, "volume": 5485653.0}, {"date": "2025-03-10", "close": 2.54, "volume": 4257305.0}, {"date": "2025-03-11", "close": 2.6, "volume": 9730234.0}, {"date": "2025-03-12", "close": 2.55, "volume": 8829987.0}, {"date": "2025-03-13", "close": 2.52, "volume": 6547668.0}, {"date": "2025-03-14", "close": 2.57, "volume": 5534374.0}, {"date": "2025-03-17", "close": 2.57, "volume": 3496031.0}, {"date": "2025-03-18", "close": 2.56, "volume": 3350829.0}, {"date": "2025-03-19", "close": 2.55, "volume": 4486720.0}, {"date": "2025-03-20", "close": 2.6, "volume": 16100857.0}, {"date": "2025-03-21", "close": 2.6, "volume": 13838235.0}, {"date": "2025-03-24", "close": 2.63, "volume": 3570808.0}, {"date": "2025-03-25", "close": 2.64, "volume": 4206782.0}, {"date": "2025-03-26", "close": 2.63, "volume": 6060221.0}, {"date": "2025-03-27", "close": 2.62, "volume": 2613148.0}, {"date": "2025-03-28", "close": 2.61, "volume": 4369086.0}, {"date": "2025-03-31", "close": 2.6, "volume": 4878085.0}, {"date": "2025-04-01", "close": 2.59, "volume": 3173199.0}, {"date": "2025-04-02", "close": 2.58, "volume": 4835179.0}, {"date": "2025-04-03", "close": 2.59, "volume": 4433782.0}, {"date": "2025-04-04", "close": 2.64, "volume": 11557778.0}, {"date": "2025-04-07", "close": 2.61, "volume": 9738516.0}, {"date": "2025-04-08", "close": 2.67, "volume": 11011879.0}, {"date": "2025-04-09", "close": 2.63, "volume": 4872424.0}, {"date": "2025-04-10", "close": 2.64, "volume": 5187023.0}, {"date": "2025-04-11", "close": 2.61, "volume": 6275821.0}, {"date": "2025-04-14", "close": 2.6, "volume": 5654249.0}, {"date": "2025-04-15", "close": 2.61, "volume": 4901936.0}, {"date": "2025-04-16", "close": 2.57, "volume": 6315947.0}, {"date": "2025-04-17", "close": 2.6, "volume": 2817668.0}, {"date": "2025-04-22", "close": 2.56, "volume": 3972298.0}, {"date": "2025-04-23", "close": 2.6, "volume": 7309332.0}, {"date": "2025-04-24", "close": 2.6, "volume": 5810197.0}, {"date": "2025-04-28", "close": 2.62, "volume": 6742397.0}, {"date": "2025-04-29", "close": 2.63, "volume": 7661029.0}, {"date": "2025-04-30", "close": 2.6, "volume": 8214033.0}, {"date": "2025-05-01", "close": 2.61, "volume": 6521676.0}, {"date": "2025-05-02", "close": 2.63, "volume": 5014330.0}, {"date": "2025-05-05", "close": 2.64, "volume": 6212016.0}, {"date": "2025-05-06", "close": 2.62, "volume": 4552288.0}, {"date": "2025-05-07", "close": 2.63, "volume": 10725813.0}, {"date": "2025-05-08", "close": 2.7, "volume": 9274622.0}, {"date": "2025-05-09", "close": 2.69, "volume": 6449511.0}, {"date": "2025-05-12", "close": 2.71, "volume": 5239830.0}, {"date": "2025-05-13", "close": 2.74, "volume": 6504574.0}, {"date": "2025-05-14", "close": 2.71, "volume": 5392229.0}, {"date": "2025-05-15", "close": 2.7, "volume": 7201746.0}, {"date": "2025-05-16", "close": 2.7, "volume": 5986249.0}, {"date": "2025-05-19", "close": 2.71, "volume": 3552728.0}, {"date": "2025-05-20", "close": 2.7, "volume": 4242361.0}, {"date": "2025-05-21", "close": 2.69, "volume": 1940902.0}, {"date": "2025-05-22", "close": 2.71, "volume": 4050465.0}, {"date": "2025-05-23", "close": 2.7, "volume": 3009888.0}, {"date": "2025-05-26", "close": 2.7, "volume": 3403199.0}, {"date": "2025-05-27", "close": 2.72, "volume": 2666456.0}, {"date": "2025-05-28", "close": 2.76, "volume": 4459631.0}, {"date": "2025-05-29", "close": 2.74, "volume": 5607696.0}, {"date": "2025-05-30", "close": 2.81, "volume": 18793231.0}, {"date": "2025-06-02", "close": 2.76, "volume": 4905301.0}, {"date": "2025-06-03", "close": 2.78, "volume": 4854910.0}, {"date": "2025-06-04", "close": 2.78, "volume": 5319794.0}, {"date": "2025-06-05", "close": 2.73, "volume": 8026394.0}, {"date": "2025-06-06", "close": 2.73, "volume": 3612377.0}, {"date": "2025-06-10", "close": 2.74, "volume": 5840670.0}, {"date": "2025-06-11", "close": 2.73, "volume": 5186554.0}, {"date": "2025-06-12", "close": 2.72, "volume": 6391516.0}, {"date": "2025-06-13", "close": 2.71, "volume": 8753937.0}, {"date": "2025-06-16", "close": 2.73, "volume": 8737000.0}, {"date": "2025-06-17", "close": 2.7, "volume": 4464019.0}, {"date": "2025-06-18", "close": 2.7, "volume": 6174337.0}, {"date": "2025-06-19", "close": 2.73, "volume": 13203721.0}, {"date": "2025-06-20", "close": 2.77, "volume": 19796985.0}, {"date": "2025-06-23", "close": 2.74, "volume": 2763387.0}, {"date": "2025-06-24", "close": 2.72, "volume": 7129452.0}, {"date": "2025-06-25", "close": 2.72, "volume": 6325488.0}, {"date": "2025-06-26", "close": 2.7, "volume": 5084920.0}, {"date": "2025-06-27", "close": 2.71, "volume": 3165776.0}, {"date": "2025-06-30", "close": 2.72, "volume": 4617269.0}, {"date": "2025-07-01", "close": 2.72, "volume": 2874585.0}, {"date": "2025-07-02", "close": 2.75, "volume": 3862508.0}, {"date": "2025-07-03", "close": 2.75, "volume": 4944014.0}, {"date": "2025-07-04", "close": 2.77, "volume": 3936630.0}, {"date": "2025-07-07", "close": 2.82, "volume": 2085738.0}, {"date": "2025-07-08", "close": 2.8, "volume": 4045390.0}, {"date": "2025-07-09", "close": 2.81, "volume": 6222194.0}, {"date": "2025-07-10", "close": 2.84, "volume": 5828140.0}, {"date": "2025-07-11", "close": 2.88, "volume": 6354351.0}, {"date": "2025-07-14", "close": 2.86, "volume": 4047449.0}, {"date": "2025-07-15", "close": 2.86, "volume": 2059899.0}, {"date": "2025-07-16", "close": 2.85, "volume": 3903535.0}, {"date": "2025-07-17", "close": 2.88, "volume": 3759067.0}, {"date": "2025-07-18", "close": 2.88, "volume": 4775658.0}, {"date": "2025-07-21", "close": 2.87, "volume": 3471499.0}, {"date": "2025-07-22", "close": 2.88, "volume": 2927890.0}, {"date": "2025-07-23", "close": 2.9, "volume": 2354593.0}, {"date": "2025-07-24", "close": 2.85, "volume": 2796249.0}, {"date": "2025-07-25", "close": 2.88, "volume": 2153048.0}, {"date": "2025-07-28", "close": 2.89, "volume": 1240171.0}, {"date": "2025-07-29", "close": 2.88, "volume": 2590867.0}, {"date": "2025-07-30", "close": 2.9, "volume": 4011658.0}, {"date": "2025-07-31", "close": 2.88, "volume": 3258178.0}, {"date": "2025-08-01", "close": 2.87, "volume": 2572690.0}, {"date": "2025-08-04", "close": 2.86, "volume": 4337392.0}, {"date": "2025-08-05", "close": 2.88, "volume": 1649696.0}, {"date": "2025-08-06", "close": 2.86, "volume": 2538389.0}, {"date": "2025-08-07", "close": 2.84, "volume": 11138853.0}, {"date": "2025-08-08", "close": 2.89, "volume": 2739943.0}, {"date": "2025-08-11", "close": 2.9, "volume": 3070306.0}, {"date": "2025-08-12", "close": 2.87, "volume": 4745253.0}, {"date": "2025-08-13", "close": 2.9, "volume": 5998716.0}, {"date": "2025-08-14", "close": 2.89, "volume": 3477664.0}, {"date": "2025-08-15", "close": 2.87, "volume": 3898096.0}, {"date": "2025-08-18", "close": 2.85, "volume": 3580427.0}, {"date": "2025-08-19", "close": 2.85, "volume": 6657947.0}, {"date": "2025-08-20", "close": 2.81, "volume": 14048217.0}, {"date": "2025-08-21", "close": 2.81, "volume": 10570681.0}, {"date": "2025-08-22", "close": 2.77, "volume": 8136387.0}, {"date": "2025-08-25", "close": 2.74, "volume": 6349023.0}, {"date": "2025-08-26", "close": 2.72, "volume": 10550711.0}, {"date": "2025-08-27", "close": 2.79, "volume": 8406271.0}, {"date": "2025-08-28", "close": 2.82, "volume": 4072519.0}, {"date": "2025-08-29", "close": 2.78, "volume": 7960477.0}, {"date": "2025-09-01", "close": 2.73, "volume": 3218363.0}, {"date": "2025-09-02", "close": 2.74, "volume": 6561153.0}, {"date": "2025-09-03", "close": 2.71, "volume": 5368126.0}, {"date": "2025-09-04", "close": 2.72, "volume": 5499265.0}, {"date": "2025-09-05", "close": 2.76, "volume": 3918151.0}, {"date": "2025-09-08", "close": 2.74, "volume": 7089436.0}, {"date": "2025-09-09", "close": 2.7, "volume": 6000353.0}, {"date": "2025-09-10", "close": 2.74, "volume": 5866107.0}, {"date": "2025-09-11", "close": 2.75, "volume": 8970236.0}, {"date": "2025-09-12", "close": 2.76, "volume": 8012759.0}, {"date": "2025-09-15", "close": 2.83, "volume": 8450999.0}, {"date": "2025-09-16", "close": 2.84, "volume": 17427194.0}, {"date": "2025-09-17", "close": 2.8, "volume": 6859662.0}, {"date": "2025-09-18", "close": 2.74, "volume": 6236508.0}, {"date": "2025-09-19", "close": 2.79, "volume": 10858143.0}, {"date": "2025-09-22", "close": 2.79, "volume": 5011090.0}, {"date": "2025-09-23", "close": 2.8, "volume": 4426309.0}, {"date": "2025-09-24", "close": 2.8, "volume": 7033178.0}, {"date": "2025-09-25", "close": 2.8, "volume": 6450967.0}, {"date": "2025-09-26", "close": 2.8, "volume": 5180911.0}, {"date": "2025-09-29", "close": 2.8, "volume": 4338550.0}, {"date": "2025-09-30", "close": 2.77, "volume": 6231296.0}, {"date": "2025-10-01", "close": 2.82, "volume": 4876564.0}, {"date": "2025-10-02", "close": 2.85, "volume": 9664713.0}, {"date": "2025-10-03", "close": 2.92, "volume": 8139847.0}, {"date": "2025-10-06", "close": 2.91, "volume": 4850689.0}, {"date": "2025-10-07", "close": 2.92, "volume": 6847407.0}, {"date": "2025-10-08", "close": 2.95, "volume": 12851254.0}, {"date": "2025-10-09", "close": 2.93, "volume": 4521449.0}, {"date": "2025-10-10", "close": 2.94, "volume": 5333883.0}, {"date": "2025-10-13", "close": 2.87, "volume": 8176420.0}, {"date": "2025-10-14", "close": 2.87, "volume": 10765805.0}, {"date": "2025-10-15", "close": 2.85, "volume": 3739464.0}, {"date": "2025-10-16", "close": 2.8, "volume": 6022285.0}, {"date": "2025-10-17", "close": 2.76, "volume": 6656941.0}, {"date": "2025-10-20", "close": 2.78, "volume": 5144689.0}, {"date": "2025-10-21", "close": 2.66, "volume": 16093809.0}, {"date": "2025-10-22", "close": 2.58, "volume": 8923762.0}, {"date": "2025-10-23", "close": 2.61, "volume": 10255565.0}, {"date": "2025-10-24", "close": 2.61, "volume": 7831975.0}, {"date": "2025-10-27", "close": 2.58, "volume": 7431221.0}, {"date": "2025-10-28", "close": 2.55, "volume": 5840763.0}, {"date": "2025-10-29", "close": 2.53, "volume": 6957916.0}, {"date": "2025-10-30", "close": 2.55, "volume": 10787700.0}, {"date": "2025-10-31", "close": 2.55, "volume": 4254842.0}, {"date": "2025-11-03", "close": 2.55, "volume": 7083949.0}, {"date": "2025-11-04", "close": 2.55, "volume": 6350769.0}, {"date": "2025-11-05", "close": 2.58, "volume": 9238646.0}, {"date": "2025-11-06", "close": 2.56, "volume": 3506857.0}, {"date": "2025-11-07", "close": 2.55, "volume": 2686908.0}, {"date": "2025-11-10", "close": 2.54, "volume": 3383832.0}, {"date": "2025-11-11", "close": 2.56, "volume": 3199679.0}, {"date": "2025-11-12", "close": 2.57, "volume": 5440765.0}, {"date": "2025-11-13", "close": 2.55, "volume": 3711121.0}, {"date": "2025-11-14", "close": 2.51, "volume": 1944712.0}, {"date": "2025-11-17", "close": 2.52, "volume": 3516317.0}, {"date": "2025-11-18", "close": 2.5, "volume": 5377118.0}, {"date": "2025-11-19", "close": 2.52, "volume": 3654474.0}, {"date": "2025-11-20", "close": 2.57, "volume": 6821463.0}, {"date": "2025-11-21", "close": 2.58, "volume": 7748991.0}, {"date": "2025-11-24", "close": 2.61, "volume": 5677161.0}, {"date": "2025-11-25", "close": 2.62, "volume": 3418638.0}, {"date": "2025-11-26", "close": 2.64, "volume": 8830355.0}, {"date": "2025-11-27", "close": 2.7, "volume": 6544847.0}, {"date": "2025-11-28", "close": 2.69, "volume": 10993963.0}, {"date": "2025-12-01", "close": 2.67, "volume": 4313385.0}, {"date": "2025-12-02", "close": 2.68, "volume": 2933516.0}, {"date": "2025-12-03", "close": 2.69, "volume": 4905047.0}, {"date": "2025-12-04", "close": 2.66, "volume": 2963762.0}, {"date": "2025-12-05", "close": 2.65, "volume": 2636168.0}, {"date": "2025-12-08", "close": 2.65, "volume": 2834703.0}, {"date": "2025-12-09", "close": 2.62, "volume": 4311567.0}, {"date": "2025-12-10", "close": 2.61, "volume": 5234650.0}, {"date": "2025-12-11", "close": 2.63, "volume": 5718566.0}, {"date": "2025-12-12", "close": 2.63, "volume": 3691190.0}, {"date": "2025-12-15", "close": 2.62, "volume": 3951077.0}, {"date": "2025-12-16", "close": 2.63, "volume": 6268673.0}, {"date": "2025-12-17", "close": 2.68, "volume": 16002518.0}, {"date": "2025-12-18", "close": 2.58, "volume": 7970746.0}, {"date": "2025-12-19", "close": 2.55, "volume": 16217796.0}, {"date": "2025-12-22", "close": 2.59, "volume": 5724996.0}, {"date": "2025-12-23", "close": 2.59, "volume": 4012067.0}, {"date": "2025-12-24", "close": 2.61, "volume": 2471054.0}, {"date": "2025-12-29", "close": 2.59, "volume": 1393675.0}, {"date": "2025-12-30", "close": 2.61, "volume": 1858451.0}, {"date": "2025-12-31", "close": 2.59, "volume": 1541027.0}, {"date": "2026-01-02", "close": 2.6, "volume": 1385225.0}, {"date": "2026-01-05", "close": 2.59, "volume": 2174195.0}, {"date": "2026-01-06", "close": 2.56, "volume": 3334205.0}, {"date": "2026-01-07", "close": 2.59, "volume": 2874440.0}, {"date": "2026-01-08", "close": 2.6, "volume": 3546202.0}, {"date": "2026-01-09", "close": 2.6, "volume": 1520428.0}, {"date": "2026-01-12", "close": 2.63, "volume": 3588866.0}, {"date": "2026-01-13", "close": 2.59, "volume": 5335303.0}, {"date": "2026-01-14", "close": 2.53, "volume": 10563728.0}, {"date": "2026-01-15", "close": 2.51, "volume": 7892196.0}, {"date": "2026-01-16", "close": 2.54, "volume": 4236866.0}, {"date": "2026-01-19", "close": 2.53, "volume": 2934352.0}, {"date": "2026-01-20", "close": 2.52, "volume": 5028922.0}, {"date": "2026-01-21", "close": 2.48, "volume": 6407312.0}, {"date": "2026-01-22", "close": 2.51, "volume": 4427705.0}, {"date": "2026-01-23", "close": 2.49, "volume": 10318476.0}, {"date": "2026-01-27", "close": 2.51, "volume": 5759878.0}, {"date": "2026-01-28", "close": 2.51, "volume": 5312935.0}, {"date": "2026-01-29", "close": 2.49, "volume": 3020251.0}, {"date": "2026-01-30", "close": 2.47, "volume": 4928808.0}, {"date": "2026-02-02", "close": 2.46, "volume": 5299245.0}, {"date": "2026-02-03", "close": 2.41, "volume": 11143834.0}, {"date": "2026-02-04", "close": 2.41, "volume": 6567099.0}, {"date": "2026-02-05", "close": 2.46, "volume": 5529126.0}, {"date": "2026-02-06", "close": 2.41, "volume": 4455926.0}, {"date": "2026-02-09", "close": 2.41, "volume": 4481950.0}, {"date": "2026-02-10", "close": 2.42, "volume": 4471376.0}, {"date": "2026-02-11", "close": 2.42, "volume": 4439960.0}, {"date": "2026-02-12", "close": 2.4, "volume": 5794151.0}, {"date": "2026-02-13", "close": 2.37, "volume": 3742211.0}, {"date": "2026-02-16", "close": 2.4, "volume": 2873831.0}, {"date": "2026-02-17", "close": 2.4, "volume": 3684823.0}, {"date": "2026-02-18", "close": 2.42, "volume": 9414731.0}, {"date": "2026-02-19", "close": 2.44, "volume": 10160184.0}, {"date": "2026-02-20", "close": 2.39, "volume": 5101725.0}, {"date": "2026-02-23", "close": 2.38, "volume": 23246882.0}, {"date": "2026-02-24", "close": 2.39, "volume": 5310862.0}, {"date": "2026-02-25", "close": 2.4, "volume": 3504635.0}, {"date": "2026-02-26", "close": 2.58, "volume": 20929581.0}, {"date": "2026-02-27", "close": 2.55, "volume": 17701303.0}, {"date": "2026-03-02", "close": 2.53, "volume": 7640427.0}, {"date": "2026-03-03", "close": 2.54, "volume": 5271065.0}, {"date": "2026-03-04", "close": 2.54, "volume": 7029453.0}, {"date": "2026-03-05", "close": 2.54, "volume": 6514372.0}, {"date": "2026-03-06", "close": 2.54, "volume": 5917283.0}, {"date": "2026-03-09", "close": 2.42, "volume": 10226198.0}, {"date": "2026-03-10", "close": 2.44, "volume": 16165804.0}, {"date": "2026-03-11", "close": 2.42, "volume": 12098696.0}, {"date": "2026-03-12", "close": 2.39, "volume": 6718396.0}, {"date": "2026-03-13", "close": 2.35, "volume": 4664050.0}, {"date": "2026-03-16", "close": 2.38, "volume": 7718599.0}, {"date": "2026-03-17", "close": 2.4, "volume": 4881049.0}, {"date": "2026-03-18", "close": 2.43, "volume": 7116095.0}, {"date": "2026-03-19", "close": 2.32, "volume": 11446351.0}, {"date": "2026-03-20", "close": 2.31, "volume": 19610242.0}, {"date": "2026-03-23", "close": 2.29, "volume": 1961311.0}, {"date": "2026-03-24", "close": 2.31, "volume": 4147176.0}, {"date": "2026-03-25", "close": 2.34, "volume": 4185491.0}, {"date": "2026-03-26", "close": 2.33, "volume": 3967596.0}, {"date": "2026-03-27", "close": 2.31, "volume": 5902999.0}, {"date": "2026-03-30", "close": 2.25, "volume": 4700476.0}, {"date": "2026-03-31", "close": 2.27, "volume": 5166135.0}, {"date": "2026-04-01", "close": 2.32, "volume": 5684101.0}, {"date": "2026-04-02", "close": 2.31, "volume": 2985994.0}, {"date": "2026-04-07", "close": 2.32, "volume": 6129785.0}, {"date": "2026-04-08", "close": 2.39, "volume": 4847644.0}, {"date": "2026-04-09", "close": 2.37, "volume": 4247636.0}, {"date": "2026-04-10", "close": 2.36, "volume": 8714977.0}, {"date": "2026-04-13", "close": 2.33, "volume": 8360059.0}, {"date": "2026-04-14", "close": 2.27, "volume": 17880656.0}, {"date": "2026-04-15", "close": 2.28, "volume": 13180885.0}, {"date": "2026-04-16", "close": 2.26, "volume": 6449651.0}, {"date": "2026-04-17", "close": 2.31, "volume": 6839815.0}, {"date": "2026-04-20", "close": 2.32, "volume": 5506411.0}, {"date": "2026-04-21", "close": 2.38, "volume": 8877526.0}, {"date": "2026-04-22", "close": 2.45, "volume": 11371557.0}, {"date": "2026-04-23", "close": 2.38, "volume": 15838433.0}, {"date": "2026-04-24", "close": 2.34, "volume": 7475153.0}, {"date": "2026-04-27", "close": 2.3, "volume": 6248017.0}, {"date": "2026-04-28", "close": 2.21, "volume": 12221867.0}, {"date": "2026-04-29", "close": 2.2, "volume": 16070281.0}, {"date": "2026-04-30", "close": 2.22, "volume": 18091345.0}, {"date": "2026-05-01", "close": 2.26, "volume": 7149708.0}, {"date": "2026-05-04", "close": 2.23, "volume": 5808966.0}, {"date": "2026-05-05", "close": 2.2, "volume": 9328031.0}, {"date": "2026-05-06", "close": 2.18, "volume": 13758447.0}, {"date": "2026-05-07", "close": 2.25, "volume": 14941944.0}, {"date": "2026-05-08", "close": 2.25, "volume": 6798077.0}, {"date": "2026-05-11", "close": 2.23, "volume": 19655282.0}, {"date": "2026-05-12", "close": 2.19, "volume": 7406664.0}, {"date": "2026-05-13", "close": 2.23, "volume": 9559630.0}, {"date": "2026-05-14", "close": 2.2, "volume": 4939936.0}, {"date": "2026-05-15", "close": 2.25, "volume": 9185581.0}, {"date": "2026-05-18", "close": 2.16, "volume": 13898273.0}, {"date": "2026-05-19", "close": 2.18, "volume": 6408704.0}, {"date": "2026-05-20", "close": 2.18, "volume": 17060062.0}, {"date": "2026-05-21", "close": 2.2, "volume": 6453242.0}, {"date": "2026-05-22", "close": 2.24, "volume": 5388261.0}, {"date": "2026-05-25", "close": 2.28, "volume": 15282529.0}, {"date": "2026-05-26", "close": 2.3, "volume": 8658220.0}, {"date": "2026-05-27", "close": 2.32, "volume": 9087070.0}, {"date": "2026-05-28", "close": 2.28, "volume": 20750987.0}, {"date": "2026-05-29", "close": 2.29, "volume": 12656623.0}, {"date": "2026-06-01", "close": 2.33, "volume": 9233989.0}, {"date": "2026-06-02", "close": 2.3, "volume": 6823837.0}, {"date": "2026-06-03", "close": 2.32, "volume": 7691903.0}, {"date": "2026-06-04", "close": 2.34, "volume": 9435080.0}, {"date": "2026-06-05", "close": 2.37, "volume": 6926516.0}, {"date": "2026-06-09", "close": 2.37, "volume": 9575489.0}, {"date": "2026-06-10", "close": 2.39, "volume": 23940310.0}, {"date": "2026-06-11", "close": 2.39, "volume": 12660525.0}, {"date": "2026-06-12", "close": 2.42, "volume": 12084668.0}, {"date": "2026-06-15", "close": 2.4, "volume": 10257533.0}, {"date": "2026-06-16", "close": 2.39, "volume": 8645872.0}, {"date": "2026-06-17", "close": 2.41, "volume": 5870537.0}, {"date": "2026-06-18", "close": 2.41, "volume": 8904222.0}, {"date": "2026-06-19", "close": 2.37, "volume": 65416357.0}, {"date": "2026-06-22", "close": 2.37, "volume": 8199387.0}, {"date": "2026-06-23", "close": 2.32, "volume": 26566920.0}, {"date": "2026-06-24", "close": 2.35, "volume": 19555243.0}, {"date": "2026-06-25", "close": 2.39, "volume": 7329788.0}, {"date": "2026-06-26", "close": 2.38, "volume": 9149730.0}, {"date": "2026-06-29", "close": 2.38, "volume": 4363702.0}, {"date": "2026-06-30", "close": 2.35, "volume": 16221021.0}, {"date": "2026-07-01", "close": 2.35, "volume": 6668521.0}, {"date": "2026-07-02", "close": 2.34, "volume": 7765294.0}, {"date": "2026-07-03", "close": 2.38, "volume": 11192460.0}, {"date": "2026-07-06", "close": 2.38, "volume": 4575516.0}, {"date": "2026-07-07", "close": 2.38, "volume": 9635215.0}, {"date": "2026-07-08", "close": 2.4, "volume": 9385031.0}, {"date": "2026-07-09", "close": 2.37, "volume": 35254052.0}, {"date": "2026-07-10", "close": 2.33, "volume": 5291325.0}, {"date": "2026-07-13", "close": 2.27, "volume": 6151813.0}, {"date": "2026-07-14", "close": 2.26, "volume": 17088839.0}, {"date": "2026-07-15", "close": 2.34, "volume": 12386798.0}, {"date": "2026-07-16", "close": 2.34, "volume": 9995616.0}, {"date": "2026-07-17", "close": 2.35, "volume": 9565809.0}, {"date": "2026-07-20", "close": 2.34, "volume": 3682798.0}, {"date": "2026-07-21", "close": 2.3, "volume": 7110646.0}, {"date": "2026-07-22", "close": 2.31, "volume": 23371991.0}, {"date": "2026-07-23", "close": 2.34, "volume": 9286116.0}, {"date": "2026-07-24", "close": 2.36, "volume": 19700324.0}, {"date": "2026-07-27", "close": 2.4, "volume": 8780614.0}, {"date": "2026-07-28", "close": 2.4, "volume": 6176750.0}, {"date": "2026-07-29", "close": 2.39, "volume": 6159170.0}, {"date": "2026-07-30", "close": 2.36, "volume": 7480262.0}, {"date": "2026-07-31", "close": 2.34, "volume": 5381914.0}, {"date": "2026-08-03", "close": 2.34, "volume": 7441079.0}, {"date": "2026-08-04", "close": 2.37, "volume": 17149674.0}, {"date": "2026-08-05", "close": 2.38, "volume": 7706813.0}, {"date": "2026-08-06", "close": 2.39, "volume": 5217409.0}, {"date": "2026-08-07", "close": 2.38, "volume": 14568548.0}, {"date": "2026-08-10", "close": 2.37, "volume": 4888604.0}, {"date": "2026-08-11", "close": 2.36, "volume": 6080638.0}, {"date": "2026-08-12", "close": 2.37, "volume": 5431816.0}, {"date": "2026-08-13", "close": 2.73, "volume": 65014324.0}, {"date": "2026-08-14", "close": 2.71, "volume": 15187339.0}, {"date": "2026-08-17", "close": 2.67, "volume": 41378970.0}, {"date": "2026-08-18", "close": 2.65, "volume": 10106157.0}, {"date": "2026-08-19", "close": 2.59, "volume": 17772163.0}, {"date": "2026-08-20", "close": 2.6, "volume": 24060390.0}, {"date": "2026-08-21", "close": 2.63, "volume": 27031458.0}, {"date": "2026-08-24", "close": 2.59, "volume": 20064377.0}, {"date": "2026-08-25", "close": 2.59, "volume": 13296339.0}, {"date": "2026-08-26", "close": 2.55, "volume": 14095120.0}, {"date": "2026-08-27", "close": 2.56, "volume": 14346579.0}, {"date": "2026-08-28", "close": 2.57, "volume": 37123844.0}, {"date": "2026-08-31", "close": 2.6, "volume": 17216920.0}, {"date": "2026-09-01", "close": 2.57, "volume": 5811067.0}, {"date": "2026-09-02", "close": 2.56, "volume": 5144263.0}, {"date": "2026-09-03", "close": 2.56, "volume": 9179687.0}, {"date": "2026-09-04", "close": 2.6, "volume": 12992987.0}, {"date": "2026-09-07", "close": 2.6, "volume": 10754888.0}], "refreshing": true}