{"ticker": "DNL", "overview": {"name": "Dyno Nobel Limited", "country": "Australia", "industry": "Materials"}, "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": "DNL", "has_prices": true, "as_of": "2026-09-18", "last": 4.1, "prev_close": 4.16, "change": -0.0600000000000005, "change_pct": -0.014423076923077042, "session_volume": 22557504.0, "vwap_5": 4.0659582046520395, "vwap_20": 3.983000929944746, "vwap_60": 3.8715325389297743, "vwap_250": 3.485209690184175, "high_52w": 4.16, "low_52w": 2.91, "avg_volume_20": 5876585.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03146667", "src": "ASX", "ticker": "DNL", "cik": "", "company": "Dyno Nobel Limited", "company_raw": "Dyno Nobel Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DNL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146667", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "ASX-03136835", "src": "ASX", "ticker": "DNL", "cik": "", "company": "Dyno Nobel Limited", "company_raw": "Dyno Nobel 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 DNL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136835", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132776-3A701230", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Biltz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-18", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Brasher", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-06", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Brasher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-28", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Kruger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-24", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Smorgon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-23", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-29", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Johns", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fazzino", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Breunig", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-09", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Kruger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-09", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fazzino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-31", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fazzino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-27", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142608-3A703015", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/dnl", "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": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dnl", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/dnl", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/dnl", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/dnl", "needs_ocr": 0}], "directors": [{"name": "J Breunig", "first_seen": "2017-06-09", "last_seen": "2017-06-09", "status": "past", "notices": 1}, {"name": "J Fazzino", "first_seen": "2017-01-27", "last_seen": "2017-11-15", "status": "past", "notices": 3}, {"name": "R McGrath", "first_seen": "2017-11-29", "last_seen": "2017-11-29", "status": "past", "notices": 1}, {"name": "G Smorgon", "first_seen": "2018-08-23", "last_seen": "2018-08-23", "status": "past", "notices": 1}, {"name": "B Kruger", "first_seen": "2017-06-09", "last_seen": "2018-12-24", "status": "past", "notices": 2}, {"name": "P Brasher", "first_seen": "2018-12-28", "last_seen": "2019-07-01", "status": "past", "notices": 2}, {"name": "J Johns", "first_seen": "2017-11-15", "last_seen": "2019-07-18", "status": "past", "notices": 3}, {"name": "George Biltz", "first_seen": "2020-12-01", "last_seen": "2020-12-01", "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": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - DNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146069-3A703656"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142608-3A703015"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - DNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136245-3A701912"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "2026 Investor Day Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136235-3A701905"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132776-3A701230"}], "performance": {"ticker": "DNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-07-28", "close": 0.655578, "volume": 9017586.0}, {"date": "2003-07-29", "close": 0.6659625, "volume": 7354330.0}, {"date": "2003-07-30", "close": 0.6885375, "volume": 5763300.0}, {"date": "2003-07-31", "close": 0.699825, "volume": 4160975.0}, {"date": "2003-08-01", "close": 0.6939555, "volume": 2035969.0}, {"date": "2003-08-04", "close": 0.6840225, "volume": 1268350.0}, {"date": "2003-08-05", "close": 0.68628, "volume": 1223167.0}, {"date": "2003-08-06", "close": 0.690795, "volume": 1395216.0}, {"date": "2003-08-07", "close": 0.691698, "volume": 923588.0}, {"date": "2003-08-08", "close": 0.70434, "volume": 959446.0}, {"date": "2003-08-11", "close": 0.698922, "volume": 807885.0}, {"date": "2003-08-12", "close": 0.697116, "volume": 1045847.0}, {"date": "2003-08-13", "close": 0.699825, "volume": 867043.0}, {"date": "2003-08-14", "close": 0.7002765, "volume": 1223034.0}, {"date": "2003-08-15", "close": 0.7002765, "volume": 1650565.0}, {"date": "2003-08-18", "close": 0.700728, "volume": 451872.0}, {"date": "2003-08-19", "close": 0.700728, "volume": 372757.0}, {"date": "2003-08-20", "close": 0.700728, "volume": 469967.0}, {"date": "2003-08-21", "close": 0.699825, "volume": 483256.0}, {"date": "2003-08-22", "close": 0.7011795, "volume": 547198.0}, {"date": "2003-08-25", "close": 0.6957615, "volume": 452625.0}, {"date": "2003-08-26", "close": 0.6957615, "volume": 521196.0}, {"date": "2003-08-27", "close": 0.7002765, "volume": 513289.0}, {"date": "2003-08-28", "close": 0.7011795, "volume": 559114.0}, {"date": "2003-08-29", "close": 0.690795, "volume": 411473.0}, {"date": "2003-09-01", "close": 0.6840225, "volume": 520421.0}, {"date": "2003-09-02", "close": 0.682668, "volume": 483034.0}, {"date": "2003-09-03", "close": 0.6885375, "volume": 153666.0}, {"date": "2003-09-04", "close": 0.684474, "volume": 168882.0}, {"date": "2003-09-05", "close": 0.690795, "volume": 262016.0}, {"date": "2003-09-08", "close": 0.69531, "volume": 169324.0}, {"date": "2003-09-09", "close": 0.699825, "volume": 481351.0}, {"date": "2003-09-10", "close": 0.6939555, "volume": 247132.0}, {"date": "2003-09-11", "close": 0.6939555, "volume": 100642.0}, {"date": "2003-09-12", "close": 0.7020825, "volume": 427796.0}, {"date": "2003-09-15", "close": 0.69531, "volume": 429103.0}, {"date": "2003-09-16", "close": 0.699825, "volume": 210919.0}, {"date": "2003-09-17", "close": 0.699825, "volume": 312780.0}, {"date": "2003-09-18", "close": 0.6975675, "volume": 341838.0}, {"date": "2003-09-19", "close": 0.7002765, "volume": 223101.0}, {"date": "2003-09-22", "close": 0.6975675, "volume": 443256.0}, {"date": "2003-09-23", "close": 0.6975675, "volume": 308195.0}, {"date": "2003-09-24", "close": 0.7020825, "volume": 338538.0}, {"date": "2003-09-25", "close": 0.7002765, "volume": 223522.0}, {"date": "2003-09-26", "close": 0.702534, "volume": 218494.0}, {"date": "2003-09-29", "close": 0.7065975, "volume": 330166.0}, {"date": "2003-09-30", "close": 0.707049, "volume": 73887.0}, {"date": "2003-10-01", "close": 0.708855, "volume": 170720.0}, {"date": "2003-10-02", "close": 0.7111125, "volume": 249037.0}, {"date": "2003-10-03", "close": 0.717885, "volume": 151118.0}, {"date": "2003-10-06", "close": 0.708855, "volume": 82591.0}, {"date": "2003-10-07", "close": 0.708855, "volume": 228970.0}, {"date": "2003-10-08", "close": 0.7065975, "volume": 149590.0}, {"date": "2003-10-09", "close": 0.7056945, "volume": 135083.0}, {"date": "2003-10-10", "close": 0.7002765, "volume": 112004.0}, {"date": "2003-10-13", "close": 0.7002765, "volume": 145072.0}, {"date": "2003-10-14", "close": 0.7065975, "volume": 3615039.0}, {"date": "2003-10-15", "close": 0.707049, "volume": 80864.0}, {"date": "2003-10-16", "close": 0.7075005, "volume": 150941.0}, {"date": "2003-10-17", "close": 0.7075005, "volume": 148815.0}, {"date": "2003-10-20", "close": 0.708855, "volume": 240155.0}, {"date": "2003-10-21", "close": 0.7111125, "volume": 92182.0}, {"date": "2003-10-22", "close": 0.709758, "volume": 41130.0}, {"date": "2003-10-23", "close": 0.708855, "volume": 130543.0}, {"date": "2003-10-24", "close": 0.708855, "volume": 172935.0}, {"date": "2003-10-27", "close": 0.708855, "volume": 115460.0}, {"date": "2003-10-28", "close": 0.7156275, "volume": 87863.0}, {"date": "2003-10-29", "close": 0.708855, "volume": 209014.0}, {"date": "2003-10-30", "close": 0.7093065, "volume": 74884.0}, {"date": "2003-10-31", "close": 0.7102095, "volume": 147619.0}, {"date": "2003-11-03", "close": 0.708855, "volume": 496035.0}, {"date": "2003-11-04", "close": 0.708855, "volume": 583477.0}, {"date": "2003-11-05", "close": 0.721497, "volume": 84186.0}, {"date": "2003-11-06", "close": 0.723303, "volume": 357519.0}, {"date": "2003-11-07", "close": 0.7224, "volume": 117209.0}, {"date": "2003-11-10", "close": 0.7224, "volume": 122148.0}, {"date": "2003-11-11", "close": 0.717885, "volume": 190631.0}, {"date": "2003-11-12", "close": 0.7183365, "volume": 183433.0}, {"date": "2003-11-13", "close": 0.7183365, "volume": 50808.0}, {"date": "2003-11-14", "close": 0.7183365, "volume": 74529.0}, {"date": "2003-11-17", "close": 0.7156275, "volume": 70432.0}, {"date": "2003-11-18", "close": 0.7093065, "volume": 186977.0}, {"date": "2003-11-19", "close": 0.7093065, "volume": 258450.0}, {"date": "2003-11-20", "close": 0.710661, "volume": 66932.0}, {"date": "2003-11-21", "close": 0.710661, "volume": 67065.0}, {"date": "2003-11-24", "close": 0.710661, "volume": 214441.0}, {"date": "2003-11-25", "close": 0.71337, "volume": 289524.0}, {"date": "2003-11-26", "close": 0.708855, "volume": 664828.0}, {"date": "2003-11-27", "close": 0.7111125, "volume": 243300.0}, {"date": "2003-11-28", "close": 0.708855, "volume": 64186.0}, {"date": "2003-12-01", "close": 0.708855, "volume": 113200.0}, {"date": "2003-12-02", "close": 0.708855, "volume": 132824.0}, {"date": "2003-12-03", "close": 0.7065975, "volume": 95415.0}, {"date": "2003-12-04", "close": 0.7065975, "volume": 198295.0}, {"date": "2003-12-05", "close": 0.7065975, "volume": 313821.0}, {"date": "2003-12-08", "close": 0.7093065, "volume": 55194.0}, {"date": "2003-12-09", "close": 0.71337, "volume": 76966.0}, {"date": "2003-12-10", "close": 0.7093065, "volume": 68704.0}, {"date": "2003-12-11", "close": 0.71337, "volume": 24142.0}, {"date": "2003-12-12", "close": 0.712467, "volume": 56611.0}, {"date": "2003-12-15", "close": 0.7093065, "volume": 90653.0}, {"date": "2003-12-16", "close": 0.7111125, "volume": 24430.0}, {"date": "2003-12-17", "close": 0.7111125, "volume": 86224.0}, {"date": "2003-12-18", "close": 0.7093065, "volume": 272004.0}, {"date": "2003-12-19", "close": 0.7093065, "volume": 143167.0}, {"date": "2003-12-22", "close": 0.7093065, "volume": 35615.0}, {"date": "2003-12-23", "close": 0.7093065, "volume": 52935.0}, {"date": "2003-12-24", "close": 0.7093065, "volume": 3654.0}, {"date": "2003-12-29", "close": 0.7111125, "volume": 6645.0}, {"date": "2003-12-30", "close": 0.7111125, "volume": 53267.0}, {"date": "2004-01-02", "close": 0.7111125, "volume": 36102.0}, {"date": "2004-01-05", "close": 0.7093065, "volume": 105205.0}, {"date": "2004-01-06", "close": 0.7093065, "volume": 58140.0}, {"date": "2004-01-07", "close": 0.7224, "volume": 85006.0}, {"date": "2004-01-08", "close": 0.7224, "volume": 250698.0}, {"date": "2004-01-09", "close": 0.7224, "volume": 140332.0}, {"date": "2004-01-12", "close": 0.7224, "volume": 174131.0}, {"date": "2004-01-13", "close": 0.7224, "volume": 129037.0}, {"date": "2004-01-14", "close": 0.7224, "volume": 86534.0}, {"date": "2004-01-15", "close": 0.7224, "volume": 1580598.0}, {"date": "2004-01-16", "close": 0.7228515, "volume": 219424.0}, {"date": "2004-01-19", "close": 0.7224, "volume": 558671.0}, {"date": "2004-01-20", "close": 0.7224, "volume": 742348.0}, {"date": "2004-01-21", "close": 0.7224, "volume": 40244.0}, {"date": "2004-01-22", "close": 0.724206, "volume": 61484.0}, {"date": "2004-01-23", "close": 0.7224, "volume": 58029.0}, {"date": "2004-01-27", "close": 0.7224, "volume": 91030.0}, {"date": "2004-01-28", "close": 0.724206, "volume": 60465.0}, {"date": "2004-01-29", "close": 0.7224, "volume": 175482.0}, {"date": "2004-01-30", "close": 0.7224, "volume": 184009.0}, {"date": "2004-02-02", "close": 0.7224, "volume": 138295.0}, {"date": "2004-02-03", "close": 0.7224, "volume": 100620.0}, {"date": "2004-02-04", "close": 0.7224, "volume": 65293.0}, {"date": "2004-02-05", "close": 0.7228515, "volume": 100022.0}, {"date": "2004-02-06", "close": 0.723303, "volume": 77918.0}, {"date": "2004-02-09", "close": 0.726915, "volume": 182104.0}, {"date": "2004-02-10", "close": 0.7264635, "volume": 27154.0}, {"date": "2004-02-11", "close": 0.726915, "volume": 58605.0}, {"date": "2004-02-12", "close": 0.73143, "volume": 36124.0}, {"date": "2004-02-13", "close": 0.7318815, "volume": 43101.0}, {"date": "2004-02-16", "close": 0.73143, "volume": 115836.0}, {"date": "2004-02-17", "close": 0.73143, "volume": 73577.0}, {"date": "2004-02-18", "close": 0.735042, "volume": 69546.0}, {"date": "2004-02-19", "close": 0.7354935, "volume": 59911.0}, {"date": "2004-02-20", "close": 0.735945, "volume": 45781.0}, {"date": "2004-02-23", "close": 0.735945, "volume": 128283.0}, {"date": "2004-02-24", "close": 0.735945, "volume": 83920.0}, {"date": "2004-02-25", "close": 0.735945, "volume": 106910.0}, {"date": "2004-02-26", "close": 0.735945, "volume": 50720.0}, {"date": "2004-02-27", "close": 0.735945, "volume": 70853.0}, {"date": "2004-03-01", "close": 0.735945, "volume": 88904.0}, {"date": "2004-03-02", "close": 0.735945, "volume": 78538.0}, {"date": "2004-03-03", "close": 0.735945, "volume": 135969.0}, {"date": "2004-03-04", "close": 0.735945, "volume": 87752.0}, {"date": "2004-03-05", "close": 0.7409115, "volume": 149612.0}, {"date": "2004-03-08", "close": 0.743169, "volume": 6866.0}, {"date": "2004-03-09", "close": 0.74949, "volume": 41860.0}, {"date": "2004-03-10", "close": 0.7562625, "volume": 34707.0}, {"date": "2004-03-11", "close": 0.75852, "volume": 37143.0}, {"date": "2004-03-12", "close": 0.7743225, "volume": 27929.0}, {"date": "2004-03-15", "close": 0.7770315, "volume": 56279.0}, {"date": "2004-03-16", "close": 0.7725165, "volume": 161041.0}, {"date": "2004-03-17", "close": 0.7797405, "volume": 58361.0}, {"date": "2004-03-18", "close": 0.790125, "volume": 143965.0}, {"date": "2004-03-19", "close": 0.815409, "volume": 335836.0}, {"date": "2004-03-22", "close": 0.8149575, "volume": 177342.0}, {"date": "2004-03-23", "close": 0.8149575, "volume": 55659.0}, {"date": "2004-03-24", "close": 0.817215, "volume": 145759.0}, {"date": "2004-03-25", "close": 0.817215, "volume": 125338.0}, {"date": "2004-03-26", "close": 0.815409, "volume": 133001.0}, {"date": "2004-03-29", "close": 0.815409, "volume": 522614.0}, {"date": "2004-03-30", "close": 0.808185, "volume": 13998.0}, {"date": "2004-03-31", "close": 0.79464, "volume": 1710055.0}, {"date": "2004-04-01", "close": 0.790125, "volume": 111805.0}, {"date": "2004-04-02", "close": 0.8068305, "volume": 203810.0}, {"date": "2004-04-05", "close": 0.7996065, "volume": 115548.0}, {"date": "2004-04-06", "close": 0.8014125, "volume": 77652.0}, {"date": "2004-04-07", "close": 0.8023155, "volume": 168283.0}, {"date": "2004-04-08", "close": 0.8127, "volume": 42481.0}, {"date": "2004-04-13", "close": 0.80367, "volume": 131982.0}, {"date": "2004-04-14", "close": 0.817215, "volume": 132470.0}, {"date": "2004-04-15", "close": 0.8127, "volume": 88948.0}, {"date": "2004-04-16", "close": 0.8127, "volume": 93909.0}, {"date": "2004-04-19", "close": 0.826245, "volume": 70986.0}, {"date": "2004-04-20", "close": 0.8149575, "volume": 89147.0}, {"date": "2004-04-21", "close": 0.8149575, "volume": 140532.0}, {"date": "2004-04-22", "close": 0.8239875, "volume": 79978.0}, {"date": "2004-04-23", "close": 0.8127, "volume": 150078.0}, {"date": "2004-04-26", "close": 0.8127, "volume": 47309.0}, {"date": "2004-04-27", "close": 0.8127, "volume": 168926.0}, {"date": "2004-04-28", "close": 0.82173, "volume": 151141.0}, {"date": "2004-04-29", "close": 0.8176665, "volume": 153090.0}, {"date": "2004-04-30", "close": 0.826245, "volume": 175083.0}, {"date": "2004-05-03", "close": 0.825342, "volume": 58826.0}, {"date": "2004-05-04", "close": 0.827148, "volume": 199225.0}, {"date": "2004-05-05", "close": 0.826245, "volume": 125050.0}, {"date": "2004-05-06", "close": 0.825342, "volume": 24075.0}, {"date": "2004-05-07", "close": 0.826245, "volume": 102525.0}, {"date": "2004-05-10", "close": 0.8248905, "volume": 108217.0}, {"date": "2004-05-11", "close": 0.82173, "volume": 84031.0}, {"date": "2004-05-12", "close": 0.8257935, "volume": 74707.0}, {"date": "2004-05-13", "close": 0.8257935, "volume": 19203.0}, {"date": "2004-05-14", "close": 0.8330175, "volume": 154131.0}, {"date": "2004-05-17", "close": 0.8285025, "volume": 79557.0}, {"date": "2004-05-18", "close": 0.8239875, "volume": 344673.0}, {"date": "2004-05-19", "close": 0.82173, "volume": 144873.0}, {"date": "2004-05-20", "close": 0.82173, "volume": 39424.0}, {"date": "2004-05-21", "close": 0.82173, "volume": 28926.0}, {"date": "2004-05-24", "close": 0.8127, "volume": 37386.0}, {"date": "2004-05-25", "close": 0.8113455, "volume": 101639.0}, {"date": "2004-05-26", "close": 0.817215, "volume": 51849.0}, {"date": "2004-05-27", "close": 0.8131515, "volume": 493998.0}, {"date": "2004-05-28", "close": 0.8131515, "volume": 117187.0}, {"date": "2004-05-31", "close": 0.817215, "volume": 135460.0}, {"date": "2004-06-01", "close": 0.8140545, "volume": 106977.0}, {"date": "2004-06-02", "close": 0.8131515, "volume": 49878.0}, {"date": "2004-06-03", "close": 0.8140545, "volume": 14773.0}, {"date": "2004-06-04", "close": 0.8149575, "volume": 166379.0}, {"date": "2004-06-07", "close": 0.814506, "volume": 103699.0}, {"date": "2004-06-08", "close": 0.817215, "volume": 84408.0}, {"date": "2004-06-09", "close": 0.819924, "volume": 27110.0}, {"date": "2004-06-10", "close": 0.825342, "volume": 108616.0}, {"date": "2004-06-11", "close": 0.83076, "volume": 182968.0}, {"date": "2004-06-15", "close": 0.84882, "volume": 60332.0}, {"date": "2004-06-16", "close": 0.8510775, "volume": 34042.0}, {"date": "2004-06-17", "close": 0.850626, "volume": 159336.0}, {"date": "2004-06-18", "close": 0.8127, "volume": 46246.0}, {"date": "2004-06-21", "close": 0.790125, "volume": 101905.0}, {"date": "2004-06-22", "close": 0.804573, "volume": 53444.0}, {"date": "2004-06-23", "close": 0.8104425, "volume": 101063.0}, {"date": "2004-06-24", "close": 0.8127, "volume": 95792.0}, {"date": "2004-06-25", "close": 0.8127, "volume": 77697.0}, {"date": "2004-06-28", "close": 0.8221815, "volume": 11561.0}, {"date": "2004-06-29", "close": 0.8357265, "volume": 78715.0}, {"date": "2004-06-30", "close": 0.850626, "volume": 124695.0}, {"date": "2004-07-01", "close": 0.835275, "volume": 193931.0}, {"date": "2004-07-02", "close": 0.835275, "volume": 140997.0}, {"date": "2004-07-05", "close": 0.8330175, "volume": 8682.0}, {"date": "2004-07-06", "close": 0.83076, "volume": 17121.0}, {"date": "2004-07-07", "close": 0.8330175, "volume": 140664.0}, {"date": "2004-07-08", "close": 0.83076, "volume": 58383.0}, {"date": "2004-07-09", "close": 0.8411445, "volume": 80532.0}, {"date": "2004-07-12", "close": 0.8312115, "volume": 117519.0}, {"date": "2004-07-13", "close": 0.83076, "volume": 71606.0}, {"date": "2004-07-14", "close": 0.8312115, "volume": 60266.0}, {"date": "2004-07-15", "close": 0.835275, "volume": 62215.0}, {"date": "2004-07-16", "close": 0.83076, "volume": 117608.0}, {"date": "2004-07-19", "close": 0.8312115, "volume": 92514.0}, {"date": "2004-07-20", "close": 0.8312115, "volume": 442724.0}, {"date": "2004-07-21", "close": 0.8312115, "volume": 97984.0}, {"date": "2004-07-22", "close": 0.8330175, "volume": 157099.0}, {"date": "2004-07-23", "close": 0.8321145, "volume": 179048.0}, {"date": "2004-07-26", "close": 0.832566, "volume": 65559.0}, {"date": "2004-07-27", "close": 0.8465625, "volume": 277497.0}, {"date": "2004-07-28", "close": 0.8330175, "volume": 118184.0}, {"date": "2004-07-29", "close": 0.85785, "volume": 8748837.0}, {"date": "2004-07-30", "close": 0.85785, "volume": 170122.0}, {"date": "2004-08-02", "close": 0.85785, "volume": 177697.0}, {"date": "2004-08-03", "close": 0.85785, "volume": 87198.0}, {"date": "2004-08-04", "close": 0.85785, "volume": 137386.0}, {"date": "2004-08-05", "close": 0.85785, "volume": 120532.0}, {"date": "2004-08-06", "close": 0.862365, "volume": 36988.0}, {"date": "2004-08-09", "close": 0.85785, "volume": 127663.0}, {"date": "2004-08-10", "close": 0.85785, "volume": 199535.0}, {"date": "2004-08-11", "close": 0.85785, "volume": 169302.0}, {"date": "2004-08-12", "close": 0.85785, "volume": 20819.0}, {"date": "2004-08-13", "close": 0.85785, "volume": 45648.0}, {"date": "2004-08-16", "close": 0.85785, "volume": 128660.0}, {"date": "2004-08-17", "close": 0.85785, "volume": 40509.0}, {"date": "2004-08-18", "close": 0.85785, "volume": 21683.0}, {"date": "2004-08-19", "close": 0.85785, "volume": 143987.0}, {"date": "2004-08-20", "close": 0.853335, "volume": 386246.0}, {"date": "2004-08-23", "close": 0.85785, "volume": 50188.0}, {"date": "2004-08-24", "close": 0.85785, "volume": 94197.0}, {"date": "2004-08-25", "close": 0.85785, "volume": 82326.0}, {"date": "2004-08-26", "close": 0.85785, "volume": 53555.0}, {"date": "2004-08-27", "close": 0.8601075, "volume": 113156.0}, {"date": "2004-08-30", "close": 0.85785, "volume": 178494.0}, {"date": "2004-08-31", "close": 0.85785, "volume": 57763.0}, {"date": "2004-09-01", "close": 0.85785, "volume": 79867.0}, {"date": "2004-09-02", "close": 0.85785, "volume": 57896.0}, {"date": "2004-09-03", "close": 0.85785, "volume": 102038.0}, {"date": "2004-09-06", "close": 0.85785, "volume": 66645.0}, {"date": "2004-09-07", "close": 0.85785, "volume": 140022.0}, {"date": "2004-09-08", "close": 0.85785, "volume": 45360.0}, {"date": "2004-09-09", "close": 0.8583015, "volume": 111052.0}, {"date": "2004-09-10", "close": 0.8583015, "volume": 137630.0}, {"date": "2004-09-13", "close": 0.85785, "volume": 112713.0}, {"date": "2004-09-14", "close": 0.85785, "volume": 115349.0}, {"date": "2004-09-15", "close": 0.85785, "volume": 83588.0}, {"date": "2004-09-16", "close": 0.85785, "volume": 133333.0}, {"date": "2004-09-17", "close": 0.85785, "volume": 51096.0}, {"date": "2004-09-20", "close": 0.85785, "volume": 103522.0}, {"date": "2004-09-21", "close": 0.85785, "volume": 113776.0}, {"date": "2004-09-22", "close": 0.85785, "volume": 54640.0}, {"date": "2004-09-23", "close": 0.85785, "volume": 318051.0}, {"date": "2004-09-24", "close": 0.84882, "volume": 28571.0}, {"date": "2004-09-27", "close": 0.84882, "volume": 106224.0}, {"date": "2004-09-28", "close": 0.84882, "volume": 69258.0}, {"date": "2004-09-29", "close": 0.84882, "volume": 169169.0}, {"date": "2004-09-30", "close": 0.84882, "volume": 155880.0}, {"date": "2004-10-01", "close": 0.84882, "volume": 54286.0}, {"date": "2004-10-04", "close": 0.8483685, "volume": 18760.0}, {"date": "2004-10-05", "close": 0.84882, "volume": 325072.0}, {"date": "2004-10-06", "close": 0.83979, "volume": 298804.0}, {"date": "2004-10-07", "close": 0.844305, "volume": 568882.0}, {"date": "2004-10-08", "close": 0.844305, "volume": 85825.0}, {"date": "2004-10-11", "close": 0.8492715, "volume": 231694.0}, {"date": "2004-10-12", "close": 0.84882, "volume": 74485.0}, {"date": "2004-10-13", "close": 0.8492715, "volume": 58671.0}, {"date": "2004-10-14", "close": 0.84882, "volume": 20930.0}, {"date": "2004-10-15", "close": 0.84882, "volume": 35061.0}, {"date": "2004-10-18", "close": 0.8492715, "volume": 102303.0}, {"date": "2004-10-19", "close": 0.8573985, "volume": 112647.0}, {"date": "2004-10-20", "close": 0.8573985, "volume": 715637.0}, {"date": "2004-10-21", "close": 0.85785, "volume": 299336.0}, {"date": "2004-10-22", "close": 0.85785, "volume": 128837.0}, {"date": "2004-10-25", "close": 0.8583015, "volume": 52735.0}, {"date": "2004-10-26", "close": 0.858753, "volume": 94042.0}, {"date": "2004-10-27", "close": 0.859656, "volume": 76346.0}, {"date": "2004-10-28", "close": 0.862365, "volume": 138007.0}, {"date": "2004-10-29", "close": 0.862365, "volume": 60952.0}, {"date": "2004-11-01", "close": 0.927381, "volume": 258383.0}, {"date": "2004-11-02", "close": 0.9251235, "volume": 485692.0}, {"date": "2004-11-03", "close": 0.94815, "volume": 454839.0}, {"date": "2004-11-04", "close": 0.94815, "volume": 45692.0}, {"date": "2004-11-05", "close": 0.9486015, "volume": 372115.0}, {"date": "2004-11-08", "close": 0.9621465, "volume": 114906.0}, {"date": "2004-11-09", "close": 0.970725, "volume": 91384.0}, {"date": "2004-11-10", "close": 0.9820125, "volume": 597298.0}, {"date": "2004-11-11", "close": 1.015875, "volume": 211141.0}, {"date": "2004-11-12", "close": 1.006845, "volume": 299513.0}, {"date": "2004-11-15", "close": 0.943635, "volume": 155969.0}, {"date": "2004-11-16", "close": 0.941829, "volume": 82016.0}, {"date": "2004-11-17", "close": 0.9486015, "volume": 75327.0}, {"date": "2004-11-18", "close": 0.952665, "volume": 127663.0}, {"date": "2004-11-19", "close": 0.949956, "volume": 69657.0}, {"date": "2004-11-22", "close": 0.950859, "volume": 63455.0}, {"date": "2004-11-23", "close": 0.9504075, "volume": 62901.0}, {"date": "2004-11-24", "close": 0.9504075, "volume": 92027.0}, {"date": "2004-11-25", "close": 0.9504075, "volume": 101395.0}, {"date": "2004-11-26", "close": 0.9504075, "volume": 44607.0}, {"date": "2004-11-29", "close": 0.94815, "volume": 142547.0}, {"date": "2004-11-30", "close": 0.9504075, "volume": 32890.0}, {"date": "2004-12-01", "close": 0.94815, "volume": 99203.0}, {"date": "2004-12-02", "close": 0.949053, "volume": 205050.0}, {"date": "2004-12-03", "close": 0.954471, "volume": 62525.0}, {"date": "2004-12-06", "close": 0.970725, "volume": 61373.0}, {"date": "2004-12-07", "close": 0.977949, "volume": 58339.0}, {"date": "2004-12-08", "close": 0.9802065, "volume": 71185.0}, {"date": "2004-12-09", "close": 0.9802065, "volume": 356213.0}, {"date": "2004-12-10", "close": 0.972531, "volume": 149967.0}, {"date": "2004-12-13", "close": 0.972531, "volume": 55637.0}, {"date": "2004-12-14", "close": 0.970725, "volume": 323101.0}, {"date": "2004-12-15", "close": 0.973434, "volume": 37320.0}, {"date": "2004-12-16", "close": 0.9774975, "volume": 202237.0}, {"date": "2004-12-17", "close": 0.976143, "volume": 43499.0}, {"date": "2004-12-20", "close": 0.9693705, "volume": 217409.0}, {"date": "2004-12-21", "close": 0.961695, "volume": 437121.0}, {"date": "2004-12-22", "close": 0.950859, "volume": 903677.0}, {"date": "2004-12-23", "close": 0.953568, "volume": 139336.0}, {"date": "2004-12-24", "close": 0.95718, "volume": 43079.0}, {"date": "2004-12-29", "close": 0.9594375, "volume": 94109.0}, {"date": "2004-12-30", "close": 0.9621465, "volume": 31960.0}, {"date": "2004-12-31", "close": 0.964404, "volume": 26268.0}, {"date": "2005-01-04", "close": 0.9675645, "volume": 9900.0}, {"date": "2005-01-05", "close": 0.9729825, "volume": 36567.0}, {"date": "2005-01-06", "close": 0.9729825, "volume": 23588.0}, {"date": "2005-01-07", "close": 0.9729825, "volume": 45781.0}, {"date": "2005-01-10", "close": 0.97524, "volume": 109612.0}, {"date": "2005-01-11", "close": 0.9756915, "volume": 33422.0}, {"date": "2005-01-12", "close": 0.9820125, "volume": 150963.0}, {"date": "2005-01-13", "close": 0.9865275, "volume": 40930.0}, {"date": "2005-01-14", "close": 0.9865275, "volume": 41130.0}, {"date": "2005-01-17", "close": 0.9910425, "volume": 35925.0}, {"date": "2005-01-18", "close": 1.01136, "volume": 162769.0}, {"date": "2005-01-19", "close": 0.9982665, "volume": 136390.0}, {"date": "2005-01-20", "close": 1.0000725, "volume": 202414.0}, {"date": "2005-01-21", "close": 1.0000725, "volume": 86246.0}, {"date": "2005-01-24", "close": 1.006845, "volume": 97298.0}, {"date": "2005-01-25", "close": 1.00233, "volume": 56766.0}, {"date": "2005-01-27", "close": 1.000524, "volume": 183389.0}, {"date": "2005-01-28", "close": 1.000524, "volume": 122746.0}, {"date": "2005-01-31", "close": 0.997815, "volume": 39978.0}, {"date": "2005-02-01", "close": 0.997815, "volume": 73909.0}, {"date": "2005-02-02", "close": 1.006845, "volume": 80576.0}, {"date": "2005-02-03", "close": 1.01136, "volume": 117852.0}, {"date": "2005-02-04", "close": 1.0118115, "volume": 165692.0}, {"date": "2005-02-07", "close": 0.997815, "volume": 69258.0}, {"date": "2005-02-08", "close": 0.979755, "volume": 126268.0}, {"date": "2005-02-09", "close": 0.970725, "volume": 133732.0}, {"date": "2005-02-10", "close": 0.96621, "volume": 213599.0}, {"date": "2005-02-11", "close": 0.973434, "volume": 35194.0}, {"date": "2005-02-14", "close": 0.9933, "volume": 142082.0}, {"date": "2005-02-15", "close": 1.01136, "volume": 37918.0}, {"date": "2005-02-16", "close": 0.979755, "volume": 36744.0}, {"date": "2005-02-17", "close": 0.95718, "volume": 401595.0}, {"date": "2005-02-18", "close": 0.925575, "volume": 43721.0}, {"date": "2005-02-21", "close": 0.9242205, "volume": 212957.0}, {"date": "2005-02-22", "close": 0.9197055, "volume": 49546.0}, {"date": "2005-02-23", "close": 0.880425, "volume": 65537.0}, {"date": "2005-02-24", "close": 0.895776, "volume": 100421.0}, {"date": "2005-02-25", "close": 0.880425, "volume": 38450.0}, {"date": "2005-02-28", "close": 0.87591, "volume": 89457.0}, {"date": "2005-03-01", "close": 0.8781675, "volume": 64607.0}, {"date": "2005-03-02", "close": 0.8917125, "volume": 319358.0}, {"date": "2005-03-03", "close": 0.888552, "volume": 111141.0}, {"date": "2005-03-04", "close": 0.8826825, "volume": 154241.0}, {"date": "2005-03-07", "close": 0.88494, "volume": 239911.0}, {"date": "2005-03-08", "close": 0.8826825, "volume": 240421.0}, {"date": "2005-03-09", "close": 0.8817795, "volume": 209347.0}, {"date": "2005-03-10", "close": 0.862365, "volume": 92868.0}, {"date": "2005-03-11", "close": 0.85785, "volume": 123522.0}, {"date": "2005-03-14", "close": 0.83076, "volume": 7309.0}, {"date": "2005-03-15", "close": 0.826245, "volume": 134529.0}, {"date": "2005-03-16", "close": 0.826245, "volume": 65293.0}, {"date": "2005-03-17", "close": 0.8266965, "volume": 29790.0}, {"date": "2005-03-18", "close": 0.808185, "volume": 203079.0}, {"date": "2005-03-21", "close": 0.8127, "volume": 93311.0}, {"date": "2005-03-22", "close": 0.8059275, "volume": 45891.0}, {"date": "2005-03-23", "close": 0.799155, "volume": 358405.0}, {"date": "2005-03-24", "close": 0.790125, "volume": 79513.0}, {"date": "2005-03-29", "close": 0.7680015, "volume": 105028.0}, {"date": "2005-03-30", "close": 0.7788375, "volume": 80509.0}, {"date": "2005-03-31", "close": 0.7788375, "volume": 243322.0}, {"date": "2005-04-01", "close": 0.781095, "volume": 47265.0}, {"date": "2005-04-04", "close": 0.774774, "volume": 41683.0}, {"date": "2005-04-05", "close": 0.7815465, "volume": 138715.0}, {"date": "2005-04-06", "close": 0.78561, "volume": 77630.0}, {"date": "2005-04-07", "close": 0.7698075, "volume": 8682.0}, {"date": "2005-04-08", "close": 0.77658, "volume": 31584.0}, {"date": "2005-04-11", "close": 0.790125, "volume": 76633.0}, {"date": "2005-04-12", "close": 0.7968975, "volume": 66024.0}, {"date": "2005-04-13", "close": 0.7923825, "volume": 79623.0}, {"date": "2005-04-14", "close": 0.7923825, "volume": 47508.0}, {"date": "2005-04-15", "close": 0.799155, "volume": 214020.0}, {"date": "2005-04-18", "close": 0.7923825, "volume": 42769.0}, {"date": "2005-04-19", "close": 0.80367, "volume": 37054.0}, {"date": "2005-04-20", "close": 0.79464, "volume": 63433.0}, {"date": "2005-04-21", "close": 0.7923825, "volume": 167043.0}, {"date": "2005-04-22", "close": 0.791931, "volume": 226357.0}, {"date": "2005-04-26", "close": 0.7734195, "volume": 55504.0}, {"date": "2005-04-27", "close": 0.77658, "volume": 239025.0}, {"date": "2005-04-28", "close": 0.77658, "volume": 77165.0}, {"date": "2005-04-29", "close": 0.7224, "volume": 109812.0}, {"date": "2005-05-02", "close": 0.68628, "volume": 35260.0}, {"date": "2005-05-03", "close": 0.67725, "volume": 128726.0}, {"date": "2005-05-04", "close": 0.7102095, "volume": 64053.0}, {"date": "2005-05-06", "close": 0.6795075, "volume": 105515.0}, {"date": "2005-05-09", "close": 0.699825, "volume": 29413.0}, {"date": "2005-05-10", "close": 0.7102095, "volume": 34131.0}, {"date": "2005-05-11", "close": 0.7102095, "volume": 93909.0}, {"date": "2005-05-12", "close": 0.699825, "volume": 28173.0}, {"date": "2005-05-13", "close": 0.708855, "volume": 20244.0}, {"date": "2005-05-16", "close": 0.699825, "volume": 30432.0}, {"date": "2005-05-17", "close": 0.699825, "volume": 77918.0}, {"date": "2005-05-18", "close": 0.699825, "volume": 40997.0}, {"date": "2005-05-19", "close": 0.699825, "volume": 13289.0}, {"date": "2005-05-20", "close": 0.7002765, "volume": 43987.0}, {"date": "2005-05-23", "close": 0.7002765, "volume": 28195.0}, {"date": "2005-05-24", "close": 0.7111125, "volume": 112602.0}, {"date": "2005-05-25", "close": 0.708855, "volume": 117010.0}, {"date": "2005-05-26", "close": 0.7111125, "volume": 105271.0}, {"date": "2005-05-27", "close": 0.7093065, "volume": 49878.0}, {"date": "2005-05-30", "close": 0.7156275, "volume": 28793.0}, {"date": "2005-05-31", "close": 0.7111125, "volume": 101019.0}, {"date": "2005-06-01", "close": 0.7020825, "volume": 9192.0}, {"date": "2005-06-02", "close": 0.7011795, "volume": 176102.0}, {"date": "2005-06-03", "close": 0.702534, "volume": 36279.0}, {"date": "2005-06-06", "close": 0.705243, "volume": 210166.0}, {"date": "2005-06-07", "close": 0.707049, "volume": 60687.0}, {"date": "2005-06-08", "close": 0.702534, "volume": 274884.0}, {"date": "2005-06-09", "close": 0.708855, "volume": 69457.0}, {"date": "2005-06-10", "close": 0.7111125, "volume": 22038.0}, {"date": "2005-06-14", "close": 0.744975, "volume": 114463.0}, {"date": "2005-06-15", "close": 0.735945, "volume": 47309.0}, {"date": "2005-06-16", "close": 0.744975, "volume": 57209.0}, {"date": "2005-06-17", "close": 0.75852, "volume": 46179.0}, {"date": "2005-06-20", "close": 0.790125, "volume": 95238.0}, {"date": "2005-06-21", "close": 0.763035, "volume": 239269.0}, {"date": "2005-06-22", "close": 0.7652925, "volume": 72602.0}, {"date": "2005-06-23", "close": 0.75852, "volume": 35991.0}, {"date": "2005-06-24", "close": 0.763035, "volume": 2348.0}, {"date": "2005-06-27", "close": 0.74949, "volume": 3898.0}, {"date": "2005-06-28", "close": 0.7111125, "volume": 47110.0}, {"date": "2005-06-29", "close": 0.7147245, "volume": 44097.0}, {"date": "2005-06-30", "close": 0.725109, "volume": 86002.0}, {"date": "2005-07-01", "close": 0.7345905, "volume": 49258.0}, {"date": "2005-07-04", "close": 0.7400085, "volume": 53422.0}, {"date": "2005-07-05", "close": 0.74046, "volume": 18649.0}, {"date": "2005-07-06", "close": 0.74046, "volume": 12669.0}, {"date": "2005-07-07", "close": 0.7336875, "volume": 17542.0}, {"date": "2005-07-08", "close": 0.7490385, "volume": 4452.0}, {"date": "2005-07-11", "close": 0.74046, "volume": 78162.0}, {"date": "2005-07-12", "close": 0.7336875, "volume": 83278.0}, {"date": "2005-07-13", "close": 0.725109, "volume": 104208.0}, {"date": "2005-07-14", "close": 0.7224, "volume": 107021.0}, {"date": "2005-07-15", "close": 0.7224, "volume": 65891.0}, {"date": "2005-07-18", "close": 0.7183365, "volume": 35150.0}, {"date": "2005-07-19", "close": 0.726915, "volume": 118516.0}, {"date": "2005-07-20", "close": 0.7354935, "volume": 75105.0}, {"date": "2005-07-21", "close": 0.7318815, "volume": 21134419.0}, {"date": "2005-07-22", "close": 0.70434, "volume": 142702.0}, {"date": "2005-07-25", "close": 0.717885, "volume": 185205.0}, {"date": "2005-07-26", "close": 0.726915, "volume": 85781.0}, {"date": "2005-07-27", "close": 0.714273, "volume": 215238.0}, {"date": "2005-07-28", "close": 0.7156275, "volume": 68571.0}, {"date": "2005-07-29", "close": 0.7174335, "volume": 81971.0}, {"date": "2005-08-01", "close": 0.711564, "volume": 189457.0}, {"date": "2005-08-02", "close": 0.707049, "volume": 213223.0}, {"date": "2005-08-03", "close": 0.708855, "volume": 61750.0}, {"date": "2005-08-04", "close": 0.7111125, "volume": 100819.0}, {"date": "2005-08-05", "close": 0.710661, "volume": 15703.0}, {"date": "2005-08-08", "close": 0.7111125, "volume": 11163.0}, {"date": "2005-08-09", "close": 0.7111125, "volume": 139845.0}, {"date": "2005-08-10", "close": 0.709758, "volume": 111761.0}, {"date": "2005-08-11", "close": 0.716079, "volume": 1614529.0}, {"date": "2005-08-12", "close": 0.7111125, "volume": 173112.0}, {"date": "2005-08-15", "close": 0.711564, "volume": 123677.0}, {"date": "2005-08-16", "close": 0.712467, "volume": 9324.0}, {"date": "2005-08-17", "close": 0.7138215, "volume": 49502.0}, {"date": "2005-08-18", "close": 0.715176, "volume": 138007.0}, {"date": "2005-08-19", "close": 0.7138215, "volume": 104806.0}, {"date": "2005-08-22", "close": 0.7111125, "volume": 75792.0}, {"date": "2005-08-23", "close": 0.71337, "volume": 104452.0}, {"date": "2005-08-24", "close": 0.7093065, "volume": 116213.0}, {"date": "2005-08-25", "close": 0.711564, "volume": 233511.0}, {"date": "2005-08-26", "close": 0.711564, "volume": 164983.0}, {"date": "2005-08-29", "close": 0.71337, "volume": 43677.0}, {"date": "2005-08-30", "close": 0.71337, "volume": 154950.0}, {"date": "2005-08-31", "close": 0.709758, "volume": 449767.0}, {"date": "2005-09-01", "close": 0.7065975, "volume": 92580.0}, {"date": "2005-09-02", "close": 0.706146, "volume": 33843.0}, {"date": "2005-09-05", "close": 0.7065975, "volume": 9302.0}, {"date": "2005-09-06", "close": 0.71337, "volume": 273400.0}, {"date": "2005-09-07", "close": 0.705243, "volume": 117896.0}, {"date": "2005-09-08", "close": 0.7020825, "volume": 218959.0}, {"date": "2005-09-09", "close": 0.70434, "volume": 125493.0}, {"date": "2005-09-12", "close": 0.700728, "volume": 192447.0}, {"date": "2005-09-13", "close": 0.703437, "volume": 46534.0}, {"date": "2005-09-14", "close": 0.702534, "volume": 93311.0}, {"date": "2005-09-15", "close": 0.706146, "volume": 126024.0}, {"date": "2005-09-16", "close": 0.711564, "volume": 53311.0}, {"date": "2005-09-19", "close": 0.71337, "volume": 86157.0}, {"date": "2005-09-20", "close": 0.714273, "volume": 228793.0}, {"date": "2005-09-21", "close": 0.720594, "volume": 218140.0}, {"date": "2005-09-22", "close": 0.7210455, "volume": 195172.0}, {"date": "2005-09-23", "close": 0.7224, "volume": 255260.0}, {"date": "2005-09-26", "close": 0.7224, "volume": 499092.0}, {"date": "2005-09-27", "close": 0.714273, "volume": 31584.0}, {"date": "2005-09-28", "close": 0.714273, "volume": 22259.0}, {"date": "2005-09-29", "close": 0.714273, "volume": 53112.0}, {"date": "2005-09-30", "close": 0.714273, "volume": 17719.0}, {"date": "2005-10-03", "close": 0.714273, "volume": 34839.0}, {"date": "2005-10-04", "close": 0.714273, "volume": 41351.0}, {"date": "2005-10-05", "close": 0.707049, "volume": 28859.0}, {"date": "2005-10-06", "close": 0.7056945, "volume": 188616.0}, {"date": "2005-10-07", "close": 0.705243, "volume": 55482.0}, {"date": "2005-10-10", "close": 0.70434, "volume": 181860.0}, {"date": "2005-10-11", "close": 0.7201425, "volume": 155371.0}, {"date": "2005-10-12", "close": 0.70434, "volume": 58915.0}, {"date": "2005-10-13", "close": 0.70434, "volume": 99203.0}, {"date": "2005-10-14", "close": 0.71337, "volume": 110188.0}, {"date": "2005-10-17", "close": 0.71337, "volume": 108062.0}, {"date": "2005-10-18", "close": 0.7056945, "volume": 43765.0}, {"date": "2005-10-19", "close": 0.7156275, "volume": 50277.0}, {"date": "2005-10-20", "close": 0.7093065, "volume": 45471.0}, {"date": "2005-10-21", "close": 0.7102095, "volume": 130388.0}, {"date": "2005-10-24", "close": 0.7129185, "volume": 30122.0}, {"date": "2005-10-25", "close": 0.7111125, "volume": 89037.0}, {"date": "2005-10-26", "close": 0.7102095, "volume": 39867.0}, {"date": "2005-10-27", "close": 0.709758, "volume": 135216.0}, {"date": "2005-10-28", "close": 0.708855, "volume": 83987.0}, {"date": "2005-11-01", "close": 0.7065975, "volume": 100775.0}, {"date": "2005-11-02", "close": 0.707049, "volume": 2392.0}, {"date": "2005-11-03", "close": 0.7065975, "volume": 33577.0}, {"date": "2005-11-04", "close": 0.7075005, "volume": 26091.0}, {"date": "2005-11-07", "close": 0.717885, "volume": 12536.0}, {"date": "2005-11-08", "close": 0.70434, "volume": 10598893.0}, {"date": "2005-11-09", "close": 0.717885, "volume": 124850.0}, {"date": "2005-11-10", "close": 0.7111125, "volume": 109480.0}, {"date": "2005-11-11", "close": 0.7192395, "volume": 57431.0}, {"date": "2005-11-14", "close": 0.717885, "volume": 41595.0}, {"date": "2005-11-15", "close": 0.699825, "volume": 208815.0}, {"date": "2005-11-16", "close": 0.700728, "volume": 287951.0}, {"date": "2005-11-17", "close": 0.7065975, "volume": 529745.0}, {"date": "2005-11-18", "close": 0.71337, "volume": 1002901.0}, {"date": "2005-11-21", "close": 0.7201425, "volume": 709413.0}, {"date": "2005-11-22", "close": 0.71337, "volume": 197719.0}, {"date": "2005-11-23", "close": 0.7065975, "volume": 234374.0}, {"date": "2005-11-24", "close": 0.7056945, "volume": 145293.0}, {"date": "2005-11-25", "close": 0.708855, "volume": 19972137.0}, {"date": "2005-11-28", "close": 0.71337, "volume": 598782.0}, {"date": "2005-11-29", "close": 0.7210455, "volume": 275947.0}, {"date": "2005-11-30", "close": 0.7224, "volume": 364740.0}, {"date": "2005-12-01", "close": 0.726915, "volume": 270676.0}, {"date": "2005-12-02", "close": 0.736848, "volume": 106224.0}, {"date": "2005-12-05", "close": 0.7517475, "volume": 99978.0}, {"date": "2005-12-06", "close": 0.7896735, "volume": 112913.0}, {"date": "2005-12-07", "close": 0.76755, "volume": 39557.0}, {"date": "2005-12-08", "close": 0.772065, "volume": 90808.0}, {"date": "2005-12-09", "close": 0.76755, "volume": 273511.0}, {"date": "2005-12-12", "close": 0.74949, "volume": 94662.0}, {"date": "2005-12-13", "close": 0.74949, "volume": 145670.0}, {"date": "2005-12-14", "close": 0.7336875, "volume": 198782.0}, {"date": "2005-12-15", "close": 0.736848, "volume": 64186.0}, {"date": "2005-12-16", "close": 0.738654, "volume": 7685.0}, {"date": "2005-12-19", "close": 0.7517475, "volume": 347243.0}, {"date": "2005-12-20", "close": 0.754005, "volume": 150100.0}, {"date": "2005-12-21", "close": 0.760326, "volume": 125382.0}, {"date": "2005-12-22", "close": 0.754005, "volume": 33223.0}, {"date": "2005-12-23", "close": 0.754005, "volume": 27464.0}, {"date": "2005-12-28", "close": 0.760326, "volume": 4275.0}, {"date": "2005-12-29", "close": 0.7788375, "volume": 306600.0}, {"date": "2005-12-30", "close": 0.7788375, "volume": 8771.0}, {"date": "2006-01-03", "close": 0.7788375, "volume": 175725.0}, {"date": "2006-01-04", "close": 0.7779345, "volume": 388106.0}, {"date": "2006-01-05", "close": 0.781095, "volume": 194862.0}, {"date": "2006-01-06", "close": 0.7743225, "volume": 16058.0}, {"date": "2006-01-09", "close": 0.76755, "volume": 29967.0}, {"date": "2006-01-10", "close": 0.76755, "volume": 47508.0}, {"date": "2006-01-11", "close": 0.75852, "volume": 80022.0}, {"date": "2006-01-12", "close": 0.76755, "volume": 111916.0}, {"date": "2006-01-13", "close": 0.7734195, "volume": 45891.0}, {"date": "2006-01-16", "close": 0.772065, "volume": 54662.0}, {"date": "2006-01-17", "close": 0.7689045, "volume": 123677.0}, {"date": "2006-01-18", "close": 0.76755, "volume": 141728.0}, {"date": "2006-01-19", "close": 0.7634865, "volume": 406556.0}, {"date": "2006-01-20", "close": 0.74949, "volume": 206113.0}, {"date": "2006-01-23", "close": 0.7336875, "volume": 156301.0}, {"date": "2006-01-24", "close": 0.76755, "volume": 273821.0}, {"date": "2006-01-25", "close": 0.7652925, "volume": 81993.0}, {"date": "2006-01-27", "close": 0.7652925, "volume": 139181.0}, {"date": "2006-01-30", "close": 0.76755, "volume": 524563.0}, {"date": "2006-01-31", "close": 0.7652925, "volume": 325072.0}, {"date": "2006-02-01", "close": 0.76755, "volume": 258250.0}, {"date": "2006-02-02", "close": 0.752199, "volume": 386423.0}, {"date": "2006-02-03", "close": 0.7508445, "volume": 92957.0}, {"date": "2006-02-06", "close": 0.754005, "volume": 124186.0}, {"date": "2006-02-07", "close": 0.750393, "volume": 440111.0}, {"date": "2006-02-08", "close": 0.74949, "volume": 276434.0}, {"date": "2006-02-09", "close": 0.7490385, "volume": 597697.0}, {"date": "2006-02-10", "close": 0.74046, "volume": 292625.0}, {"date": "2006-02-13", "close": 0.74046, "volume": 286290.0}, {"date": "2006-02-14", "close": 0.7382025, "volume": 161573.0}, {"date": "2006-02-15", "close": 0.75852, "volume": 4242813.0}, {"date": "2006-02-16", "close": 0.76755, "volume": 849192.0}, {"date": "2006-02-17", "close": 0.7761285, "volume": 729834.0}, {"date": "2006-02-20", "close": 0.775677, "volume": 492913.0}, {"date": "2006-02-21", "close": 0.77658, "volume": 799623.0}, {"date": "2006-02-22", "close": 0.7806435, "volume": 494773.0}, {"date": "2006-02-23", "close": 0.787416, "volume": 357829.0}, {"date": "2006-02-24", "close": 0.79464, "volume": 492757.0}, {"date": "2006-02-27", "close": 0.799155, "volume": 127685.0}, {"date": "2006-02-28", "close": 0.808185, "volume": 284053.0}, {"date": "2006-03-01", "close": 0.7950915, "volume": 98782.0}, {"date": "2006-03-02", "close": 0.800961, "volume": 317121.0}, {"date": "2006-03-03", "close": 0.79464, "volume": 661440.0}, {"date": "2006-03-06", "close": 0.7968975, "volume": 495504.0}, {"date": "2006-03-07", "close": 0.8014125, "volume": 312890.0}, {"date": "2006-03-08", "close": 0.8014125, "volume": 193511.0}, {"date": "2006-03-09", "close": 0.798252, "volume": 90476.0}, {"date": "2006-03-10", "close": 0.808185, "volume": 45559.0}, {"date": "2006-03-13", "close": 0.808185, "volume": 1329.0}, {"date": "2006-03-14", "close": 0.79464, "volume": 352315.0}, {"date": "2006-03-15", "close": 0.79464, "volume": 477586.0}, {"date": "2006-03-16", "close": 0.781095, "volume": 778959.0}, {"date": "2006-03-17", "close": 0.7770315, "volume": 1182658.0}, {"date": "2006-03-20", "close": 0.76755, "volume": 876478.0}, {"date": "2006-03-21", "close": 0.7689045, "volume": 904319.0}, {"date": "2006-03-22", "close": 0.7950915, "volume": 1033998.0}, {"date": "2006-03-23", "close": 0.8127, "volume": 2477674.0}, {"date": "2006-03-24", "close": 0.826245, "volume": 252447.0}, {"date": "2006-03-27", "close": 0.83076, "volume": 452802.0}, {"date": "2006-03-28", "close": 0.8348235, "volume": 82303.0}, {"date": "2006-03-29", "close": 0.833469, "volume": 222481.0}, {"date": "2006-03-30", "close": 0.847014, "volume": 433200.0}, {"date": "2006-03-31", "close": 0.862365, "volume": 70255.0}, {"date": "2006-04-03", "close": 0.8709435, "volume": 134396.0}, {"date": "2006-04-04", "close": 0.8709435, "volume": 801750.0}, {"date": "2006-04-05", "close": 0.872298, "volume": 265781.0}, {"date": "2006-04-06", "close": 0.8781675, "volume": 348217.0}, {"date": "2006-04-07", "close": 0.883134, "volume": 321152.0}, {"date": "2006-04-10", "close": 0.88494, "volume": 93577.0}, {"date": "2006-04-11", "close": 0.872298, "volume": 229169.0}, {"date": "2006-04-12", "close": 0.889455, "volume": 270410.0}, {"date": "2006-04-13", "close": 0.889455, "volume": 7752.0}, {"date": "2006-04-18", "close": 0.889455, "volume": 95792.0}, {"date": "2006-04-19", "close": 0.889455, "volume": 651495.0}, {"date": "2006-04-20", "close": 0.882231, "volume": 352625.0}, {"date": "2006-04-21", "close": 0.8817795, "volume": 424651.0}, {"date": "2006-04-24", "close": 0.889455, "volume": 276257.0}, {"date": "2006-04-26", "close": 0.889455, "volume": 253732.0}, {"date": "2006-04-27", "close": 0.889455, "volume": 141440.0}, {"date": "2006-04-28", "close": 0.889455, "volume": 146179.0}, {"date": "2006-05-01", "close": 0.883134, "volume": 438472.0}, {"date": "2006-05-02", "close": 0.88494, "volume": 2950410.0}, {"date": "2006-05-03", "close": 0.8917125, "volume": 1809900.0}, {"date": "2006-05-04", "close": 0.880425, "volume": 321595.0}, {"date": "2006-05-05", "close": 0.87591, "volume": 148283.0}, {"date": "2006-05-08", "close": 0.85785, "volume": 341794.0}, {"date": "2006-05-10", "close": 1.0542525, "volume": 827244673.0}, {"date": "2006-05-11", "close": 1.042965, "volume": 76810277.0}, {"date": "2006-05-12", "close": 1.033935, "volume": 31883544.0}, {"date": "2006-05-15", "close": 1.0145205, "volume": 33179424.0}, {"date": "2006-05-16", "close": 1.0081995, "volume": 32939070.0}, {"date": "2006-05-17", "close": 1.015875, "volume": 11204873.0}, {"date": "2006-05-18", "close": 1.0045875, "volume": 8938383.0}, {"date": "2006-05-19", "close": 1.01136, "volume": 11060598.0}, {"date": "2006-05-22", "close": 1.010457, "volume": 14317386.0}, {"date": "2006-05-23", "close": 0.9955575, "volume": 5272558.0}, {"date": "2006-05-24", "close": 0.9910425, "volume": 15242016.0}, {"date": "2006-05-25", "close": 0.990591, "volume": 12407243.0}, {"date": "2006-05-26", "close": 0.9910425, "volume": 2903256.0}, {"date": "2006-05-29", "close": 0.990591, "volume": 2818583.0}, {"date": "2006-05-30", "close": 0.98427, "volume": 3145382.0}, {"date": "2006-05-31", "close": 0.9933, "volume": 4789568.0}, {"date": "2006-06-01", "close": 0.9955575, "volume": 2104385.0}, {"date": "2006-06-02", "close": 0.9991695, "volume": 2996545.0}, {"date": "2006-06-05", "close": 0.9973635, "volume": 1017121.0}, {"date": "2006-06-06", "close": 0.9901395, "volume": 3001484.0}, {"date": "2006-06-07", "close": 0.988785, "volume": 5872049.0}, {"date": "2006-06-08", "close": 0.9829155, "volume": 12489922.0}, {"date": "2006-06-09", "close": 0.9802065, "volume": 2833887.0}, {"date": "2006-06-13", "close": 0.9811095, "volume": 3788926.0}, {"date": "2006-06-14", "close": 0.9729825, "volume": 6407796.0}, {"date": "2006-06-15", "close": 0.97524, "volume": 660753.0}, {"date": "2006-06-16", "close": 0.9865275, "volume": 1729856.0}, {"date": "2006-06-19", "close": 0.9865275, "volume": 715570.0}, {"date": "2006-06-20", "close": 0.9847215, "volume": 7397342.0}, {"date": "2006-06-21", "close": 0.9774975, "volume": 6432248.0}, {"date": "2006-06-22", "close": 1.00233, "volume": 11373311.0}, {"date": "2006-06-23", "close": 1.0199385, "volume": 3948527.0}, {"date": "2006-06-26", "close": 1.01136, "volume": 7615792.0}, {"date": "2006-06-27", "close": 1.015875, "volume": 11323566.0}, {"date": "2006-06-28", "close": 1.0081995, "volume": 37061705.0}, {"date": "2006-06-29", "close": 1.0136175, "volume": 1832558.0}, {"date": "2006-06-30", "close": 1.015875, "volume": 2675592.0}, {"date": "2006-07-03", "close": 1.0136175, "volume": 2408283.0}, {"date": "2006-07-04", "close": 1.023099, "volume": 3269125.0}, {"date": "2006-07-05", "close": 1.0271625, "volume": 11130698.0}, {"date": "2006-07-06", "close": 1.024905, "volume": 2612735.0}, {"date": "2006-07-07", "close": 1.024905, "volume": 4719779.0}, {"date": "2006-07-10", "close": 1.033032, "volume": 5241285.0}, {"date": "2006-07-11", "close": 1.0334835, "volume": 2607597.0}, {"date": "2006-07-12", "close": 1.02942, "volume": 3141395.0}, {"date": "2006-07-13", "close": 1.0271625, "volume": 3607198.0}, {"date": "2006-07-14", "close": 1.02942, "volume": 5714396.0}, {"date": "2006-07-17", "close": 1.030323, "volume": 2422525.0}, {"date": "2006-07-18", "close": 1.02942, "volume": 3469612.0}, {"date": "2006-07-19", "close": 1.030323, "volume": 3794684.0}, {"date": "2006-07-20", "close": 1.0226475, "volume": 1639380.0}, {"date": "2006-07-21", "close": 1.0235505, "volume": 5534330.0}, {"date": "2006-07-24", "close": 1.02039, "volume": 2841329.0}, {"date": "2006-07-25", "close": 1.021293, "volume": 6551805.0}, {"date": "2006-07-26", "close": 1.033935, "volume": 5053333.0}, {"date": "2006-07-27", "close": 1.042965, "volume": 7744430.0}, {"date": "2006-07-28", "close": 1.061025, "volume": 5985471.0}, {"date": "2006-07-31", "close": 1.0867605, "volume": 3043610.0}, {"date": "2006-08-01", "close": 1.0858575, "volume": 2225183.0}, {"date": "2006-08-02", "close": 1.0836, "volume": 8876678.0}, {"date": "2006-08-03", "close": 1.1129475, "volume": 8528416.0}, {"date": "2006-08-04", "close": 1.138683, "volume": 4364585.0}, {"date": "2006-08-07", "close": 1.144101, "volume": 6809480.0}, {"date": "2006-08-08", "close": 1.1264925, "volume": 3961440.0}, {"date": "2006-08-09", "close": 1.1129475, "volume": 2112890.0}, {"date": "2006-08-10", "close": 1.1219775, "volume": 2291539.0}, {"date": "2006-08-11", "close": 1.1427465, "volume": 4902835.0}, {"date": "2006-08-14", "close": 1.14681, "volume": 3158250.0}, {"date": "2006-08-15", "close": 1.147713, "volume": 2924629.0}, {"date": "2006-08-16", "close": 1.165773, "volume": 2032115.0}, {"date": "2006-08-17", "close": 1.1671275, "volume": 2978029.0}, {"date": "2006-08-18", "close": 1.1897025, "volume": 5099247.0}, {"date": "2006-08-21", "close": 1.1553885, "volume": 3781550.0}, {"date": "2006-08-22", "close": 1.151325, "volume": 8386955.0}, {"date": "2006-08-23", "close": 1.148616, "volume": 4346733.0}, {"date": "2006-08-24", "close": 1.14681, "volume": 916545.0}, {"date": "2006-08-25", "close": 1.151325, "volume": 3483056.0}, {"date": "2006-08-28", "close": 1.152228, "volume": 1987508.0}, {"date": "2006-08-29", "close": 1.151325, "volume": 1397187.0}, {"date": "2006-08-30", "close": 1.151325, "volume": 346910.0}, {"date": "2006-08-31", "close": 1.151325, "volume": 4576124.0}, {"date": "2006-09-01", "close": 1.152228, "volume": 4155150.0}, {"date": "2006-09-04", "close": 1.151325, "volume": 1866113.0}, {"date": "2006-09-05", "close": 1.12875, "volume": 3303522.0}, {"date": "2006-09-06", "close": 1.11069, "volume": 9701417.0}, {"date": "2006-09-07", "close": 1.0948875, "volume": 5721130.0}, {"date": "2006-09-08", "close": 1.089018, "volume": 10927331.0}, {"date": "2006-09-11", "close": 1.10166, "volume": 4028416.0}, {"date": "2006-09-12", "close": 1.10166, "volume": 7597586.0}, {"date": "2006-09-13", "close": 1.107981, "volume": 2855504.0}, {"date": "2006-09-14", "close": 1.118817, "volume": 2417409.0}, {"date": "2006-09-15", "close": 1.0957905, "volume": 31823012.0}, {"date": "2006-09-18", "close": 1.1129475, "volume": 2202924.0}, {"date": "2006-09-19", "close": 1.098048, "volume": 8010587.0}, {"date": "2006-09-20", "close": 1.1057235, "volume": 8374994.0}, {"date": "2006-09-21", "close": 1.1057235, "volume": 18315659.0}, {"date": "2006-09-22", "close": 1.108884, "volume": 6136567.0}, {"date": "2006-09-25", "close": 1.1111415, "volume": 3942259.0}, {"date": "2006-09-26", "close": 1.122429, "volume": 11028416.0}, {"date": "2006-09-27", "close": 1.1445525, "volume": 10157497.0}, {"date": "2006-09-28", "close": 1.151325, "volume": 11687442.0}, {"date": "2006-09-29", "close": 1.1680305, "volume": 8186955.0}, {"date": "2006-10-02", "close": 1.1716425, "volume": 2455703.0}, {"date": "2006-10-03", "close": 1.169385, "volume": 8215415.0}, {"date": "2006-10-04", "close": 1.168482, "volume": 9202946.0}, {"date": "2006-10-05", "close": 1.1671275, "volume": 6541107.0}, {"date": "2006-10-06", "close": 1.1671275, "volume": 7010476.0}, {"date": "2006-10-09", "close": 1.1553885, "volume": 12109457.0}, {"date": "2006-10-10", "close": 1.1508735, "volume": 10981351.0}, {"date": "2006-10-11", "close": 1.1310075, "volume": 66127663.0}, {"date": "2006-10-12", "close": 1.1373285, "volume": 10217697.0}, {"date": "2006-10-13", "close": 1.1273955, "volume": 28368062.0}, {"date": "2006-10-16", "close": 1.097145, "volume": 61689701.0}, {"date": "2006-10-17", "close": 1.070958, "volume": 21491561.0}, {"date": "2006-10-18", "close": 1.09263, "volume": 23934618.0}, {"date": "2006-10-19", "close": 1.07457, "volume": 11871606.0}, {"date": "2006-10-20", "close": 1.091727, "volume": 3512514.0}, {"date": "2006-10-23", "close": 1.10166, "volume": 2192846.0}, {"date": "2006-10-24", "close": 1.098048, "volume": 12929258.0}, {"date": "2006-10-25", "close": 1.10166, "volume": 5674862.0}, {"date": "2006-10-26", "close": 1.1039175, "volume": 7937032.0}, {"date": "2006-10-27", "close": 1.1057235, "volume": 11615150.0}, {"date": "2006-10-30", "close": 1.1129475, "volume": 5645028.0}, {"date": "2006-10-31", "close": 1.113399, "volume": 7285072.0}, {"date": "2006-11-01", "close": 1.1084325, "volume": 876257.0}, {"date": "2006-11-02", "close": 1.0894695, "volume": 10501152.0}, {"date": "2006-11-03", "close": 1.09263, "volume": 7184164.0}, {"date": "2006-11-06", "close": 1.1282985, "volume": 1537409.0}, {"date": "2006-11-07", "close": 1.133265, "volume": 1223942.0}, {"date": "2006-11-08", "close": 1.1129475, "volume": 3018073.0}, {"date": "2006-11-09", "close": 1.11069, "volume": 3655305.0}, {"date": "2006-11-10", "close": 1.125138, "volume": 1740199.0}, {"date": "2006-11-13", "close": 1.10166, "volume": 3504474.0}, {"date": "2006-11-14", "close": 1.1156565, "volume": 1965493.0}, {"date": "2006-11-15", "close": 1.3215405, "volume": 13851938.0}, {"date": "2006-11-16", "close": 1.349985, "volume": 16418627.0}, {"date": "2006-11-17", "close": 1.37256, "volume": 10885050.0}, {"date": "2006-11-20", "close": 1.414098, "volume": 9407265.0}, {"date": "2006-11-21", "close": 1.4100345, "volume": 6225559.0}, {"date": "2006-11-22", "close": 1.5192975, "volume": 3351672.0}, {"date": "2006-11-23", "close": 1.530585, "volume": 9105825.0}, {"date": "2006-11-24", "close": 1.530585, "volume": 6946224.0}, {"date": "2006-11-27", "close": 1.494465, "volume": 5465028.0}, {"date": "2006-11-28", "close": 1.503495, "volume": 6292558.0}, {"date": "2006-11-29", "close": 1.5499995, "volume": 7906667.0}, {"date": "2006-11-30", "close": 1.5509025, "volume": 9162481.0}, {"date": "2006-12-01", "close": 1.485435, "volume": 2937076.0}, {"date": "2006-12-04", "close": 1.4741475, "volume": 2672337.0}, {"date": "2006-12-05", "close": 1.476405, "volume": 3714131.0}, {"date": "2006-12-06", "close": 1.4714385, "volume": 3819557.0}, {"date": "2006-12-07", "close": 1.46286, "volume": 3643123.0}, {"date": "2006-12-08", "close": 1.4633115, "volume": 3897940.0}, {"date": "2006-12-11", "close": 1.467375, "volume": 2163610.0}, {"date": "2006-12-12", "close": 1.459248, "volume": 6351318.0}, {"date": "2006-12-13", "close": 1.46286, "volume": 3551473.0}, {"date": "2006-12-14", "close": 1.467375, "volume": 1499889.0}, {"date": "2006-12-15", "close": 1.4786625, "volume": 3995393.0}, {"date": "2006-12-18", "close": 1.48092, "volume": 6091096.0}, {"date": "2006-12-19", "close": 1.4777595, "volume": 3072137.0}, {"date": "2006-12-20", "close": 1.4876925, "volume": 5043278.0}, {"date": "2006-12-21", "close": 1.48092, "volume": 7482724.0}, {"date": "2006-12-22", "close": 1.5351, "volume": 2993378.0}, {"date": "2006-12-27", "close": 1.58025, "volume": 1820797.0}, {"date": "2006-12-28", "close": 1.59831, "volume": 1589612.0}, {"date": "2006-12-29", "close": 1.591989, "volume": 1701750.0}, {"date": "2007-01-02", "close": 1.60734, "volume": 796213.0}, {"date": "2007-01-03", "close": 1.648878, "volume": 1472447.0}, {"date": "2007-01-04", "close": 1.657005, "volume": 2463544.0}, {"date": "2007-01-05", "close": 1.6348815, "volume": 3979491.0}, {"date": "2007-01-08", "close": 1.611855, "volume": 2170011.0}, {"date": "2007-01-09", "close": 1.658811, "volume": 3334153.0}, {"date": "2007-01-10", "close": 1.6538445, "volume": 2940554.0}, {"date": "2007-01-11", "close": 1.657005, "volume": 1764408.0}, {"date": "2007-01-12", "close": 1.67958, "volume": 1419601.0}, {"date": "2007-01-15", "close": 1.693125, "volume": 1195615.0}, {"date": "2007-01-16", "close": 1.666035, "volume": 2317542.0}, {"date": "2007-01-17", "close": 1.6547475, "volume": 2147774.0}, {"date": "2007-01-18", "close": 1.682289, "volume": 4742503.0}, {"date": "2007-01-19", "close": 1.6836435, "volume": 5752137.0}, {"date": "2007-01-22", "close": 1.7157, "volume": 6500731.0}, {"date": "2007-01-23", "close": 1.69764, "volume": 8318450.0}, {"date": "2007-01-24", "close": 1.6574565, "volume": 1815260.0}, {"date": "2007-01-25", "close": 1.657005, "volume": 4627553.0}, {"date": "2007-01-29", "close": 1.6412025, "volume": 3193023.0}, {"date": "2007-01-30", "close": 1.6502325, "volume": 5827154.0}, {"date": "2007-01-31", "close": 1.6249485, "volume": 4560554.0}, {"date": "2007-02-01", "close": 1.593795, "volume": 5073001.0}, {"date": "2007-02-02", "close": 1.6005675, "volume": 3169878.0}, {"date": "2007-02-05", "close": 1.59831, "volume": 2934441.0}, {"date": "2007-02-06", "close": 1.6231425, "volume": 3568084.0}, {"date": "2007-02-07", "close": 1.67958, "volume": 9742171.0}, {"date": "2007-02-08", "close": 1.7378235, "volume": 9768084.0}, {"date": "2007-02-09", "close": 1.740984, "volume": 4118383.0}, {"date": "2007-02-12", "close": 1.747305, "volume": 1689324.0}, {"date": "2007-02-13", "close": 1.806, "volume": 7068948.0}, {"date": "2007-02-14", "close": 1.806, "volume": 12003256.0}, {"date": "2007-02-15", "close": 1.787037, "volume": 4512226.0}, {"date": "2007-02-16", "close": 1.806, "volume": 2074884.0}, {"date": "2007-02-19", "close": 1.852956, "volume": 7754551.0}, {"date": "2007-02-20", "close": 1.86018, "volume": 3402835.0}, {"date": "2007-02-21", "close": 1.8534075, "volume": 10339181.0}, {"date": "2007-02-22", "close": 1.864695, "volume": 4682016.0}, {"date": "2007-02-23", "close": 1.954995, "volume": 6091340.0}, {"date": "2007-02-26", "close": 2.04078, "volume": 10148018.0}, {"date": "2007-02-27", "close": 1.992921, "volume": 11980399.0}, {"date": "2007-02-28", "close": 1.982085, "volume": 3606866.0}, {"date": "2007-03-01", "close": 1.95951, "volume": 3608261.0}, {"date": "2007-03-02", "close": 2.012787, "volume": 7430609.0}, {"date": "2007-03-05", "close": 2.009175, "volume": 2222237.0}, {"date": "2007-03-06", "close": 2.054325, "volume": 7137032.0}, {"date": "2007-03-07", "close": 2.099475, "volume": 3101395.0}, {"date": "2007-03-08", "close": 2.2118985, "volume": 3978427.0}, {"date": "2007-03-09", "close": 2.1672, "volume": 6404430.0}, {"date": "2007-03-12", "close": 2.169909, "volume": 8144452.0}, {"date": "2007-03-13", "close": 2.151849, "volume": 10220199.0}, {"date": "2007-03-14", "close": 2.0565825, "volume": 6357652.0}, {"date": "2007-03-15", "close": 2.112117, "volume": 9965736.0}, {"date": "2007-03-16", "close": 2.1672, "volume": 3333068.0}, {"date": "2007-03-19", "close": 2.108505, "volume": 1851717.0}, {"date": "2007-03-20", "close": 2.117535, "volume": 3475770.0}, {"date": "2007-03-21", "close": 2.129274, "volume": 11232602.0}, {"date": "2007-03-22", "close": 2.1672, "volume": 7232159.0}, {"date": "2007-03-23", "close": 2.171715, "volume": 7293422.0}, {"date": "2007-03-26", "close": 2.2064805, "volume": 9469612.0}, {"date": "2007-03-27", "close": 2.227701, "volume": 6889856.0}, {"date": "2007-03-28", "close": 2.1875175, "volume": 3689679.0}, {"date": "2007-03-29", "close": 2.21235, "volume": 2958826.0}, {"date": "2007-03-30", "close": 2.234925, "volume": 6274153.0}, {"date": "2007-04-02", "close": 2.2561455, "volume": 7489324.0}, {"date": "2007-04-03", "close": 2.28459, "volume": 5040532.0}, {"date": "2007-04-04", "close": 2.294523, "volume": 5322126.0}, {"date": "2007-04-05", "close": 2.267433, "volume": 3030808.0}, {"date": "2007-04-10", "close": 2.2561455, "volume": 3191717.0}, {"date": "2007-04-11", "close": 2.1703605, "volume": 9619601.0}, {"date": "2007-04-12", "close": 2.126565, "volume": 6111384.0}, {"date": "2007-04-13", "close": 2.189775, "volume": 5637497.0}, {"date": "2007-04-16", "close": 2.232216, "volume": 3458117.0}, {"date": "2007-04-17", "close": 2.1676515, "volume": 7352669.0}, {"date": "2007-04-18", "close": 2.154558, "volume": 4682038.0}, {"date": "2007-04-19", "close": 2.153655, "volume": 4665914.0}, {"date": "2007-04-20", "close": 2.14914, "volume": 6513178.0}, {"date": "2007-04-23", "close": 2.01369, "volume": 12765449.0}, {"date": "2007-04-24", "close": 1.992018, "volume": 8700421.0}, {"date": "2007-04-26", "close": 2.030847, "volume": 6496788.0}, {"date": "2007-04-27", "close": 2.0890905, "volume": 10881395.0}, {"date": "2007-04-30", "close": 2.20332, "volume": 5509635.0}, {"date": "2007-05-01", "close": 2.2091895, "volume": 4852691.0}, {"date": "2007-05-02", "close": 2.2575, "volume": 8888815.0}, {"date": "2007-05-03", "close": 2.28459, "volume": 6330897.0}, {"date": "2007-05-04", "close": 2.3816625, "volume": 15438782.0}, {"date": "2007-05-07", "close": 2.500407, "volume": 7813134.0}, {"date": "2007-05-08", "close": 2.632245, "volume": 11982724.0}, {"date": "2007-05-09", "close": 2.73609, "volume": 9299380.0}, {"date": "2007-05-10", "close": 2.67288, "volume": 10380066.0}, {"date": "2007-05-11", "close": 2.709, "volume": 9115061.0}, {"date": "2007-05-14", "close": 2.722545, "volume": 4089214.0}, {"date": "2007-05-15", "close": 2.7663405, "volume": 4393289.0}, {"date": "2007-05-16", "close": 2.812845, "volume": 7767375.0}, {"date": "2007-05-17", "close": 2.8728945, "volume": 7003987.0}, {"date": "2007-05-18", "close": 2.87154, "volume": 4691251.0}, {"date": "2007-05-21", "close": 3.0137625, "volume": 10004695.0}, {"date": "2007-05-22", "close": 2.939265, "volume": 14994441.0}, {"date": "2007-05-23", "close": 2.930235, "volume": 6480620.0}, {"date": "2007-05-24", "close": 2.7979455, "volume": 5858405.0}, {"date": "2007-05-25", "close": 2.867025, "volume": 4573577.0}, {"date": "2007-05-28", "close": 2.88057, "volume": 3775260.0}, {"date": "2007-05-29", "close": 2.948295, "volume": 2041484.0}, {"date": "2007-05-30", "close": 2.932944, "volume": 4357719.0}, {"date": "2007-05-31", "close": 2.99796, "volume": 3317940.0}, {"date": "2007-06-01", "close": 2.9799, "volume": 2902746.0}, {"date": "2007-06-04", "close": 3.0101505, "volume": 2968128.0}, {"date": "2007-06-05", "close": 2.9135295, "volume": 2848151.0}, {"date": "2007-06-06", "close": 2.93475, "volume": 2587685.0}, {"date": "2007-06-07", "close": 3.007893, "volume": 2260576.0}, {"date": "2007-06-08", "close": 2.939265, "volume": 4026910.0}, {"date": "2007-06-12", "close": 3.098193, "volume": 3307043.0}, {"date": "2007-06-13", "close": 2.9541645, "volume": 5067132.0}, {"date": "2007-06-14", "close": 3.1094805, "volume": 4850963.0}, {"date": "2007-06-15", "close": 3.192105, "volume": 4528970.0}, {"date": "2007-06-18", "close": 3.2620875, "volume": 5295792.0}, {"date": "2007-06-19", "close": 3.2512515, "volume": 7463810.0}, {"date": "2007-06-20", "close": 3.2720205, "volume": 4386512.0}, {"date": "2007-06-21", "close": 3.2241615, "volume": 8551916.0}, {"date": "2007-06-22", "close": 3.273375, "volume": 8375836.0}, {"date": "2007-06-25", "close": 3.201135, "volume": 4299956.0}, {"date": "2007-06-26", "close": 3.27789, "volume": 4312337.0}, {"date": "2007-06-27", "close": 3.3641265, "volume": 6834795.0}, {"date": "2007-06-28", "close": 3.444042, "volume": 5181174.0}, {"date": "2007-06-29", "close": 3.598455, "volume": 6958893.0}, {"date": "2007-07-02", "close": 3.5754285, "volume": 8182547.0}, {"date": "2007-07-03", "close": 3.462102, "volume": 6820044.0}, {"date": "2007-07-04", "close": 3.3361335, "volume": 3753400.0}, {"date": "2007-07-05", "close": 3.45849, "volume": 11373621.0}, {"date": "2007-07-06", "close": 3.4399785, "volume": 2895615.0}, {"date": "2007-07-09", "close": 3.444945, "volume": 3762281.0}, {"date": "2007-07-10", "close": 3.4002465, "volume": 2577630.0}, {"date": "2007-07-11", "close": 3.38625, "volume": 3000111.0}, {"date": "2007-07-12", "close": 3.399795, "volume": 5047553.0}, {"date": "2007-07-13", "close": 3.405213, "volume": 5782436.0}, {"date": "2007-07-16", "close": 3.499125, "volume": 2790100.0}, {"date": "2007-07-17", "close": 3.4029555, "volume": 4651849.0}, {"date": "2007-07-18", "close": 3.2431245, "volume": 6464784.0}, {"date": "2007-07-19", "close": 3.3054315, "volume": 3408549.0}, {"date": "2007-07-20", "close": 3.405213, "volume": 6015061.0}, {"date": "2007-07-23", "close": 3.318525, "volume": 2898583.0}, {"date": "2007-07-24", "close": 3.3839925, "volume": 3195150.0}, {"date": "2007-07-25", "close": 3.2720205, "volume": 4805161.0}, {"date": "2007-07-26", "close": 3.2512515, "volume": 6609878.0}, {"date": "2007-07-27", "close": 3.2508, "volume": 11159446.0}, {"date": "2007-07-30", "close": 3.273375, "volume": 4508948.0}, {"date": "2007-07-31", "close": 3.4444935, "volume": 7857143.0}, {"date": "2007-08-01", "close": 3.2964015, "volume": 9239269.0}, {"date": "2007-08-02", "close": 3.273375, "volume": 5381462.0}, {"date": "2007-08-03", "close": 3.262539, "volume": 5044142.0}, {"date": "2007-08-06", "close": 3.2508, "volume": 1973577.0}, {"date": "2007-08-07", "close": 3.28692, "volume": 3584873.0}, {"date": "2007-08-08", "close": 3.2666025, "volume": 2887708.0}, {"date": "2007-08-09", "close": 3.273375, "volume": 5228726.0}, {"date": "2007-08-10", "close": 3.07923, "volume": 12937741.0}, {"date": "2007-08-13", "close": 3.10632, "volume": 4521085.0}, {"date": "2007-08-14", "close": 3.1627575, "volume": 2469524.0}, {"date": "2007-08-15", "close": 3.002475, "volume": 5083256.0}, {"date": "2007-08-16", "close": 2.867025, "volume": 7992292.0}, {"date": "2007-08-17", "close": 2.8421925, "volume": 7957076.0}, {"date": "2007-08-20", "close": 3.024147, "volume": 2484053.0}, {"date": "2007-08-21", "close": 3.0702, "volume": 3357652.0}, {"date": "2007-08-22", "close": 2.957325, "volume": 8795393.0}, {"date": "2007-08-23", "close": 3.0327255, "volume": 6765515.0}, {"date": "2007-08-24", "close": 3.045819, "volume": 7167752.0}, {"date": "2007-08-27", "close": 3.13341, "volume": 6813887.0}, {"date": "2007-08-28", "close": 3.1176075, "volume": 7678405.0}, {"date": "2007-08-29", "close": 2.9821575, "volume": 13893090.0}, {"date": "2007-08-30", "close": 2.921205, "volume": 9200975.0}, {"date": "2007-08-31", "close": 2.957325, "volume": 5973400.0}, {"date": "2007-09-03", "close": 3.05214, "volume": 5347508.0}, {"date": "2007-09-04", "close": 3.150567, "volume": 6461528.0}, {"date": "2007-09-05", "close": 3.267957, "volume": 4429967.0}, {"date": "2007-09-06", "close": 3.2349975, "volume": 5571096.0}, {"date": "2007-09-07", "close": 3.28692, "volume": 2586290.0}, {"date": "2007-09-10", "close": 3.3153645, "volume": 6045581.0}, {"date": "2007-09-11", "close": 3.4228215, "volume": 5447951.0}, {"date": "2007-09-12", "close": 3.38625, "volume": 7212580.0}, {"date": "2007-09-13", "close": 3.38625, "volume": 3379402.0}, {"date": "2007-09-14", "close": 3.3361335, "volume": 3089812.0}, {"date": "2007-09-17", "close": 3.336585, "volume": 3071362.0}, {"date": "2007-09-18", "close": 3.310398, "volume": 7809502.0}, {"date": "2007-09-19", "close": 3.38625, "volume": 8141351.0}, {"date": "2007-09-20", "close": 3.405213, "volume": 9570388.0}, {"date": "2007-09-21", "close": 3.5691075, "volume": 9881417.0}, {"date": "2007-09-24", "close": 3.788085, "volume": 9387309.0}, {"date": "2007-09-25", "close": 3.6955275, "volume": 5699823.0}, {"date": "2007-09-26", "close": 3.7307445, "volume": 6907331.0}, {"date": "2007-09-27", "close": 3.871161, "volume": 8768682.0}, {"date": "2007-09-28", "close": 3.862131, "volume": 8223677.0}, {"date": "2007-10-01", "close": 3.869355, "volume": 2125426.0}, {"date": "2007-10-02", "close": 3.9005085, "volume": 6752292.0}, {"date": "2007-10-03", "close": 3.905475, "volume": 5478915.0}, {"date": "2007-10-04", "close": 3.7081695, "volume": 7144164.0}, {"date": "2007-10-05", "close": 3.733905, "volume": 3063322.0}, {"date": "2007-10-08", "close": 3.815175, "volume": 4661041.0}, {"date": "2007-10-09", "close": 3.863937, "volume": 6528439.0}, {"date": "2007-10-10", "close": 4.01835, "volume": 10271030.0}, {"date": "2007-10-11", "close": 4.04544, "volume": 6455172.0}, {"date": "2007-10-12", "close": 4.0368615, "volume": 2701816.0}, {"date": "2007-10-15", "close": 3.985842, "volume": 4648461.0}, {"date": "2007-10-16", "close": 3.919923, "volume": 4256567.0}, {"date": "2007-10-17", "close": 3.856713, "volume": 4622591.0}, {"date": "2007-10-18", "close": 3.860325, "volume": 5758826.0}, {"date": "2007-10-19", "close": 3.839556, "volume": 6469192.0}, {"date": "2007-10-22", "close": 3.8445225, "volume": 7099623.0}, {"date": "2007-10-23", "close": 3.905475, "volume": 4460332.0}, {"date": "2007-10-24", "close": 3.9294045, "volume": 6868106.0}, {"date": "2007-10-25", "close": 3.926244, "volume": 6332403.0}, {"date": "2007-10-26", "close": 3.892833, "volume": 6722126.0}, {"date": "2007-10-29", "close": 3.9732, "volume": 5415393.0}, {"date": "2007-10-30", "close": 3.938886, "volume": 2858959.0}, {"date": "2007-10-31", "close": 3.987648, "volume": 5976633.0}, {"date": "2007-11-01", "close": 4.033701, "volume": 6308749.0}, {"date": "2007-11-02", "close": 4.0079655, "volume": 6764673.0}, {"date": "2007-11-05", "close": 3.9732, "volume": 5159956.0}, {"date": "2007-11-06", "close": 3.986745, "volume": 4538870.0}, {"date": "2007-11-07", "close": 3.99126, "volume": 4600664.0}, {"date": "2007-11-08", "close": 3.9528825, "volume": 4937076.0}, {"date": "2007-11-09", "close": 3.950625, "volume": 2878627.0}, {"date": "2007-11-12", "close": 3.98223, "volume": 4062857.0}, {"date": "2007-11-13", "close": 3.92805, "volume": 6390631.0}, {"date": "2007-11-14", "close": 4.1379975, "volume": 8521528.0}, {"date": "2007-11-15", "close": 4.03641, "volume": 8960044.0}, {"date": "2007-11-16", "close": 4.061694, "volume": 7786401.0}, {"date": "2007-11-19", "close": 4.04544, "volume": 3672004.0}, {"date": "2007-11-20", "close": 3.935274, "volume": 6233068.0}, {"date": "2007-11-21", "close": 3.7451925, "volume": 6579402.0}, {"date": "2007-11-22", "close": 3.881997, "volume": 5661728.0}, {"date": "2007-11-23", "close": 3.905475, "volume": 3696899.0}, {"date": "2007-11-26", "close": 3.932565, "volume": 3215437.0}, {"date": "2007-11-27", "close": 3.889221, "volume": 5782259.0}, {"date": "2007-11-28", "close": 3.91902, "volume": 3660930.0}, {"date": "2007-11-29", "close": 4.0458915, "volume": 13218427.0}, {"date": "2007-11-30", "close": 4.1054895, "volume": 5049679.0}, {"date": "2007-12-03", "close": 4.2680295, "volume": 5800908.0}, {"date": "2007-12-04", "close": 4.46985, "volume": 4585382.0}, {"date": "2007-12-05", "close": 4.4278605, "volume": 6799823.0}, {"date": "2007-12-06", "close": 4.4278605, "volume": 7238870.0}, {"date": "2007-12-07", "close": 4.6048485, "volume": 4406844.0}, {"date": "2007-12-10", "close": 4.56015, "volume": 5148261.0}, {"date": "2007-12-11", "close": 4.8089265, "volume": 7820797.0}, {"date": "2007-12-12", "close": 4.8360165, "volume": 5044983.0}, {"date": "2007-12-13", "close": 4.898775, "volume": 11856944.0}, {"date": "2007-12-14", "close": 4.898775, "volume": 4553931.0}, {"date": "2007-12-17", "close": 4.7375895, "volume": 8569081.0}, {"date": "2007-12-18", "close": 4.7114025, "volume": 4371495.0}, {"date": "2007-12-19", "close": 4.812087, "volume": 9146999.0}, {"date": "2007-12-20", "close": 4.8179565, "volume": 8657652.0}, {"date": "2007-12-21", "close": 5.2568145, "volume": 6905936.0}, {"date": "2007-12-24", "close": 5.241915, "volume": 3326755.0}, {"date": "2007-12-27", "close": 5.287065, "volume": 4138915.0}, {"date": "2007-12-28", "close": 5.278035, "volume": 5379158.0}, {"date": "2007-12-31", "close": 5.287065, "volume": 2127973.0}, {"date": "2008-01-02", "close": 5.289774, "volume": 3343765.0}, {"date": "2008-01-03", "close": 5.461344, "volume": 5334751.0}, {"date": "2008-01-04", "close": 5.67084, "volume": 7305293.0}, {"date": "2008-01-07", "close": 5.4915945, "volume": 5904275.0}, {"date": "2008-01-08", "close": 5.399037, "volume": 8313710.0}, {"date": "2008-01-09", "close": 5.258169, "volume": 6840089.0}, {"date": "2008-01-10", "close": 5.2351425, "volume": 11329258.0}, {"date": "2008-01-11", "close": 5.28255, "volume": 6234042.0}, {"date": "2008-01-14", "close": 5.332215, "volume": 4370963.0}, {"date": "2008-01-15", "close": 5.600406, "volume": 8931362.0}, {"date": "2008-01-16", "close": 5.395425, "volume": 7519845.0}, {"date": "2008-01-17", "close": 5.187735, "volume": 14963632.0}, {"date": "2008-01-18", "close": 5.10195, "volume": 11677519.0}, {"date": "2008-01-21", "close": 5.025195, "volume": 6257143.0}, {"date": "2008-01-22", "close": 4.515, "volume": 14860664.0}, {"date": "2008-01-23", "close": 4.7859, "volume": 11825161.0}, {"date": "2008-01-24", "close": 5.025195, "volume": 6857741.0}, {"date": "2008-01-25", "close": 5.3277, "volume": 11411739.0}, {"date": "2008-01-29", "close": 5.3796225, "volume": 8341905.0}, {"date": "2008-01-30", "close": 5.26449, "volume": 10372226.0}, {"date": "2008-01-31", "close": 5.4175485, "volume": 6579181.0}, {"date": "2008-02-01", "close": 5.825253, "volume": 8548992.0}, {"date": "2008-02-04", "close": 5.9286465, "volume": 9963123.0}, {"date": "2008-02-05", "close": 5.942643, "volume": 4691561.0}, {"date": "2008-02-06", "close": 5.689803, "volume": 6155770.0}, {"date": "2008-02-07", "close": 5.8184805, "volume": 8802016.0}, {"date": "2008-02-08", "close": 5.686191, "volume": 6725205.0}, {"date": "2008-02-11", "close": 5.91465, "volume": 5220864.0}, {"date": "2008-02-12", "close": 5.9810205, "volume": 7023189.0}, {"date": "2008-02-13", "close": 5.96883, "volume": 4762791.0}, {"date": "2008-02-14", "close": 6.262305, "volume": 9654308.0}, {"date": "2008-02-15", "close": 6.19458, "volume": 5289590.0}, {"date": "2008-02-18", "close": 6.2537265, "volume": 3733378.0}, {"date": "2008-02-19", "close": 6.0975075, "volume": 8214396.0}, {"date": "2008-02-20", "close": 6.2103825, "volume": 7065338.0}, {"date": "2008-02-21", "close": 6.4632225, "volume": 9420532.0}, {"date": "2008-02-22", "close": 6.321, "volume": 10250078.0}, {"date": "2008-02-25", "close": 6.6510465, "volume": 13629612.0}, {"date": "2008-02-26", "close": 6.7106445, "volume": 15285869.0}, {"date": "2008-02-27", "close": 6.7946235, "volume": 12248461.0}, {"date": "2008-02-28", "close": 6.747216, "volume": 10388394.0}, {"date": "2008-02-29", "close": 6.6822, "volume": 52225249.0}, {"date": "2008-03-03", "close": 6.758955, "volume": 8641174.0}, {"date": "2008-03-04", "close": 7.0194705, "volume": 9126711.0}, {"date": "2008-03-05", "close": 7.2091005, "volume": 11401927.0}, {"date": "2008-03-06", "close": 7.246575, "volume": 18927774.0}, {"date": "2008-03-07", "close": 7.1337, "volume": 13353577.0}, {"date": "2008-03-10", "close": 6.72735, "volume": 9951827.0}, {"date": "2008-03-11", "close": 5.911941, "volume": 20131296.0}, {"date": "2008-03-12", "close": 6.1218885, "volume": 17651539.0}, {"date": "2008-03-13", "close": 5.77017, "volume": 8505183.0}, {"date": "2008-03-14", "close": 6.0501, "volume": 14674906.0}, {"date": "2008-03-17", "close": 6.045585, "volume": 11411229.0}, {"date": "2008-03-18", "close": 6.3205485, "volume": 10007597.0}, {"date": "2008-03-19", "close": 6.321, "volume": 7337032.0}, {"date": "2008-03-20", "close": 5.91465, "volume": 18844740.0}, {"date": "2008-03-25", "close": 6.39324, "volume": 23317719.0}, {"date": "2008-03-26", "close": 6.306552, "volume": 10970388.0}, {"date": "2008-03-27", "close": 6.1878075, "volume": 6300975.0}, {"date": "2008-03-28", "close": 6.199095, "volume": 6537121.0}, {"date": "2008-03-31", "close": 6.3729225, "volume": 8458339.0}, {"date": "2008-04-01", "close": 6.3133245, "volume": 5818095.0}, {"date": "2008-04-02", "close": 6.298425, "volume": 7701860.0}, {"date": "2008-04-03", "close": 6.20361, "volume": 12036456.0}, {"date": "2008-04-04", "close": 6.226185, "volume": 11087198.0}, {"date": "2008-04-07", "close": 6.4478715, "volume": 11134419.0}, {"date": "2008-04-08", "close": 6.4930215, "volume": 10413976.0}, {"date": "2008-04-09", "close": 6.58287, "volume": 12222126.0}, {"date": "2008-04-10", "close": 6.7268985, "volume": 16062414.0}, {"date": "2008-04-11", "close": 6.9111105, "volume": 14903477.0}, {"date": "2008-04-14", "close": 7.222194, "volume": 13856855.0}, {"date": "2008-04-15", "close": 7.427175, "volume": 16530210.0}, {"date": "2008-04-16", "close": 7.5079935, "volume": 6888483.0}, {"date": "2008-04-17", "close": 7.8195285, "volume": 13935770.0}, {"date": "2008-04-18", "close": 7.418145, "volume": 9550410.0}, {"date": "2008-04-21", "close": 7.624029, "volume": 9290410.0}, {"date": "2008-04-22", "close": 7.5852, "volume": 5071783.0}, {"date": "2008-04-23", "close": 7.859712, "volume": 10258383.0}, {"date": "2008-04-24", "close": 7.99155, "volume": 11290343.0}, {"date": "2008-04-28", "close": 8.09991, "volume": 7901883.0}, {"date": "2008-04-29", "close": 7.589715, "volume": 9323189.0}, {"date": "2008-04-30", "close": 7.3048185, "volume": 9466844.0}, {"date": "2008-05-01", "close": 7.7653485, "volume": 5816124.0}, {"date": "2008-05-02", "close": 7.743225, "volume": 10182215.0}, {"date": "2008-05-05", "close": 7.72065, "volume": 8616501.0}, {"date": "2008-05-06", "close": 7.634865, "volume": 11412027.0}, {"date": "2008-05-07", "close": 7.968975, "volume": 14057497.0}, {"date": "2008-05-08", "close": 7.9802625, "volume": 15225559.0}, {"date": "2008-05-09", "close": 8.1509295, "volume": 5931894.0}, {"date": "2008-05-12", "close": 8.152284, "volume": 2819734.0}, {"date": "2008-05-13", "close": 7.968975, "volume": 5185626.0}, {"date": "2008-05-14", "close": 7.9464, "volume": 4871561.0}, {"date": "2008-05-15", "close": 7.93737, "volume": 4753976.0}, {"date": "2008-05-16", "close": 7.8854475, "volume": 3759978.0}, {"date": "2008-05-19", "close": 8.0913315, "volume": 7116146.0}, {"date": "2008-05-20", "close": 8.08185, "volume": 5482370.0}, {"date": "2008-05-21", "close": 8.017737, "volume": 6011672.0}, {"date": "2008-05-22", "close": 8.105328, "volume": 5292979.0}, {"date": "2008-05-23", "close": 7.968975, "volume": 6521816.0}, {"date": "2008-05-26", "close": 7.7743785, "volume": 6641440.0}, {"date": "2008-05-27", "close": 7.9730385, "volume": 3442680.0}, {"date": "2008-05-28", "close": 7.8132075, "volume": 4701506.0}, {"date": "2008-05-29", "close": 7.8132075, "volume": 10210277.0}, {"date": "2008-05-30", "close": 7.8561, "volume": 7152514.0}, {"date": "2008-06-02", "close": 7.79289, "volume": 12038317.0}, {"date": "2008-06-03", "close": 8.020446, "volume": 7832780.0}, {"date": "2008-06-04", "close": 8.53335, "volume": 13483787.0}, {"date": "2008-06-05", "close": 8.4001575, "volume": 11067220.0}, {"date": "2008-06-06", "close": 8.5428315, "volume": 7061750.0}, {"date": "2008-06-10", "close": 8.504454, "volume": 8455836.0}, {"date": "2008-06-11", "close": 8.465625, "volume": 8365869.0}, {"date": "2008-06-12", "close": 8.3979, "volume": 20494596.0}, {"date": "2008-06-13", "close": 8.168538, "volume": 7639513.0}, {"date": "2008-06-16", "close": 8.3459775, "volume": 18227309.0}, {"date": "2008-06-17", "close": 8.4263445, "volume": 7678560.0}, {"date": "2008-06-18", "close": 8.6602215, "volume": 11082636.0}, {"date": "2008-06-19", "close": 9.016455, "volume": 17466600.0}, {"date": "2008-06-20", "close": 8.565858, "volume": 21644961.0}, {"date": "2008-06-23", "close": 8.5785, "volume": 8685227.0}, {"date": "2008-06-24", "close": 8.5785, "volume": 7811628.0}, {"date": "2008-06-25", "close": 8.285025, "volume": 19679756.0}, {"date": "2008-06-26", "close": 8.0741745, "volume": 28638228.0}, {"date": "2008-06-27", "close": 8.38887, "volume": 11170565.0}, {"date": "2008-06-30", "close": 8.35275, "volume": 13014729.0}, {"date": "2008-07-01", "close": 7.81095, "volume": 14218848.0}, {"date": "2008-07-02", "close": 7.3273935, "volume": 20014684.0}, {"date": "2008-07-03", "close": 7.6750485, "volume": 17902547.0}, {"date": "2008-07-04", "close": 7.8520365, "volume": 11687597.0}, {"date": "2008-07-07", "close": 7.502124, "volume": 6205847.0}, {"date": "2008-07-08", "close": 7.3562895, "volume": 8869435.0}, {"date": "2008-07-09", "close": 7.435302, "volume": 7300266.0}, {"date": "2008-07-10", "close": 7.81095, "volume": 10874330.0}, {"date": "2008-07-11", "close": 7.81095, "volume": 3765028.0}, {"date": "2008-07-14", "close": 8.0367, "volume": 4631207.0}, {"date": "2008-07-15", "close": 8.117067, "volume": 9965736.0}, {"date": "2008-07-16", "close": 8.133321, "volume": 5798295.0}, {"date": "2008-07-17", "close": 7.7247135, "volume": 8298295.0}, {"date": "2008-07-18", "close": 7.4881275, "volume": 11249945.0}, {"date": "2008-07-21", "close": 7.8556485, "volume": 8343499.0}, {"date": "2008-07-22", "close": 7.6755, "volume": 7143367.0}, {"date": "2008-07-23", "close": 7.462392, "volume": 8694574.0}, {"date": "2008-07-24", "close": 6.7557945, "volume": 19118893.0}, {"date": "2008-07-25", "close": 6.869121, "volume": 25453289.0}, {"date": "2008-07-28", "close": 6.9463275, "volume": 12545006.0}, {"date": "2008-07-29", "close": 7.1675625, "volume": 7296766.0}, {"date": "2008-07-30", "close": 7.1476965, "volume": 6912403.0}, {"date": "2008-07-31", "close": 7.4046, "volume": 8342946.0}, {"date": "2008-08-01", "close": 7.149051, "volume": 5446135.0}, {"date": "2008-08-04", "close": 7.2163245, "volume": 4632226.0}, {"date": "2008-08-05", "close": 6.80862, "volume": 12041750.0}, {"date": "2008-08-06", "close": 6.5417835, "volume": 17835548.0}, {"date": "2008-08-07", "close": 6.642468, "volume": 6767685.0}, {"date": "2008-08-08", "close": 6.6817485, "volume": 6022569.0}, {"date": "2008-08-11", "close": 6.234312, "volume": 9662569.0}, {"date": "2008-08-12", "close": 6.0198495, "volume": 30216456.0}, {"date": "2008-08-13", "close": 5.82435, "volume": 13892890.0}, {"date": "2008-08-14", "close": 6.352605, "volume": 12949347.0}, {"date": "2008-08-15", "close": 6.300231, "volume": 7899092.0}, {"date": "2008-08-18", "close": 5.8916235, "volume": 12549391.0}, {"date": "2008-08-19", "close": 5.91465, "volume": 6899956.0}, {"date": "2008-08-20", "close": 6.22167, "volume": 12457874.0}, {"date": "2008-08-21", "close": 6.253275, "volume": 12521705.0}, {"date": "2008-08-22", "close": 6.5183055, "volume": 5877785.0}, {"date": "2008-08-25", "close": 6.813135, "volume": 9764563.0}, {"date": "2008-08-26", "close": 6.74541, "volume": 5061373.0}, {"date": "2008-08-27", "close": 6.7756605, "volume": 5214795.0}, {"date": "2008-08-28", "close": 6.8641545, "volume": 9818627.0}, {"date": "2008-08-29", "close": 7.206843, "volume": 12843942.0}, {"date": "2008-09-01", "close": 6.99825, "volume": 5664474.0}, {"date": "2008-09-02", "close": 7.21497, "volume": 6453887.0}, {"date": "2008-09-03", "close": 6.638856, "volume": 14132824.0}, {"date": "2008-09-04", "close": 6.36615, "volume": 12201174.0}, {"date": "2008-09-05", "close": 6.010368, "volume": 12164961.0}, {"date": "2008-09-08", "close": 6.321, "volume": 9880266.0}, {"date": "2008-09-09", "close": 6.00495, "volume": 12861971.0}, {"date": "2008-09-10", "close": 5.82435, "volume": 23173200.0}, {"date": "2008-09-11", "close": 5.982375, "volume": 13326733.0}, {"date": "2008-09-12", "close": 6.2763015, "volume": 10562813.0}, {"date": "2008-09-15", "close": 6.3178395, "volume": 8639025.0}, {"date": "2008-09-16", "close": 5.9598, "volume": 10842901.0}, {"date": "2008-10-01", "close": 4.67754, "volume": 6889762.0}, {"date": "2008-10-02", "close": 4.19895, "volume": 19519684.0}, {"date": "2008-10-03", "close": 3.99126, "volume": 24967075.0}, {"date": "2008-10-06", "close": 3.76551, "volume": 6628379.0}, {"date": "2008-10-07", "close": 3.83775, "volume": 24432779.0}, {"date": "2008-10-08", "close": 3.89193, "volume": 12708919.0}, {"date": "2008-10-09", "close": 4.11768, "volume": 11862672.0}, {"date": "2008-10-10", "close": 3.72939, "volume": 12006702.0}, {"date": "2008-10-13", "close": 3.86484, "volume": 9433215.0}, {"date": "2008-10-14", "close": 4.27119, "volume": 14352692.0}, {"date": "2008-10-15", "close": 4.18089, "volume": 8521516.0}, {"date": "2008-10-16", "close": 3.74745, "volume": 9705876.0}, {"date": "2008-10-17", "close": 3.89193, "volume": 11516446.0}, {"date": "2008-10-20", "close": 3.77454, "volume": 14177061.0}, {"date": "2008-10-21", "close": 4.19895, "volume": 9141889.0}, {"date": "2008-10-22", "close": 4.07253, "volume": 6512068.0}, {"date": "2008-10-23", "close": 3.72939, "volume": 9206587.0}, {"date": "2008-10-24", "close": 3.38625, "volume": 6148738.0}, {"date": "2008-10-27", "close": 3.07923, "volume": 7262750.0}, {"date": "2008-10-28", "close": 3.10632, "volume": 10298586.0}, {"date": "2008-10-29", "close": 3.38625, "volume": 10960350.0}, {"date": "2008-10-30", "close": 3.55782, "volume": 16195390.0}, {"date": "2008-10-31", "close": 3.612, "volume": 6305141.0}, {"date": "2008-11-03", "close": 3.56685, "volume": 10087760.0}, {"date": "2008-11-04", "close": 3.56685, "volume": 4165762.0}, {"date": "2008-11-05", "close": 4.04544, "volume": 9798545.0}, {"date": "2008-11-06", "close": 3.75648, "volume": 5368777.0}, {"date": "2008-11-07", "close": 3.50364, "volume": 7228957.0}, {"date": "2008-11-10", "close": 3.73842, "volume": 7269765.0}, {"date": "2008-11-14", "close": 3.0, "volume": 39984128.0}, {"date": "2008-11-17", "close": 2.9, "volume": 13815352.0}, {"date": "2008-11-18", "close": 2.49, "volume": 11731011.0}, {"date": "2008-11-19", "close": 2.4, "volume": 18067806.0}, {"date": "2008-11-20", "close": 2.49, "volume": 17209222.0}, {"date": "2008-11-21", "close": 2.71, "volume": 15618158.0}, {"date": "2008-11-24", "close": 2.59, "volume": 12951854.0}, {"date": "2008-11-25", "close": 2.72, "volume": 23794663.0}, {"date": "2008-11-26", "close": 2.56, "volume": 7826174.0}, {"date": "2008-11-27", "close": 2.59, "volume": 16311680.0}, {"date": "2008-11-28", "close": 2.65, "volume": 8868270.0}, {"date": "2008-12-01", "close": 2.7, "volume": 14679558.0}, {"date": "2008-12-02", "close": 2.46, "volume": 17885751.0}, {"date": "2008-12-03", "close": 2.49, "volume": 13467672.0}, {"date": "2008-12-04", "close": 2.41, "volume": 9354928.0}, {"date": "2008-12-05", "close": 2.47, "volume": 8271835.0}, {"date": "2008-12-08", "close": 2.57, "volume": 9329376.0}, {"date": "2008-12-09", "close": 2.46, "volume": 12319618.0}, {"date": "2008-12-10", "close": 2.46, "volume": 14273920.0}, {"date": "2008-12-11", "close": 2.32, "volume": 13383391.0}, {"date": "2008-12-12", "close": 2.27, "volume": 14841589.0}, {"date": "2008-12-15", "close": 2.51, "volume": 13640577.0}, {"date": "2008-12-16", "close": 2.37, "volume": 16099440.0}, {"date": "2008-12-17", "close": 2.5, "volume": 14990946.0}, {"date": "2008-12-18", "close": 2.55, "volume": 27693719.0}, {"date": "2008-12-19", "close": 2.45, "volume": 9670177.0}, {"date": "2008-12-22", "close": 2.37, "volume": 7123407.0}, {"date": "2008-12-23", "close": 2.23, "volume": 9688277.0}, {"date": "2008-12-24", "close": 2.27, "volume": 2699645.0}, {"date": "2008-12-29", "close": 2.34, "volume": 2947485.0}, {"date": "2008-12-30", "close": 2.4, "volume": 4918595.0}, {"date": "2008-12-31", "close": 2.49, "volume": 5120751.0}, {"date": "2009-01-02", "close": 2.46, "volume": 4782141.0}, {"date": "2009-01-05", "close": 2.49, "volume": 9701445.0}, {"date": "2009-01-06", "close": 2.49, "volume": 5849639.0}, {"date": "2009-01-07", "close": 2.55, "volume": 28607135.0}, {"date": "2009-01-08", "close": 2.63, "volume": 18741735.0}, {"date": "2009-01-09", "close": 2.65, "volume": 19339216.0}, {"date": "2009-01-12", "close": 2.66, "volume": 7559457.0}, {"date": "2009-01-13", "close": 2.56, "volume": 10151406.0}, {"date": "2009-01-14", "close": 2.65, "volume": 14116953.0}, {"date": "2009-01-15", "close": 2.56, "volume": 8513871.0}, {"date": "2009-01-16", "close": 2.68, "volume": 14783634.0}, {"date": "2009-01-19", "close": 2.78, "volume": 14826091.0}, {"date": "2009-01-20", "close": 2.85, "volume": 19156323.0}, {"date": "2009-01-21", "close": 2.75, "volume": 19454660.0}, {"date": "2009-01-22", "close": 2.73, "volume": 12257529.0}, {"date": "2009-01-23", "close": 2.73, "volume": 7433762.0}, {"date": "2009-01-27", "close": 2.85, "volume": 13175510.0}, {"date": "2009-01-28", "close": 2.85, "volume": 15476239.0}, {"date": "2009-01-29", "close": 2.79, "volume": 22330278.0}, {"date": "2009-01-30", "close": 2.67, "volume": 22303546.0}, {"date": "2009-02-02", "close": 2.56, "volume": 11546035.0}, {"date": "2009-02-03", "close": 1.78, "volume": 108802835.0}, {"date": "2009-02-04", "close": 1.74, "volume": 43923430.0}, {"date": "2009-02-05", "close": 1.815, "volume": 29536386.0}, {"date": "2009-02-06", "close": 1.92, "volume": 36286233.0}, {"date": "2009-02-09", "close": 2.07, "volume": 17898928.0}, {"date": "2009-02-10", "close": 2.02, "volume": 12398979.0}, {"date": "2009-02-11", "close": 2.04, "volume": 9486842.0}, {"date": "2009-02-12", "close": 2.12, "volume": 21233393.0}, {"date": "2009-02-13", "close": 2.17, "volume": 14049427.0}, {"date": "2009-02-16", "close": 2.09, "volume": 8353181.0}, {"date": "2009-02-17", "close": 2.0, "volume": 9424355.0}, {"date": "2009-02-18", "close": 2.03, "volume": 13968766.0}, {"date": "2009-02-19", "close": 2.2, "volume": 15491586.0}, {"date": "2009-02-20", "close": 2.23, "volume": 9602770.0}, {"date": "2009-02-23", "close": 2.17, "volume": 7884980.0}, {"date": "2009-02-24", "close": 2.11, "volume": 24533783.0}, {"date": "2009-02-25", "close": 2.15, "volume": 4643054.0}, {"date": "2009-02-26", "close": 2.18, "volume": 7223919.0}, {"date": "2009-02-27", "close": 2.18, "volume": 6495265.0}, {"date": "2009-03-02", "close": 2.15, "volume": 8946682.0}, {"date": "2009-03-03", "close": 2.19, "volume": 14345997.0}, {"date": "2009-03-04", "close": 2.09, "volume": 10927867.0}, {"date": "2009-03-05", "close": 2.03, "volume": 13432703.0}, {"date": "2009-03-06", "close": 1.995, "volume": 11182971.0}, {"date": "2009-03-09", "close": 1.975, "volume": 5977905.0}, {"date": "2009-03-10", "close": 2.01, "volume": 8714613.0}, {"date": "2009-03-11", "close": 2.15, "volume": 11122043.0}, {"date": "2009-03-12", "close": 2.17, "volume": 4748150.0}, {"date": "2009-03-13", "close": 2.32, "volume": 12490288.0}, {"date": "2009-03-16", "close": 2.39, "volume": 15621668.0}, {"date": "2009-03-17", "close": 2.44, "volume": 10695591.0}, {"date": "2009-03-18", "close": 2.32, "volume": 16846414.0}, {"date": "2009-03-19", "close": 2.28, "volume": 21875706.0}, {"date": "2009-03-20", "close": 2.24, "volume": 19332165.0}, {"date": "2009-03-23", "close": 2.15, "volume": 26772548.0}, {"date": "2009-03-24", "close": 2.17, "volume": 18872660.0}, {"date": "2009-03-25", "close": 2.09, "volume": 22487937.0}, {"date": "2009-03-26", "close": 2.16, "volume": 16325662.0}, {"date": "2009-03-27", "close": 2.2, "volume": 23121819.0}, {"date": "2009-03-30", "close": 2.17, "volume": 15570802.0}, {"date": "2009-03-31", "close": 2.12, "volume": 37189576.0}, {"date": "2009-04-01", "close": 2.07, "volume": 13470337.0}, {"date": "2009-04-02", "close": 2.15, "volume": 24467716.0}, {"date": "2009-04-03", "close": 2.19, "volume": 17020827.0}, {"date": "2009-04-06", "close": 2.27, "volume": 17272277.0}, {"date": "2009-04-07", "close": 2.26, "volume": 8750294.0}, {"date": "2009-04-08", "close": 2.15, "volume": 18093595.0}, {"date": "2009-04-09", "close": 2.18, "volume": 10318965.0}, {"date": "2009-04-14", "close": 2.28, "volume": 12370386.0}, {"date": "2009-04-15", "close": 2.37, "volume": 12296994.0}, {"date": "2009-04-16", "close": 2.39, "volume": 14677744.0}, {"date": "2009-04-17", "close": 2.35, "volume": 24838802.0}, {"date": "2009-04-20", "close": 2.3, "volume": 10621722.0}, {"date": "2009-04-21", "close": 2.26, "volume": 8110893.0}, {"date": "2009-04-22", "close": 2.09, "volume": 54192014.0}, {"date": "2009-04-23", "close": 2.11, "volume": 21371541.0}, {"date": "2009-04-24", "close": 2.06, "volume": 18452525.0}, {"date": "2009-04-27", "close": 2.08, "volume": 12310028.0}, {"date": "2009-04-28", "close": 2.06, "volume": 16111574.0}, {"date": "2009-04-29", "close": 2.04, "volume": 7680978.0}, {"date": "2009-04-30", "close": 2.11, "volume": 15099607.0}, {"date": "2009-05-01", "close": 2.17, "volume": 6738640.0}, {"date": "2009-05-04", "close": 2.3, "volume": 15070312.0}, {"date": "2009-05-05", "close": 2.41, "volume": 22238805.0}, {"date": "2009-05-06", "close": 2.22, "volume": 21464340.0}, {"date": "2009-05-07", "close": 2.39, "volume": 20786828.0}, {"date": "2009-05-08", "close": 2.35, "volume": 18278468.0}, {"date": "2009-05-11", "close": 2.47, "volume": 31448110.0}, {"date": "2009-05-12", "close": 2.42, "volume": 14992312.0}, {"date": "2009-05-13", "close": 2.56, "volume": 16654208.0}, {"date": "2009-05-14", "close": 2.25, "volume": 29767228.0}, {"date": "2009-05-15", "close": 2.35, "volume": 25845989.0}, {"date": "2009-05-18", "close": 2.38, "volume": 11618557.0}, {"date": "2009-05-19", "close": 2.4, "volume": 20382865.0}, {"date": "2009-05-20", "close": 2.34, "volume": 14055105.0}, {"date": "2009-05-21", "close": 2.34, "volume": 15478893.0}, {"date": "2009-05-22", "close": 2.29, "volume": 8530194.0}, {"date": "2009-05-25", "close": 2.34, "volume": 5917662.0}, {"date": "2009-05-26", "close": 2.36, "volume": 8007827.0}, {"date": "2009-05-27", "close": 2.55, "volume": 32295172.0}, {"date": "2009-05-28", "close": 2.6, "volume": 23001102.0}, {"date": "2009-05-29", "close": 2.67, "volume": 29550213.0}, {"date": "2009-06-01", "close": 2.75, "volume": 23716454.0}, {"date": "2009-06-02", "close": 2.86, "volume": 25646327.0}, {"date": "2009-06-03", "close": 2.75, "volume": 21801594.0}, {"date": "2009-06-04", "close": 2.61, "volume": 26601869.0}, {"date": "2009-06-05", "close": 2.72, "volume": 26959299.0}, {"date": "2009-06-09", "close": 2.68, "volume": 23504067.0}, {"date": "2009-06-10", "close": 2.73, "volume": 23204403.0}, {"date": "2009-06-11", "close": 2.77, "volume": 21771218.0}, {"date": "2009-06-12", "close": 2.78, "volume": 11717972.0}, {"date": "2009-06-15", "close": 2.83, "volume": 14184623.0}, {"date": "2009-06-16", "close": 2.62, "volume": 17530712.0}, {"date": "2009-06-17", "close": 2.46, "volume": 26306713.0}, {"date": "2009-06-18", "close": 2.39, "volume": 26986202.0}, {"date": "2009-06-19", "close": 2.44, "volume": 9734903.0}, {"date": "2009-06-22", "close": 2.45, "volume": 6178662.0}, {"date": "2009-06-23", "close": 2.33, "volume": 10522336.0}, {"date": "2009-06-24", "close": 2.46, "volume": 12269009.0}, {"date": "2009-06-25", "close": 2.48, "volume": 8542910.0}, {"date": "2009-06-26", "close": 2.4, "volume": 17033540.0}, {"date": "2009-06-29", "close": 2.34, "volume": 14612146.0}, {"date": "2009-06-30", "close": 2.38, "volume": 15426311.0}, {"date": "2009-07-01", "close": 2.34, "volume": 11144337.0}, {"date": "2009-07-02", "close": 2.29, "volume": 29681594.0}, {"date": "2009-07-03", "close": 2.29, "volume": 11071402.0}, {"date": "2009-07-06", "close": 2.24, "volume": 6919782.0}, {"date": "2009-07-07", "close": 2.23, "volume": 9869290.0}, {"date": "2009-07-08", "close": 2.22, "volume": 10865206.0}, {"date": "2009-07-09", "close": 2.19, "volume": 5009578.0}, {"date": "2009-07-10", "close": 2.26, "volume": 5969195.0}, {"date": "2009-07-13", "close": 2.17, "volume": 7099187.0}, {"date": "2009-07-14", "close": 2.25, "volume": 7167897.0}, {"date": "2009-07-15", "close": 2.3, "volume": 4756217.0}, {"date": "2009-07-16", "close": 2.33, "volume": 10207047.0}, {"date": "2009-07-17", "close": 2.39, "volume": 12177970.0}, {"date": "2009-07-20", "close": 2.38, "volume": 8134507.0}, {"date": "2009-07-21", "close": 2.39, "volume": 7248910.0}, {"date": "2009-07-22", "close": 2.43, "volume": 10624561.0}, {"date": "2009-07-23", "close": 2.42, "volume": 11890942.0}, {"date": "2009-07-24", "close": 2.67, "volume": 27465837.0}, {"date": "2009-07-27", "close": 2.66, "volume": 21449195.0}, {"date": "2009-07-28", "close": 2.76, "volume": 15179010.0}, {"date": "2009-07-29", "close": 2.68, "volume": 17784198.0}, {"date": "2009-07-30", "close": 2.72, "volume": 8588066.0}, {"date": "2009-07-31", "close": 2.76, "volume": 14058417.0}, {"date": "2009-08-03", "close": 2.74, "volume": 6485420.0}, {"date": "2009-08-04", "close": 2.93, "volume": 27829043.0}, {"date": "2009-08-05", "close": 2.81, "volume": 12412969.0}, {"date": "2009-08-06", "close": 2.83, "volume": 17348340.0}, {"date": "2009-08-07", "close": 2.83, "volume": 12430357.0}, {"date": "2009-08-10", "close": 2.84, "volume": 12444388.0}, {"date": "2009-08-11", "close": 2.91, "volume": 22404412.0}, {"date": "2009-08-12", "close": 2.85, "volume": 13130710.0}, {"date": "2009-08-13", "close": 3.03, "volume": 16403911.0}, {"date": "2009-08-14", "close": 3.23, "volume": 41587091.0}, {"date": "2009-08-17", "close": 3.09, "volume": 19900315.0}, {"date": "2009-08-18", "close": 3.18, "volume": 17979338.0}, {"date": "2009-08-19", "close": 3.25, "volume": 25196484.0}, {"date": "2009-08-20", "close": 3.17, "volume": 12716530.0}, {"date": "2009-08-21", "close": 3.08, "volume": 10529337.0}, {"date": "2009-08-24", "close": 3.16, "volume": 6639924.0}, {"date": "2009-08-25", "close": 3.33, "volume": 33593511.0}, {"date": "2009-08-26", "close": 3.38, "volume": 30968566.0}, {"date": "2009-08-27", "close": 3.24, "volume": 16426785.0}, {"date": "2009-08-28", "close": 3.13, "volume": 37200223.0}, {"date": "2009-08-31", "close": 3.01, "volume": 29437554.0}, {"date": "2009-09-01", "close": 3.03, "volume": 10203104.0}, {"date": "2009-09-02", "close": 2.96, "volume": 10212468.0}, {"date": "2009-09-03", "close": 3.03, "volume": 10785717.0}, {"date": "2009-09-04", "close": 3.04, "volume": 8590733.0}, {"date": "2009-09-07", "close": 3.02, "volume": 8014553.0}, {"date": "2009-09-08", "close": 3.12, "volume": 19708753.0}, {"date": "2009-09-09", "close": 3.1, "volume": 15503054.0}, {"date": "2009-09-10", "close": 3.11, "volume": 5838838.0}, {"date": "2009-09-11", "close": 3.07, "volume": 7731879.0}, {"date": "2009-09-14", "close": 2.96, "volume": 9511166.0}, {"date": "2009-09-15", "close": 3.0, "volume": 11410181.0}, {"date": "2009-09-16", "close": 3.08, "volume": 10413857.0}, {"date": "2009-09-17", "close": 3.06, "volume": 15561910.0}, {"date": "2009-09-18", "close": 3.09, "volume": 15546592.0}, {"date": "2009-09-21", "close": 3.0, "volume": 27040419.0}, {"date": "2009-09-22", "close": 3.01, "volume": 14475484.0}, {"date": "2009-09-23", "close": 3.0, "volume": 12907311.0}, {"date": "2009-09-24", "close": 2.93, "volume": 12728718.0}, {"date": "2009-09-25", "close": 2.96, "volume": 11686712.0}, {"date": "2009-09-28", "close": 2.88, "volume": 12084274.0}, {"date": "2009-09-29", "close": 2.82, "volume": 18613388.0}, {"date": "2009-09-30", "close": 2.83, "volume": 15485557.0}, {"date": "2009-10-01", "close": 2.83, "volume": 11132739.0}, {"date": "2009-10-02", "close": 2.72, "volume": 16366656.0}, {"date": "2009-10-05", "close": 2.63, "volume": 8938873.0}, {"date": "2009-10-06", "close": 2.65, "volume": 13072774.0}, {"date": "2009-10-07", "close": 2.86, "volume": 20169805.0}, {"date": "2009-10-08", "close": 2.86, "volume": 10107111.0}, {"date": "2009-10-09", "close": 2.9, "volume": 19744352.0}, {"date": "2009-10-12", "close": 2.87, "volume": 7542570.0}, {"date": "2009-10-13", "close": 2.91, "volume": 13895347.0}, {"date": "2009-10-14", "close": 2.93, "volume": 7112191.0}, {"date": "2009-10-15", "close": 2.94, "volume": 17570771.0}, {"date": "2009-10-16", "close": 2.85, "volume": 11253586.0}, {"date": "2009-10-19", "close": 2.85, "volume": 8555383.0}, {"date": "2009-10-20", "close": 2.91, "volume": 18929932.0}, {"date": "2009-10-21", "close": 2.83, "volume": 12031516.0}, {"date": "2009-10-22", "close": 2.83, "volume": 10033433.0}, {"date": "2009-10-23", "close": 2.81, "volume": 11686401.0}, {"date": "2009-10-26", "close": 2.83, "volume": 9011997.0}, {"date": "2009-10-27", "close": 2.78, "volume": 8936861.0}, {"date": "2009-10-28", "close": 2.72, "volume": 20629185.0}, {"date": "2009-10-29", "close": 2.6, "volume": 13288980.0}, {"date": "2009-10-30", "close": 2.66, "volume": 14510879.0}, {"date": "2009-11-02", "close": 2.63, "volume": 10878022.0}, {"date": "2009-11-03", "close": 2.57, "volume": 12720788.0}, {"date": "2009-11-04", "close": 2.59, "volume": 11859098.0}, {"date": "2009-11-05", "close": 2.51, "volume": 12275573.0}, {"date": "2009-11-06", "close": 2.62, "volume": 14671717.0}, {"date": "2009-11-09", "close": 2.69, "volume": 14245107.0}, {"date": "2009-11-10", "close": 2.74, "volume": 13261594.0}, {"date": "2009-11-11", "close": 2.68, "volume": 11336032.0}, {"date": "2009-11-12", "close": 2.65, "volume": 12335583.0}, {"date": "2009-11-13", "close": 2.62, "volume": 18402258.0}, {"date": "2009-11-16", "close": 2.79, "volume": 21915934.0}, {"date": "2009-11-17", "close": 2.76, "volume": 15698651.0}, {"date": "2009-11-18", "close": 2.85, "volume": 11554335.0}, {"date": "2009-11-19", "close": 2.86, "volume": 12697934.0}, {"date": "2009-11-20", "close": 2.88, "volume": 9151948.0}, {"date": "2009-11-23", "close": 2.95, "volume": 11951995.0}, {"date": "2009-11-24", "close": 2.88, "volume": 15284018.0}, {"date": "2009-11-25", "close": 2.96, "volume": 14302781.0}, {"date": "2009-11-26", "close": 2.95, "volume": 14985669.0}, {"date": "2009-11-27", "close": 2.81, "volume": 12407372.0}, {"date": "2009-11-30", "close": 2.85, "volume": 9733890.0}, {"date": "2009-12-01", "close": 2.82, "volume": 9671217.0}, {"date": "2009-12-02", "close": 2.94, "volume": 11190425.0}, {"date": "2009-12-03", "close": 3.14, "volume": 58110742.0}, {"date": "2009-12-04", "close": 3.16, "volume": 20627579.0}, {"date": "2009-12-07", "close": 3.11, "volume": 12370020.0}, {"date": "2009-12-08", "close": 3.23, "volume": 22040141.0}, {"date": "2009-12-09", "close": 3.15, "volume": 19850496.0}, {"date": "2009-12-10", "close": 2.99, "volume": 22014045.0}, {"date": "2009-12-11", "close": 3.12, "volume": 10227925.0}, {"date": "2009-12-14", "close": 3.24, "volume": 17676225.0}, {"date": "2009-12-15", "close": 3.32, "volume": 23996305.0}, {"date": "2009-12-16", "close": 3.31, "volume": 13174579.0}, {"date": "2009-12-17", "close": 3.33, "volume": 19176741.0}, {"date": "2009-12-18", "close": 3.33, "volume": 13695708.0}, {"date": "2009-12-21", "close": 3.36, "volume": 9778513.0}, {"date": "2009-12-22", "close": 3.48, "volume": 16076047.0}, {"date": "2009-12-23", "close": 3.4, "volume": 11556206.0}, {"date": "2009-12-24", "close": 3.48, "volume": 3454725.0}, {"date": "2009-12-29", "close": 3.54, "volume": 6038449.0}, {"date": "2009-12-30", "close": 3.54, "volume": 11673886.0}, {"date": "2009-12-31", "close": 3.55, "volume": 3086514.0}, {"date": "2010-01-04", "close": 3.5, "volume": 16879757.0}, {"date": "2010-01-05", "close": 3.46, "volume": 14545013.0}, {"date": "2010-01-06", "close": 3.69, "volume": 20651037.0}, {"date": "2010-01-07", "close": 3.78, "volume": 19335274.0}, {"date": "2010-01-08", "close": 3.71, "volume": 11161036.0}, {"date": "2010-01-11", "close": 3.78, "volume": 12573504.0}, {"date": "2010-01-12", "close": 3.7, "volume": 8517995.0}, {"date": "2010-01-13", "close": 3.58, "volume": 11254999.0}, {"date": "2010-01-14", "close": 3.64, "volume": 7413701.0}, {"date": "2010-01-15", "close": 3.66, "volume": 9296470.0}, {"date": "2010-01-18", "close": 3.7, "volume": 14503074.0}, {"date": "2010-01-19", "close": 3.59, "volume": 9797524.0}, {"date": "2010-01-20", "close": 3.52, "volume": 22804545.0}, {"date": "2010-01-21", "close": 3.37, "volume": 18830618.0}, {"date": "2010-01-22", "close": 3.31, "volume": 22954673.0}, {"date": "2010-01-25", "close": 3.34, "volume": 21172807.0}, {"date": "2010-01-27", "close": 3.36, "volume": 20084685.0}, {"date": "2010-01-28", "close": 3.49, "volume": 25456504.0}, {"date": "2010-01-29", "close": 3.37, "volume": 18366325.0}, {"date": "2010-02-01", "close": 3.17, "volume": 25034619.0}, {"date": "2010-02-02", "close": 3.33, "volume": 18811762.0}, {"date": "2010-02-03", "close": 3.43, "volume": 14555588.0}, {"date": "2010-02-04", "close": 3.38, "volume": 8304443.0}, {"date": "2010-02-05", "close": 3.26, "volume": 12400654.0}, {"date": "2010-02-08", "close": 3.29, "volume": 16179078.0}, {"date": "2010-02-09", "close": 3.35, "volume": 16589341.0}, {"date": "2010-02-10", "close": 3.39, "volume": 10193748.0}, {"date": "2010-02-11", "close": 3.46, "volume": 6300307.0}, {"date": "2010-02-12", "close": 3.48, "volume": 15531802.0}, {"date": "2010-02-15", "close": 3.44, "volume": 4053872.0}, {"date": "2010-02-16", "close": 3.55, "volume": 19317123.0}, {"date": "2010-02-17", "close": 3.59, "volume": 12230325.0}, {"date": "2010-02-18", "close": 3.55, "volume": 5367894.0}, {"date": "2010-02-19", "close": 3.45, "volume": 8777512.0}, {"date": "2010-02-22", "close": 3.51, "volume": 10837283.0}, {"date": "2010-02-23", "close": 3.45, "volume": 10270631.0}, {"date": "2010-02-24", "close": 3.36, "volume": 17031363.0}, {"date": "2010-02-25", "close": 3.26, "volume": 7548930.0}, {"date": "2010-02-26", "close": 3.24, "volume": 10381447.0}, {"date": "2010-03-01", "close": 3.33, "volume": 11230637.0}, {"date": "2010-03-02", "close": 3.42, "volume": 11585239.0}, {"date": "2010-03-03", "close": 3.55, "volume": 15658599.0}, {"date": "2010-03-04", "close": 3.58, "volume": 10849125.0}, {"date": "2010-03-05", "close": 3.56, "volume": 7904703.0}, {"date": "2010-03-08", "close": 3.54, "volume": 9739183.0}, {"date": "2010-03-09", "close": 3.49, "volume": 6962958.0}, {"date": "2010-03-10", "close": 3.51, "volume": 4734158.0}, {"date": "2010-03-11", "close": 3.59, "volume": 12571108.0}, {"date": "2010-03-12", "close": 3.66, "volume": 12124649.0}, {"date": "2010-03-15", "close": 3.55, "volume": 12237455.0}, {"date": "2010-03-16", "close": 3.64, "volume": 17096047.0}, {"date": "2010-03-17", "close": 3.63, "volume": 8264445.0}, {"date": "2010-03-18", "close": 3.7, "volume": 16206822.0}, {"date": "2010-03-19", "close": 3.54, "volume": 19430565.0}, {"date": "2010-03-22", "close": 3.37, "volume": 14818712.0}, {"date": "2010-03-23", "close": 3.46, "volume": 20985658.0}, {"date": "2010-03-24", "close": 3.41, "volume": 9028014.0}, {"date": "2010-03-25", "close": 3.42, "volume": 11935100.0}, {"date": "2010-03-26", "close": 3.45, "volume": 11360086.0}, {"date": "2010-03-29", "close": 3.52, "volume": 17965860.0}, {"date": "2010-03-30", "close": 3.5, "volume": 8650822.0}, {"date": "2010-03-31", "close": 3.47, "volume": 10115322.0}, {"date": "2010-04-01", "close": 3.48, "volume": 9322114.0}, {"date": "2010-04-06", "close": 3.46, "volume": 7386668.0}, {"date": "2010-04-07", "close": 3.39, "volume": 14064274.0}, {"date": "2010-04-08", "close": 3.36, "volume": 14611893.0}, {"date": "2010-04-09", "close": 3.31, "volume": 10955699.0}, {"date": "2010-04-12", "close": 3.35, "volume": 10942582.0}, {"date": "2010-04-13", "close": 3.3, "volume": 11995730.0}, {"date": "2010-04-14", "close": 3.27, "volume": 17378873.0}, {"date": "2010-04-15", "close": 3.25, "volume": 13337128.0}, {"date": "2010-04-16", "close": 3.23, "volume": 7841054.0}, {"date": "2010-04-19", "close": 3.2, "volume": 7791244.0}, {"date": "2010-04-20", "close": 3.24, "volume": 9188745.0}, {"date": "2010-04-21", "close": 3.33, "volume": 22667945.0}, {"date": "2010-04-22", "close": 3.25, "volume": 13654066.0}, {"date": "2010-04-23", "close": 3.23, "volume": 9297736.0}, {"date": "2010-04-27", "close": 3.19, "volume": 13344762.0}, {"date": "2010-04-28", "close": 3.21, "volume": 18529193.0}, {"date": "2010-04-29", "close": 3.23, "volume": 9108435.0}, {"date": "2010-04-30", "close": 3.25, "volume": 10724871.0}, {"date": "2010-05-03", "close": 3.2, "volume": 7189419.0}, {"date": "2010-05-04", "close": 3.08, "volume": 13172721.0}, {"date": "2010-05-05", "close": 3.05, "volume": 23664816.0}, {"date": "2010-05-06", "close": 2.98, "volume": 14625596.0}, {"date": "2010-05-07", "close": 3.04, "volume": 20726879.0}, {"date": "2010-05-10", "close": 3.18, "volume": 16115899.0}, {"date": "2010-05-11", "close": 3.06, "volume": 15969106.0}, {"date": "2010-05-12", "close": 3.06, "volume": 12407465.0}, {"date": "2010-05-13", "close": 3.14, "volume": 8980045.0}, {"date": "2010-05-14", "close": 3.13, "volume": 5003747.0}, {"date": "2010-05-17", "close": 3.01, "volume": 8599473.0}, {"date": "2010-05-18", "close": 3.01, "volume": 7757872.0}, {"date": "2010-05-19", "close": 2.98, "volume": 8725717.0}, {"date": "2010-05-20", "close": 2.89, "volume": 13870905.0}, {"date": "2010-05-21", "close": 2.85, "volume": 11651412.0}, {"date": "2010-05-24", "close": 2.81, "volume": 12149326.0}, {"date": "2010-05-25", "close": 2.76, "volume": 9034796.0}, {"date": "2010-05-26", "close": 2.88, "volume": 11144174.0}, {"date": "2010-05-27", "close": 2.99, "volume": 11115842.0}, {"date": "2010-05-28", "close": 3.01, "volume": 10652352.0}, {"date": "2010-05-31", "close": 3.02, "volume": 5527067.0}, {"date": "2010-06-01", "close": 3.01, "volume": 7043916.0}, {"date": "2010-06-02", "close": 3.02, "volume": 9598378.0}, {"date": "2010-06-03", "close": 3.15, "volume": 7697774.0}, {"date": "2010-06-04", "close": 3.1, "volume": 10723761.0}, {"date": "2010-06-07", "close": 2.92, "volume": 16223520.0}, {"date": "2010-06-08", "close": 2.9, "volume": 27189644.0}, {"date": "2010-06-09", "close": 2.86, "volume": 11654344.0}, {"date": "2010-06-10", "close": 2.89, "volume": 8758471.0}, {"date": "2010-06-11", "close": 2.97, "volume": 7003944.0}, {"date": "2010-06-15", "close": 3.01, "volume": 6962686.0}, {"date": "2010-06-16", "close": 3.03, "volume": 9538970.0}, {"date": "2010-06-17", "close": 3.06, "volume": 8109469.0}, {"date": "2010-06-18", "close": 3.06, "volume": 4682083.0}, {"date": "2010-06-21", "close": 3.13, "volume": 3807459.0}, {"date": "2010-06-22", "close": 3.04, "volume": 8391435.0}, {"date": "2010-06-23", "close": 2.88, "volume": 14818851.0}, {"date": "2010-06-24", "close": 2.92, "volume": 8765999.0}, {"date": "2010-06-25", "close": 2.9, "volume": 9367017.0}, {"date": "2010-06-28", "close": 2.87, "volume": 7969833.0}, {"date": "2010-06-29", "close": 2.85, "volume": 7485899.0}, {"date": "2010-06-30", "close": 2.73, "volume": 24675799.0}, {"date": "2010-07-01", "close": 2.63, "volume": 16105024.0}, {"date": "2010-07-02", "close": 2.64, "volume": 6276230.0}, {"date": "2010-07-05", "close": 2.61, "volume": 7147305.0}, {"date": "2010-07-06", "close": 2.61, "volume": 8050547.0}, {"date": "2010-07-07", "close": 2.58, "volume": 7239797.0}, {"date": "2010-07-08", "close": 2.69, "volume": 20304244.0}, {"date": "2010-07-09", "close": 2.72, "volume": 13658028.0}, {"date": "2010-07-12", "close": 2.81, "volume": 14658242.0}, {"date": "2010-07-13", "close": 2.83, "volume": 19406222.0}, {"date": "2010-07-14", "close": 2.98, "volume": 20993087.0}, {"date": "2010-07-15", "close": 2.98, "volume": 11647704.0}, {"date": "2010-07-16", "close": 3.06, "volume": 11285671.0}, {"date": "2010-07-19", "close": 3.0, "volume": 11352683.0}, {"date": "2010-07-20", "close": 3.06, "volume": 10406341.0}, {"date": "2010-07-21", "close": 3.05, "volume": 12311312.0}, {"date": "2010-07-22", "close": 3.08, "volume": 8337481.0}, {"date": "2010-07-23", "close": 3.19, "volume": 16337188.0}, {"date": "2010-07-26", "close": 3.24, "volume": 10171537.0}, {"date": "2010-07-27", "close": 3.21, "volume": 12214721.0}, {"date": "2010-07-28", "close": 3.22, "volume": 8631533.0}, {"date": "2010-07-29", "close": 3.21, "volume": 6228635.0}, {"date": "2010-07-30", "close": 3.25, "volume": 12374386.0}, {"date": "2010-08-02", "close": 3.33, "volume": 8776031.0}, {"date": "2010-08-03", "close": 3.38, "volume": 11181813.0}, {"date": "2010-08-04", "close": 3.37, "volume": 10588084.0}, {"date": "2010-08-05", "close": 3.38, "volume": 13744996.0}, {"date": "2010-08-06", "close": 3.46, "volume": 10503585.0}, {"date": "2010-08-09", "close": 3.41, "volume": 8025884.0}, {"date": "2010-08-10", "close": 3.32, "volume": 9911391.0}, {"date": "2010-08-11", "close": 3.22, "volume": 13908873.0}, {"date": "2010-08-12", "close": 3.17, "volume": 11696050.0}, {"date": "2010-08-13", "close": 3.37, "volume": 19645096.0}, {"date": "2010-08-16", "close": 3.27, "volume": 12140843.0}, {"date": "2010-08-17", "close": 3.3, "volume": 7977352.0}, {"date": "2010-08-18", "close": 3.38, "volume": 18241333.0}, {"date": "2010-08-19", "close": 3.36, "volume": 9913962.0}, {"date": "2010-08-20", "close": 3.3, "volume": 7848914.0}, {"date": "2010-08-23", "close": 3.37, "volume": 6443701.0}, {"date": "2010-08-24", "close": 3.4, "volume": 11041697.0}, {"date": "2010-08-25", "close": 3.42, "volume": 21048995.0}, {"date": "2010-08-26", "close": 3.31, "volume": 22115288.0}, {"date": "2010-08-27", "close": 3.28, "volume": 9852856.0}, {"date": "2010-08-30", "close": 3.37, "volume": 9871425.0}, {"date": "2010-08-31", "close": 3.37, "volume": 8420543.0}, {"date": "2010-09-01", "close": 3.44, "volume": 8520303.0}, {"date": "2010-09-02", "close": 3.39, "volume": 10199774.0}, {"date": "2010-09-03", "close": 3.41, "volume": 17587543.0}, {"date": "2010-09-06", "close": 3.52, "volume": 9606604.0}, {"date": "2010-09-07", "close": 3.55, "volume": 9074343.0}, {"date": "2010-09-08", "close": 3.51, "volume": 10485629.0}, {"date": "2010-09-09", "close": 3.56, "volume": 9683715.0}, {"date": "2010-09-10", "close": 3.52, "volume": 10621384.0}, {"date": "2010-09-13", "close": 3.58, "volume": 8961987.0}, {"date": "2010-09-14", "close": 3.55, "volume": 15293154.0}, {"date": "2010-09-15", "close": 3.58, "volume": 11106823.0}, {"date": "2010-09-16", "close": 3.53, "volume": 15982500.0}, {"date": "2010-09-17", "close": 3.46, "volume": 16178075.0}, {"date": "2010-09-20", "close": 3.46, "volume": 9966702.0}, {"date": "2010-09-21", "close": 3.43, "volume": 6849267.0}, {"date": "2010-09-22", "close": 3.5, "volume": 8355892.0}, {"date": "2010-09-23", "close": 3.48, "volume": 12171714.0}, {"date": "2010-09-24", "close": 3.44, "volume": 15838378.0}, {"date": "2010-09-27", "close": 3.54, "volume": 18927284.0}, {"date": "2010-09-28", "close": 3.56, "volume": 6110334.0}, {"date": "2010-09-29", "close": 3.53, "volume": 10027930.0}, {"date": "2010-09-30", "close": 3.59, "volume": 14701591.0}, {"date": "2010-10-01", "close": 3.56, "volume": 7110124.0}, {"date": "2010-10-04", "close": 3.55, "volume": 2799714.0}, {"date": "2010-10-05", "close": 3.49, "volume": 8128122.0}, {"date": "2010-10-06", "close": 3.7, "volume": 20724266.0}, {"date": "2010-10-07", "close": 3.68, "volume": 9513392.0}, {"date": "2010-10-08", "close": 3.63, "volume": 6459839.0}, {"date": "2010-10-11", "close": 3.74, "volume": 17281138.0}, {"date": "2010-10-12", "close": 3.66, "volume": 13515010.0}, {"date": "2010-10-13", "close": 3.73, "volume": 11850328.0}, {"date": "2010-10-14", "close": 3.89, "volume": 11296316.0}, {"date": "2010-10-15", "close": 3.84, "volume": 7065359.0}, {"date": "2010-10-18", "close": 3.77, "volume": 4824676.0}, {"date": "2010-10-19", "close": 3.76, "volume": 9710688.0}, {"date": "2010-10-20", "close": 3.64, "volume": 11992095.0}, {"date": "2010-10-21", "close": 3.72, "volume": 16618593.0}, {"date": "2010-10-22", "close": 3.73, "volume": 8302559.0}, {"date": "2010-10-25", "close": 3.76, "volume": 9589802.0}, {"date": "2010-10-26", "close": 3.8, "volume": 8992464.0}, {"date": "2010-10-27", "close": 3.75, "volume": 6993132.0}, {"date": "2010-10-28", "close": 3.73, "volume": 9205298.0}, {"date": "2010-10-29", "close": 3.72, "volume": 19747908.0}, {"date": "2010-11-01", "close": 3.8, "volume": 10600466.0}, {"date": "2010-11-02", "close": 3.82, "volume": 3562809.0}, {"date": "2010-11-03", "close": 3.83, "volume": 5414193.0}, {"date": "2010-11-04", "close": 3.69, "volume": 13649909.0}, {"date": "2010-11-05", "close": 3.75, "volume": 12133038.0}, {"date": "2010-11-08", "close": 3.88, "volume": 10711662.0}, {"date": "2010-11-09", "close": 3.82, "volume": 9745590.0}, {"date": "2010-11-10", "close": 3.83, "volume": 8460511.0}, {"date": "2010-11-11", "close": 3.97, "volume": 12497690.0}, {"date": "2010-11-12", "close": 3.9, "volume": 8414774.0}, {"date": "2010-11-15", "close": 3.77, "volume": 12975374.0}, {"date": "2010-11-16", "close": 3.79, "volume": 15455610.0}, {"date": "2010-11-17", "close": 3.72, "volume": 12504583.0}, {"date": "2010-11-18", "close": 3.69, "volume": 11442757.0}, {"date": "2010-11-19", "close": 3.74, "volume": 23445546.0}, {"date": "2010-11-22", "close": 3.78, "volume": 11225420.0}, {"date": "2010-11-23", "close": 3.74, "volume": 13746115.0}, {"date": "2010-11-24", "close": 3.79, "volume": 24758994.0}, {"date": "2010-11-25", "close": 3.83, "volume": 12228922.0}, {"date": "2010-11-26", "close": 3.79, "volume": 13615752.0}, {"date": "2010-11-29", "close": 3.81, "volume": 7368222.0}, {"date": "2010-11-30", "close": 3.74, "volume": 10127181.0}, {"date": "2010-12-01", "close": 3.78, "volume": 8656979.0}, {"date": "2010-12-02", "close": 3.83, "volume": 9230520.0}, {"date": "2010-12-03", "close": 3.87, "volume": 12133465.0}, {"date": "2010-12-06", "close": 3.87, "volume": 7019687.0}, {"date": "2010-12-07", "close": 3.85, "volume": 6865035.0}, {"date": "2010-12-08", "close": 3.87, "volume": 18462261.0}, {"date": "2010-12-09", "close": 3.85, "volume": 8941006.0}, {"date": "2010-12-10", "close": 3.76, "volume": 10663319.0}, {"date": "2010-12-13", "close": 3.78, "volume": 7547802.0}, {"date": "2010-12-14", "close": 3.76, "volume": 4457056.0}, {"date": "2010-12-15", "close": 3.8, "volume": 12121522.0}, {"date": "2010-12-16", "close": 3.8, "volume": 7273084.0}, {"date": "2010-12-17", "close": 3.85, "volume": 6668583.0}, {"date": "2010-12-20", "close": 3.83, "volume": 4788523.0}, {"date": "2010-12-21", "close": 3.96, "volume": 7112211.0}, {"date": "2010-12-22", "close": 4.05, "volume": 7229903.0}, {"date": "2010-12-23", "close": 3.97, "volume": 7038297.0}, {"date": "2010-12-24", "close": 3.94, "volume": 4361041.0}, {"date": "2010-12-29", "close": 3.95, "volume": 2276478.0}, {"date": "2010-12-30", "close": 4.03, "volume": 3705855.0}, {"date": "2010-12-31", "close": 3.96, "volume": 2141004.0}, {"date": "2011-01-04", "close": 4.06, "volume": 8566665.0}, {"date": "2011-01-05", "close": 4.17, "volume": 13653135.0}, {"date": "2011-01-06", "close": 4.27, "volume": 16312006.0}, {"date": "2011-01-07", "close": 4.24, "volume": 10618014.0}, {"date": "2011-01-10", "close": 4.23, "volume": 6502877.0}, {"date": "2011-01-11", "close": 4.13, "volume": 3895721.0}, {"date": "2011-01-12", "close": 4.18, "volume": 18691862.0}, {"date": "2011-01-13", "close": 4.35, "volume": 15579488.0}, {"date": "2011-01-14", "close": 4.33, "volume": 11940357.0}, {"date": "2011-01-17", "close": 4.26, "volume": 7479279.0}, {"date": "2011-01-18", "close": 4.35, "volume": 9373816.0}, {"date": "2011-01-19", "close": 4.37, "volume": 9248369.0}, {"date": "2011-01-20", "close": 4.29, "volume": 5473910.0}, {"date": "2011-01-21", "close": 4.19, "volume": 13026393.0}, {"date": "2011-01-24", "close": 4.21, "volume": 3876796.0}, {"date": "2011-01-25", "close": 4.3, "volume": 6517869.0}, {"date": "2011-01-27", "close": 4.32, "volume": 4656893.0}, {"date": "2011-01-28", "close": 4.37, "volume": 12116047.0}, {"date": "2011-01-31", "close": 4.3, "volume": 5775022.0}, {"date": "2011-02-01", "close": 4.43, "volume": 12337234.0}, {"date": "2011-02-02", "close": 4.55, "volume": 14683129.0}, {"date": "2011-02-03", "close": 4.47, "volume": 6621010.0}, {"date": "2011-02-04", "close": 4.54, "volume": 12015529.0}, {"date": "2011-02-07", "close": 4.52, "volume": 8134698.0}, {"date": "2011-02-08", "close": 4.48, "volume": 10410158.0}, {"date": "2011-02-09", "close": 4.42, "volume": 18017504.0}, {"date": "2011-02-10", "close": 4.66, "volume": 15041860.0}, {"date": "2011-02-11", "close": 4.62, "volume": 7930875.0}, {"date": "2011-02-14", "close": 4.64, "volume": 9020812.0}, {"date": "2011-02-15", "close": 4.6, "volume": 7882103.0}, {"date": "2011-02-16", "close": 4.54, "volume": 15101568.0}, {"date": "2011-02-17", "close": 4.5, "volume": 12365279.0}, {"date": "2011-02-18", "close": 4.47, "volume": 12040212.0}, {"date": "2011-02-21", "close": 4.35, "volume": 10356548.0}, {"date": "2011-02-22", "close": 4.35, "volume": 9612077.0}, {"date": "2011-02-23", "close": 4.43, "volume": 12685796.0}, {"date": "2011-02-24", "close": 4.38, "volume": 12266605.0}, {"date": "2011-02-25", "close": 4.33, "volume": 8150973.0}, {"date": "2011-02-28", "close": 4.39, "volume": 3214410.0}, {"date": "2011-03-01", "close": 4.48, "volume": 9889469.0}, {"date": "2011-03-02", "close": 4.37, "volume": 8207496.0}, {"date": "2011-03-03", "close": 4.45, "volume": 8166859.0}, {"date": "2011-03-04", "close": 4.62, "volume": 9119222.0}, {"date": "2011-03-07", "close": 4.58, "volume": 6042390.0}, {"date": "2011-03-08", "close": 4.47, "volume": 7001531.0}, {"date": "2011-03-09", "close": 4.39, "volume": 6691049.0}, {"date": "2011-03-10", "close": 4.3, "volume": 10980488.0}, {"date": "2011-03-11", "close": 4.2, "volume": 14124259.0}, {"date": "2011-03-14", "close": 4.23, "volume": 6423371.0}, {"date": "2011-03-15", "close": 4.04, "volume": 10818419.0}, {"date": "2011-03-16", "close": 4.18, "volume": 12068898.0}, {"date": "2011-03-17", "close": 4.18, "volume": 15139314.0}, {"date": "2011-03-18", "close": 4.24, "volume": 8627219.0}, {"date": "2011-03-21", "close": 4.18, "volume": 6534606.0}, {"date": "2011-03-22", "close": 4.25, "volume": 10173370.0}, {"date": "2011-03-23", "close": 4.26, "volume": 4409327.0}, {"date": "2011-03-24", "close": 4.34, "volume": 6870822.0}, {"date": "2011-03-25", "close": 4.3, "volume": 8649911.0}, {"date": "2011-03-28", "close": 4.22, "volume": 8715951.0}, {"date": "2011-03-29", "close": 4.23, "volume": 8802171.0}, {"date": "2011-03-30", "close": 4.25, "volume": 7801790.0}, {"date": "2011-03-31", "close": 4.33, "volume": 13916098.0}, {"date": "2011-04-01", "close": 4.33, "volume": 6996674.0}, {"date": "2011-04-04", "close": 4.45, "volume": 5642678.0}, {"date": "2011-04-05", "close": 4.33, "volume": 8588584.0}, {"date": "2011-04-06", "close": 4.29, "volume": 8649246.0}, {"date": "2011-04-07", "close": 4.29, "volume": 8026381.0}, {"date": "2011-04-08", "close": 4.43, "volume": 6523556.0}, {"date": "2011-04-11", "close": 4.48, "volume": 4028210.0}, {"date": "2011-04-12", "close": 4.3, "volume": 7182265.0}, {"date": "2011-04-13", "close": 4.31, "volume": 5321688.0}, {"date": "2011-04-14", "close": 4.17, "volume": 12626373.0}, {"date": "2011-04-15", "close": 4.07, "volume": 17676944.0}, {"date": "2011-04-18", "close": 4.11, "volume": 13283616.0}, {"date": "2011-04-19", "close": 4.16, "volume": 14715833.0}, {"date": "2011-04-20", "close": 4.2, "volume": 8742869.0}, {"date": "2011-04-21", "close": 4.11, "volume": 12008821.0}, {"date": "2011-04-27", "close": 4.0, "volume": 9339649.0}, {"date": "2011-04-28", "close": 3.87, "volume": 25417149.0}, {"date": "2011-04-29", "close": 3.76, "volume": 22761033.0}, {"date": "2011-05-02", "close": 3.89, "volume": 12985854.0}, {"date": "2011-05-03", "close": 3.83, "volume": 10306140.0}, {"date": "2011-05-04", "close": 3.68, "volume": 25045831.0}, {"date": "2011-05-05", "close": 3.71, "volume": 21302934.0}, {"date": "2011-05-06", "close": 3.83, "volume": 13965408.0}, {"date": "2011-05-09", "close": 3.82, "volume": 18023239.0}, {"date": "2011-05-10", "close": 3.87, "volume": 12696826.0}, {"date": "2011-05-11", "close": 3.88, "volume": 12464293.0}, {"date": "2011-05-12", "close": 3.79, "volume": 12697551.0}, {"date": "2011-05-13", "close": 3.7, "volume": 10540518.0}, {"date": "2011-05-16", "close": 3.62, "volume": 12129256.0}, {"date": "2011-05-17", "close": 3.7, "volume": 8124438.0}, {"date": "2011-05-18", "close": 3.83, "volume": 12894568.0}, {"date": "2011-05-19", "close": 3.91, "volume": 19776440.0}, {"date": "2011-05-20", "close": 3.91, "volume": 7022076.0}, {"date": "2011-05-23", "close": 3.83, "volume": 10015758.0}, {"date": "2011-05-24", "close": 3.87, "volume": 8590581.0}, {"date": "2011-05-25", "close": 3.77, "volume": 15360128.0}, {"date": "2011-05-26", "close": 3.86, "volume": 9791186.0}, {"date": "2011-05-27", "close": 3.85, "volume": 6198494.0}, {"date": "2011-05-30", "close": 3.87, "volume": 14202244.0}, {"date": "2011-05-31", "close": 3.84, "volume": 8902121.0}, {"date": "2011-06-01", "close": 3.81, "volume": 7074366.0}, {"date": "2011-06-02", "close": 3.71, "volume": 13125607.0}, {"date": "2011-06-03", "close": 3.65, "volume": 11775243.0}, {"date": "2011-06-06", "close": 3.67, "volume": 7355996.0}, {"date": "2011-06-07", "close": 3.6, "volume": 13844395.0}, {"date": "2011-06-08", "close": 3.59, "volume": 13737966.0}, {"date": "2011-06-09", "close": 3.67, "volume": 15587957.0}, {"date": "2011-06-10", "close": 3.79, "volume": 21549099.0}, {"date": "2011-06-14", "close": 3.85, "volume": 12328604.0}, {"date": "2011-06-15", "close": 3.85, "volume": 13505377.0}, {"date": "2011-06-16", "close": 3.71, "volume": 22394200.0}, {"date": "2011-06-17", "close": 3.71, "volume": 15246894.0}, {"date": "2011-06-20", "close": 3.68, "volume": 10801343.0}, {"date": "2011-06-21", "close": 3.76, "volume": 8589829.0}, {"date": "2011-06-22", "close": 3.84, "volume": 17534560.0}, {"date": "2011-06-23", "close": 3.82, "volume": 11529952.0}, {"date": "2011-06-24", "close": 3.8, "volume": 12658263.0}, {"date": "2011-06-27", "close": 3.66, "volume": 10864515.0}, {"date": "2011-06-28", "close": 3.7, "volume": 10078782.0}, {"date": "2011-06-29", "close": 3.77, "volume": 9763789.0}, {"date": "2011-06-30", "close": 3.86, "volume": 11202878.0}, {"date": "2011-07-01", "close": 3.85, "volume": 12495858.0}, {"date": "2011-07-04", "close": 3.85, "volume": 9827464.0}, {"date": "2011-07-05", "close": 3.83, "volume": 6609002.0}, {"date": "2011-07-06", "close": 3.9, "volume": 14194654.0}, {"date": "2011-07-07", "close": 3.89, "volume": 7250164.0}, {"date": "2011-07-08", "close": 4.01, "volume": 15500200.0}, {"date": "2011-07-11", "close": 3.9, "volume": 8633738.0}, {"date": "2011-07-12", "close": 3.81, "volume": 9403958.0}, {"date": "2011-07-13", "close": 3.87, "volume": 15729358.0}, {"date": "2011-07-14", "close": 3.88, "volume": 6154484.0}, {"date": "2011-07-15", "close": 3.83, "volume": 5673016.0}, {"date": "2011-07-18", "close": 3.82, "volume": 5433558.0}, {"date": "2011-07-19", "close": 3.81, "volume": 9677131.0}, {"date": "2011-07-20", "close": 3.92, "volume": 11038587.0}, {"date": "2011-07-21", "close": 3.92, "volume": 6881239.0}, {"date": "2011-07-22", "close": 3.98, "volume": 9390882.0}, {"date": "2011-07-25", "close": 3.9, "volume": 6894672.0}, {"date": "2011-07-26", "close": 4.04, "volume": 18123497.0}, {"date": "2011-07-27", "close": 4.03, "volume": 13464667.0}, {"date": "2011-07-28", "close": 4.0, "volume": 6520026.0}, {"date": "2011-07-29", "close": 3.95, "volume": 11599264.0}, {"date": "2011-08-01", "close": 4.07, "volume": 7636464.0}, {"date": "2011-08-02", "close": 3.98, "volume": 7410448.0}, {"date": "2011-08-03", "close": 3.88, "volume": 8968771.0}, {"date": "2011-08-04", "close": 3.82, "volume": 13174121.0}, {"date": "2011-08-05", "close": 3.5, "volume": 30080966.0}, {"date": "2011-08-08", "close": 3.34, "volume": 20134549.0}, {"date": "2011-08-09", "close": 3.42, "volume": 23488720.0}, {"date": "2011-08-10", "close": 3.55, "volume": 14180141.0}, {"date": "2011-08-11", "close": 3.53, "volume": 15115085.0}, {"date": "2011-08-12", "close": 3.67, "volume": 14726110.0}, {"date": "2011-08-15", "close": 3.75, "volume": 8587830.0}, {"date": "2011-08-16", "close": 3.69, "volume": 10211538.0}, {"date": "2011-08-17", "close": 3.7, "volume": 10873751.0}, {"date": "2011-08-18", "close": 3.64, "volume": 10611953.0}, {"date": "2011-08-19", "close": 3.38, "volume": 17991841.0}, {"date": "2011-08-22", "close": 3.39, "volume": 22917335.0}, {"date": "2011-08-23", "close": 3.51, "volume": 10103916.0}, {"date": "2011-08-24", "close": 3.45, "volume": 14993344.0}, {"date": "2011-08-25", "close": 3.54, "volume": 9759825.0}, {"date": "2011-08-26", "close": 3.47, "volume": 11355334.0}, {"date": "2011-08-29", "close": 3.6, "volume": 11867772.0}, {"date": "2011-08-30", "close": 3.72, "volume": 15310752.0}, {"date": "2011-08-31", "close": 3.78, "volume": 11663118.0}, {"date": "2011-09-01", "close": 3.85, "volume": 20507365.0}, {"date": "2011-09-02", "close": 3.83, "volume": 11058516.0}, {"date": "2011-09-05", "close": 3.75, "volume": 10415093.0}, {"date": "2011-09-06", "close": 3.66, "volume": 12525917.0}, {"date": "2011-09-07", "close": 3.8, "volume": 8774862.0}, {"date": "2011-09-08", "close": 3.78, "volume": 11746099.0}, {"date": "2011-09-09", "close": 3.8, "volume": 5313290.0}, {"date": "2011-09-12", "close": 3.62, "volume": 7997605.0}, {"date": "2011-09-13", "close": 3.69, "volume": 7443906.0}, {"date": "2011-09-14", "close": 3.6, "volume": 15042614.0}, {"date": "2011-09-15", "close": 3.61, "volume": 10651142.0}, {"date": "2011-09-16", "close": 3.68, "volume": 6949771.0}, {"date": "2011-09-19", "close": 3.6, "volume": 4200167.0}, {"date": "2011-09-20", "close": 3.56, "volume": 6279057.0}, {"date": "2011-09-21", "close": 3.54, "volume": 9135594.0}, {"date": "2011-09-22", "close": 3.37, "volume": 11970999.0}, {"date": "2011-09-23", "close": 3.25, "volume": 17841657.0}, {"date": "2011-09-26", "close": 2.99, "volume": 21385067.0}, {"date": "2011-09-27", "close": 3.23, "volume": 13660131.0}, {"date": "2011-09-28", "close": 3.34, "volume": 12132911.0}, {"date": "2011-09-29", "close": 3.3, "volume": 9212893.0}, {"date": "2011-09-30", "close": 3.27, "volume": 12414458.0}, {"date": "2011-10-03", "close": 3.12, "volume": 5552313.0}, {"date": "2011-10-04", "close": 3.03, "volume": 9025740.0}, {"date": "2011-10-05", "close": 2.99, "volume": 19201874.0}, {"date": "2011-10-06", "close": 3.3, "volume": 17565676.0}, {"date": "2011-10-07", "close": 3.37, "volume": 9471609.0}, {"date": "2011-10-10", "close": 3.4, "volume": 5250183.0}, {"date": "2011-10-11", "close": 3.35, "volume": 7945173.0}, {"date": "2011-10-12", "close": 3.34, "volume": 7958849.0}, {"date": "2011-10-13", "close": 3.44, "volume": 10771605.0}, {"date": "2011-10-14", "close": 3.34, "volume": 4907905.0}, {"date": "2011-10-17", "close": 3.38, "volume": 7884897.0}, {"date": "2011-10-18", "close": 3.28, "volume": 4575035.0}, {"date": "2011-10-19", "close": 3.29, "volume": 5238240.0}, {"date": "2011-10-20", "close": 3.29, "volume": 5191659.0}, {"date": "2011-10-21", "close": 3.28, "volume": 3828554.0}, {"date": "2011-10-24", "close": 3.45, "volume": 9114953.0}, {"date": "2011-10-25", "close": 3.43, "volume": 7188045.0}, {"date": "2011-10-26", "close": 3.35, "volume": 7049089.0}, {"date": "2011-10-27", "close": 3.57, "volume": 12263300.0}, {"date": "2011-10-28", "close": 3.6, "volume": 13502091.0}, {"date": "2011-10-31", "close": 3.5, "volume": 4085824.0}, {"date": "2011-11-01", "close": 3.45, "volume": 3776517.0}, {"date": "2011-11-02", "close": 3.34, "volume": 7456468.0}, {"date": "2011-11-03", "close": 3.32, "volume": 10810967.0}, {"date": "2011-11-04", "close": 3.49, "volume": 6122555.0}, {"date": "2011-11-07", "close": 3.45, "volume": 4322830.0}, {"date": "2011-11-08", "close": 3.51, "volume": 4357660.0}, {"date": "2011-11-09", "close": 3.56, "volume": 8890332.0}, {"date": "2011-11-10", "close": 3.48, "volume": 6714709.0}, {"date": "2011-11-11", "close": 3.52, "volume": 6668513.0}, {"date": "2011-11-14", "close": 3.47, "volume": 9174685.0}, {"date": "2011-11-15", "close": 3.38, "volume": 9145341.0}, {"date": "2011-11-16", "close": 3.31, "volume": 6719370.0}, {"date": "2011-11-17", "close": 3.25, "volume": 7621219.0}, {"date": "2011-11-18", "close": 3.18, "volume": 5138013.0}, {"date": "2011-11-21", "close": 3.15, "volume": 5151854.0}, {"date": "2011-11-22", "close": 3.21, "volume": 10677504.0}, {"date": "2011-11-23", "close": 3.2, "volume": 9037745.0}, {"date": "2011-11-24", "close": 3.18, "volume": 10295976.0}, {"date": "2011-11-25", "close": 3.13, "volume": 8527967.0}, {"date": "2011-11-28", "close": 3.19, "volume": 9312848.0}, {"date": "2011-11-29", "close": 3.16, "volume": 6752213.0}, {"date": "2011-11-30", "close": 3.21, "volume": 7586870.0}, {"date": "2011-12-01", "close": 3.23, "volume": 21363148.0}, {"date": "2011-12-02", "close": 3.21, "volume": 13960594.0}, {"date": "2011-12-05", "close": 3.2, "volume": 11376182.0}, {"date": "2011-12-06", "close": 3.14, "volume": 8458095.0}, {"date": "2011-12-07", "close": 3.18, "volume": 12246186.0}, {"date": "2011-12-08", "close": 3.19, "volume": 7335689.0}, {"date": "2011-12-09", "close": 3.13, "volume": 5740540.0}, {"date": "2011-12-12", "close": 3.11, "volume": 4440475.0}, {"date": "2011-12-13", "close": 3.06, "volume": 6958669.0}, {"date": "2011-12-14", "close": 3.11, "volume": 8454809.0}, {"date": "2011-12-15", "close": 3.02, "volume": 14016399.0}, {"date": "2011-12-16", "close": 3.1, "volume": 14739899.0}, {"date": "2011-12-19", "close": 3.04, "volume": 9064282.0}, {"date": "2011-12-20", "close": 3.12, "volume": 8053266.0}, {"date": "2011-12-21", "close": 3.16, "volume": 8436314.0}, {"date": "2011-12-22", "close": 3.08, "volume": 7326122.0}, {"date": "2011-12-23", "close": 3.11, "volume": 6830946.0}, {"date": "2011-12-28", "close": 3.08, "volume": 2938265.0}, {"date": "2011-12-29", "close": 3.07, "volume": 3989828.0}, {"date": "2011-12-30", "close": 3.11, "volume": 2959569.0}, {"date": "2012-01-03", "close": 3.14, "volume": 2412233.0}, {"date": "2012-01-04", "close": 3.18, "volume": 6135023.0}, {"date": "2012-01-05", "close": 3.1, "volume": 9110817.0}, {"date": "2012-01-06", "close": 3.07, "volume": 5522823.0}, {"date": "2012-01-09", "close": 3.05, "volume": 3506861.0}, {"date": "2012-01-10", "close": 3.09, "volume": 5386299.0}, {"date": "2012-01-11", "close": 3.1, "volume": 6958419.0}, {"date": "2012-01-12", "close": 3.15, "volume": 8606415.0}, {"date": "2012-01-13", "close": 3.15, "volume": 6186710.0}, {"date": "2012-01-16", "close": 3.11, "volume": 3000534.0}, {"date": "2012-01-17", "close": 3.17, "volume": 5669003.0}, {"date": "2012-01-18", "close": 3.2, "volume": 4533581.0}, {"date": "2012-01-19", "close": 3.19, "volume": 10151155.0}, {"date": "2012-01-20", "close": 3.2, "volume": 3348852.0}, {"date": "2012-01-23", "close": 3.24, "volume": 13200560.0}, {"date": "2012-01-24", "close": 3.22, "volume": 9756539.0}, {"date": "2012-01-25", "close": 3.22, "volume": 8030308.0}, {"date": "2012-01-27", "close": 3.22, "volume": 6015112.0}, {"date": "2012-01-30", "close": 3.16, "volume": 7045217.0}, {"date": "2012-01-31", "close": 3.21, "volume": 6489748.0}, {"date": "2012-02-01", "close": 3.15, "volume": 7834231.0}, {"date": "2012-02-02", "close": 3.12, "volume": 16228686.0}, {"date": "2012-02-03", "close": 3.14, "volume": 7793395.0}, {"date": "2012-02-06", "close": 3.23, "volume": 6706683.0}, {"date": "2012-02-07", "close": 3.21, "volume": 12277060.0}, {"date": "2012-02-08", "close": 3.31, "volume": 20428182.0}, {"date": "2012-02-09", "close": 3.35, "volume": 18755345.0}, {"date": "2012-02-10", "close": 3.34, "volume": 12101680.0}, {"date": "2012-02-13", "close": 3.4, "volume": 8669525.0}, {"date": "2012-02-14", "close": 3.39, "volume": 9890282.0}, {"date": "2012-02-15", "close": 3.39, "volume": 6020398.0}, {"date": "2012-02-16", "close": 3.3, "volume": 15437852.0}, {"date": "2012-02-17", "close": 3.3, "volume": 8607977.0}, {"date": "2012-02-20", "close": 3.38, "volume": 6591919.0}, {"date": "2012-02-21", "close": 3.41, "volume": 5132942.0}, {"date": "2012-02-22", "close": 3.33, "volume": 15507830.0}, {"date": "2012-02-23", "close": 3.32, "volume": 6325779.0}, {"date": "2012-02-24", "close": 3.33, "volume": 13592709.0}, {"date": "2012-02-27", "close": 3.3, "volume": 6930325.0}, {"date": "2012-02-28", "close": 3.25, "volume": 12194047.0}, {"date": "2012-02-29", "close": 3.26, "volume": 10695038.0}, {"date": "2012-03-01", "close": 3.19, "volume": 11217320.0}, {"date": "2012-03-02", "close": 3.18, "volume": 8540291.0}, {"date": "2012-03-05", "close": 3.17, "volume": 7626250.0}, {"date": "2012-03-06", "close": 3.09, "volume": 25513522.0}, {"date": "2012-03-07", "close": 3.09, "volume": 25382456.0}, {"date": "2012-03-08", "close": 3.09, "volume": 10729856.0}, {"date": "2012-03-09", "close": 3.16, "volume": 7184008.0}, {"date": "2012-03-12", "close": 3.19, "volume": 9490192.0}, {"date": "2012-03-13", "close": 3.2, "volume": 10103175.0}, {"date": "2012-03-14", "close": 3.28, "volume": 9654757.0}, {"date": "2012-03-15", "close": 3.28, "volume": 8408699.0}, {"date": "2012-03-16", "close": 3.28, "volume": 59211201.0}, {"date": "2012-03-19", "close": 3.26, "volume": 6254093.0}, {"date": "2012-03-20", "close": 3.2, "volume": 5481764.0}, {"date": "2012-03-21", "close": 3.19, "volume": 13931989.0}, {"date": "2012-03-22", "close": 3.17, "volume": 9706501.0}, {"date": "2012-03-23", "close": 3.11, "volume": 11076775.0}, {"date": "2012-03-26", "close": 3.1, "volume": 5417983.0}, {"date": "2012-03-27", "close": 3.13, "volume": 6626839.0}, {"date": "2012-03-28", "close": 3.14, "volume": 10658309.0}, {"date": "2012-03-29", "close": 3.17, "volume": 6836006.0}, {"date": "2012-03-30", "close": 3.15, "volume": 14517864.0}, {"date": "2012-04-02", "close": 3.12, "volume": 16585130.0}, {"date": "2012-04-03", "close": 3.1, "volume": 7063371.0}, {"date": "2012-04-04", "close": 3.09, "volume": 8689546.0}, {"date": "2012-04-05", "close": 3.06, "volume": 8598799.0}, {"date": "2012-04-10", "close": 3.11, "volume": 10433511.0}, {"date": "2012-04-11", "close": 3.09, "volume": 7498215.0}, {"date": "2012-04-12", "close": 3.12, "volume": 10625023.0}, {"date": "2012-04-13", "close": 3.2, "volume": 13806558.0}, {"date": "2012-04-16", "close": 3.16, "volume": 2972500.0}, {"date": "2012-04-17", "close": 3.23, "volume": 11674479.0}, {"date": "2012-04-18", "close": 3.29, "volume": 11025775.0}, {"date": "2012-04-19", "close": 3.27, "volume": 6996821.0}, {"date": "2012-04-20", "close": 3.26, "volume": 8457467.0}, {"date": "2012-04-23", "close": 3.24, "volume": 4994198.0}, {"date": "2012-04-24", "close": 3.24, "volume": 8712795.0}, {"date": "2012-04-26", "close": 3.27, "volume": 14657131.0}, {"date": "2012-04-27", "close": 3.25, "volume": 12564099.0}, {"date": "2012-04-30", "close": 3.27, "volume": 7395997.0}, {"date": "2012-05-01", "close": 3.29, "volume": 11281761.0}, {"date": "2012-05-02", "close": 3.34, "volume": 13330984.0}, {"date": "2012-05-03", "close": 3.35, "volume": 11383750.0}, {"date": "2012-05-04", "close": 3.3, "volume": 5473954.0}, {"date": "2012-05-07", "close": 3.21, "volume": 6869966.0}, {"date": "2012-05-08", "close": 3.32, "volume": 16245845.0}, {"date": "2012-05-09", "close": 3.24, "volume": 16230101.0}, {"date": "2012-05-10", "close": 3.24, "volume": 8238569.0}, {"date": "2012-05-11", "close": 3.16, "volume": 13144992.0}, {"date": "2012-05-14", "close": 3.17, "volume": 15980709.0}, {"date": "2012-05-15", "close": 3.09, "volume": 12456168.0}, {"date": "2012-05-16", "close": 3.04, "volume": 13780255.0}, {"date": "2012-05-17", "close": 3.08, "volume": 8906800.0}, {"date": "2012-05-18", "close": 2.94, "volume": 9467819.0}, {"date": "2012-05-21", "close": 2.9, "volume": 15876108.0}, {"date": "2012-05-22", "close": 2.89, "volume": 24291662.0}, {"date": "2012-05-23", "close": 2.78, "volume": 12992934.0}, {"date": "2012-05-24", "close": 2.73, "volume": 13460997.0}, {"date": "2012-05-25", "close": 2.8, "volume": 27916461.0}, {"date": "2012-05-28", "close": 2.8, "volume": 12093951.0}, {"date": "2012-05-29", "close": 2.86, "volume": 17511704.0}, {"date": "2012-05-30", "close": 2.84, "volume": 12745597.0}, {"date": "2012-05-31", "close": 2.84, "volume": 12505193.0}, {"date": "2012-06-01", "close": 2.78, "volume": 8163644.0}, {"date": "2012-06-04", "close": 2.63, "volume": 8900466.0}, {"date": "2012-06-05", "close": 2.74, "volume": 9707074.0}, {"date": "2012-06-06", "close": 2.64, "volume": 11428221.0}, {"date": "2012-06-07", "close": 2.7, "volume": 5184054.0}, {"date": "2012-06-08", "close": 2.67, "volume": 4565429.0}, {"date": "2012-06-12", "close": 2.74, "volume": 6763207.0}, {"date": "2012-06-13", "close": 2.7, "volume": 5417267.0}, {"date": "2012-06-14", "close": 2.63, "volume": 4077439.0}, {"date": "2012-06-15", "close": 2.66, "volume": 4037909.0}, {"date": "2012-06-18", "close": 2.69, "volume": 13028054.0}, {"date": "2012-06-19", "close": 2.74, "volume": 8997547.0}, {"date": "2012-06-20", "close": 2.81, "volume": 17645114.0}, {"date": "2012-06-21", "close": 2.79, "volume": 16735831.0}, {"date": "2012-06-22", "close": 2.75, "volume": 10440874.0}, {"date": "2012-06-25", "close": 2.79, "volume": 19688951.0}, {"date": "2012-06-26", "close": 2.79, "volume": 12968464.0}, {"date": "2012-06-27", "close": 2.86, "volume": 10600545.0}, {"date": "2012-06-28", "close": 2.83, "volume": 11241688.0}, {"date": "2012-06-29", "close": 2.85, "volume": 19546048.0}, {"date": "2012-07-02", "close": 2.92, "volume": 13359665.0}, {"date": "2012-07-03", "close": 2.97, "volume": 9816613.0}, {"date": "2012-07-04", "close": 3.04, "volume": 9363149.0}, {"date": "2012-07-05", "close": 3.02, "volume": 6744080.0}, {"date": "2012-07-06", "close": 2.99, "volume": 8207826.0}, {"date": "2012-07-09", "close": 2.9, "volume": 4825973.0}, {"date": "2012-07-10", "close": 2.9, "volume": 7287360.0}, {"date": "2012-07-11", "close": 2.93, "volume": 7384462.0}, {"date": "2012-07-12", "close": 2.82, "volume": 11427378.0}, {"date": "2012-07-13", "close": 2.79, "volume": 8856429.0}, {"date": "2012-07-16", "close": 2.79, "volume": 3358331.0}, {"date": "2012-07-17", "close": 2.79, "volume": 3892435.0}, {"date": "2012-07-18", "close": 2.88, "volume": 7583143.0}, {"date": "2012-07-19", "close": 2.98, "volume": 8337195.0}, {"date": "2012-07-20", "close": 2.99, "volume": 4664903.0}, {"date": "2012-07-23", "close": 2.9, "volume": 4499569.0}, {"date": "2012-07-24", "close": 2.93, "volume": 3229441.0}, {"date": "2012-07-25", "close": 2.88, "volume": 4117331.0}, {"date": "2012-07-26", "close": 2.89, "volume": 3322132.0}, {"date": "2012-07-27", "close": 2.95, "volume": 5368915.0}, {"date": "2012-07-30", "close": 2.99, "volume": 3248961.0}, {"date": "2012-07-31", "close": 3.11, "volume": 8150284.0}, {"date": "2012-08-01", "close": 3.14, "volume": 12429268.0}, {"date": "2012-08-02", "close": 3.13, "volume": 5599870.0}, {"date": "2012-08-03", "close": 3.11, "volume": 6771610.0}, {"date": "2012-08-06", "close": 3.15, "volume": 4497017.0}, {"date": "2012-08-07", "close": 3.12, "volume": 9867605.0}, {"date": "2012-08-08", "close": 3.04, "volume": 8312594.0}, {"date": "2012-08-09", "close": 3.01, "volume": 8505172.0}, {"date": "2012-08-10", "close": 3.02, "volume": 4701691.0}, {"date": "2012-08-13", "close": 3.07, "volume": 3343746.0}, {"date": "2012-08-14", "close": 3.05, "volume": 4909838.0}, {"date": "2012-08-15", "close": 3.04, "volume": 3152225.0}, {"date": "2012-08-16", "close": 3.09, "volume": 3969563.0}, {"date": "2012-08-17", "close": 3.1, "volume": 4293530.0}, {"date": "2012-08-20", "close": 3.1, "volume": 2308653.0}, {"date": "2012-08-21", "close": 3.11, "volume": 2938946.0}, {"date": "2012-08-22", "close": 3.1, "volume": 6470166.0}, {"date": "2012-08-23", "close": 3.12, "volume": 5228144.0}, {"date": "2012-08-24", "close": 3.05, "volume": 5345469.0}, {"date": "2012-08-27", "close": 3.03, "volume": 2973615.0}, {"date": "2012-08-28", "close": 3.04, "volume": 1842647.0}, {"date": "2012-08-29", "close": 3.02, "volume": 3375786.0}, {"date": "2012-08-30", "close": 2.96, "volume": 5879512.0}, {"date": "2012-08-31", "close": 2.91, "volume": 5892798.0}, {"date": "2012-09-03", "close": 2.9, "volume": 6753997.0}, {"date": "2012-09-04", "close": 2.89, "volume": 6717439.0}, {"date": "2012-09-05", "close": 2.76, "volume": 10859078.0}, {"date": "2012-09-06", "close": 2.78, "volume": 18486341.0}, {"date": "2012-09-07", "close": 2.85, "volume": 9957287.0}, {"date": "2012-09-10", "close": 2.84, "volume": 3934028.0}, {"date": "2012-09-11", "close": 2.83, "volume": 4172015.0}, {"date": "2012-09-12", "close": 2.93, "volume": 7872687.0}, {"date": "2012-09-13", "close": 2.98, "volume": 8722510.0}, {"date": "2012-09-14", "close": 3.05, "volume": 8345933.0}, {"date": "2012-09-17", "close": 3.02, "volume": 11151829.0}, {"date": "2012-09-18", "close": 2.96, "volume": 13298300.0}, {"date": "2012-09-19", "close": 2.89, "volume": 19836592.0}, {"date": "2012-09-20", "close": 2.87, "volume": 20215972.0}, {"date": "2012-09-21", "close": 2.9, "volume": 25998718.0}, {"date": "2012-09-24", "close": 2.89, "volume": 5094074.0}, {"date": "2012-09-25", "close": 2.87, "volume": 5234058.0}, {"date": "2012-09-26", "close": 2.89, "volume": 8666283.0}, {"date": "2012-09-27", "close": 3.0, "volume": 10953417.0}, {"date": "2012-09-28", "close": 2.98, "volume": 6744876.0}, {"date": "2012-10-01", "close": 2.98, "volume": 2780325.0}, {"date": "2012-10-02", "close": 3.03, "volume": 8195673.0}, {"date": "2012-10-03", "close": 3.07, "volume": 9105097.0}, {"date": "2012-10-04", "close": 3.1, "volume": 6160330.0}, {"date": "2012-10-05", "close": 3.15, "volume": 4652469.0}, {"date": "2012-10-08", "close": 3.12, "volume": 3603138.0}, {"date": "2012-10-09", "close": 3.13, "volume": 4838247.0}, {"date": "2012-10-10", "close": 3.16, "volume": 7234534.0}, {"date": "2012-10-11", "close": 3.14, "volume": 3411110.0}, {"date": "2012-10-12", "close": 3.19, "volume": 6913395.0}, {"date": "2012-10-15", "close": 3.22, "volume": 4301607.0}, {"date": "2012-10-16", "close": 3.23, "volume": 4182838.0}, {"date": "2012-10-17", "close": 3.3, "volume": 7372117.0}, {"date": "2012-10-18", "close": 3.29, "volume": 8720489.0}, {"date": "2012-10-19", "close": 3.28, "volume": 6371324.0}, {"date": "2012-10-22", "close": 3.25, "volume": 7458724.0}, {"date": "2012-10-23", "close": 3.3, "volume": 5740226.0}, {"date": "2012-10-24", "close": 3.25, "volume": 5156750.0}, {"date": "2012-10-25", "close": 3.24, "volume": 5838725.0}, {"date": "2012-10-26", "close": 3.15, "volume": 15216951.0}, {"date": "2012-10-29", "close": 3.15, "volume": 8428344.0}, {"date": "2012-10-30", "close": 3.15, "volume": 4439054.0}, {"date": "2012-10-31", "close": 3.16, "volume": 3808387.0}, {"date": "2012-11-01", "close": 3.11, "volume": 11679313.0}, {"date": "2012-11-02", "close": 3.12, "volume": 8713873.0}, {"date": "2012-11-05", "close": 3.1, "volume": 7479823.0}, {"date": "2012-11-06", "close": 3.12, "volume": 3041257.0}, {"date": "2012-11-07", "close": 3.12, "volume": 4948519.0}, {"date": "2012-11-08", "close": 3.08, "volume": 7721069.0}, {"date": "2012-11-09", "close": 3.07, "volume": 3507334.0}, {"date": "2012-11-12", "close": 2.91, "volume": 9475339.0}, {"date": "2012-11-13", "close": 3.02, "volume": 16676831.0}, {"date": "2012-11-14", "close": 3.12, "volume": 14948824.0}, {"date": "2012-11-15", "close": 3.06, "volume": 12650886.0}, {"date": "2012-11-16", "close": 2.97, "volume": 9047940.0}, {"date": "2012-11-19", "close": 2.95, "volume": 6214589.0}, {"date": "2012-11-20", "close": 3.01, "volume": 3991107.0}, {"date": "2012-11-21", "close": 3.04, "volume": 6234233.0}, {"date": "2012-11-22", "close": 3.12, "volume": 9935643.0}, {"date": "2012-11-23", "close": 3.16, "volume": 6371777.0}, {"date": "2012-11-26", "close": 3.15, "volume": 5677432.0}, {"date": "2012-11-27", "close": 3.14, "volume": 9128945.0}, {"date": "2012-11-28", "close": 3.07, "volume": 9863383.0}, {"date": "2012-11-29", "close": 3.11, "volume": 6344875.0}, {"date": "2012-11-30", "close": 3.15, "volume": 9798098.0}, {"date": "2012-12-03", "close": 3.19, "volume": 5465513.0}, {"date": "2012-12-04", "close": 3.16, "volume": 5164991.0}, {"date": "2012-12-05", "close": 3.18, "volume": 4958219.0}, {"date": "2012-12-06", "close": 3.2, "volume": 4615488.0}, {"date": "2012-12-07", "close": 3.2, "volume": 6358834.0}, {"date": "2012-12-10", "close": 3.2, "volume": 3621380.0}, {"date": "2012-12-11", "close": 3.23, "volume": 4280994.0}, {"date": "2012-12-12", "close": 3.23, "volume": 5844110.0}, {"date": "2012-12-13", "close": 3.26, "volume": 4753607.0}, {"date": "2012-12-14", "close": 3.29, "volume": 5266321.0}, {"date": "2012-12-17", "close": 3.25, "volume": 5460175.0}, {"date": "2012-12-18", "close": 3.21, "volume": 8886360.0}, {"date": "2012-12-19", "close": 3.27, "volume": 10242183.0}, {"date": "2012-12-20", "close": 3.26, "volume": 7851460.0}, {"date": "2012-12-21", "close": 3.2, "volume": 11930915.0}, {"date": "2012-12-24", "close": 3.17, "volume": 1739495.0}, {"date": "2012-12-27", "close": 3.23, "volume": 2081614.0}, {"date": "2012-12-28", "close": 3.24, "volume": 1711434.0}, {"date": "2012-12-31", "close": 3.23, "volume": 1158483.0}, {"date": "2013-01-02", "close": 3.26, "volume": 2222466.0}, {"date": "2013-01-03", "close": 3.27, "volume": 3853474.0}, {"date": "2013-01-04", "close": 3.25, "volume": 3973249.0}, {"date": "2013-01-07", "close": 3.28, "volume": 3403851.0}, {"date": "2013-01-08", "close": 3.28, "volume": 5089386.0}, {"date": "2013-01-09", "close": 3.28, "volume": 9726892.0}, {"date": "2013-01-10", "close": 3.27, "volume": 7130873.0}, {"date": "2013-01-11", "close": 3.2, "volume": 8366916.0}, {"date": "2013-01-14", "close": 3.21, "volume": 3716576.0}, {"date": "2013-01-15", "close": 3.23, "volume": 8153757.0}, {"date": "2013-01-16", "close": 3.18, "volume": 15576124.0}, {"date": "2013-01-17", "close": 3.17, "volume": 9517966.0}, {"date": "2013-01-18", "close": 3.16, "volume": 5189137.0}, {"date": "2013-01-21", "close": 3.17, "volume": 6287032.0}, {"date": "2013-01-22", "close": 3.14, "volume": 5279242.0}, {"date": "2013-01-23", "close": 3.1, "volume": 14408548.0}, {"date": "2013-01-24", "close": 3.1, "volume": 7461000.0}, {"date": "2013-01-25", "close": 3.1, "volume": 8754012.0}, {"date": "2013-01-29", "close": 3.16, "volume": 7959215.0}, {"date": "2013-01-30", "close": 3.24, "volume": 18848422.0}, {"date": "2013-01-31", "close": 3.23, "volume": 10308531.0}, {"date": "2013-02-01", "close": 3.18, "volume": 13273680.0}, {"date": "2013-02-04", "close": 3.23, "volume": 4520745.0}, {"date": "2013-02-05", "close": 3.19, "volume": 9447216.0}, {"date": "2013-02-06", "close": 3.23, "volume": 12146216.0}, {"date": "2013-02-07", "close": 3.22, "volume": 7847728.0}, {"date": "2013-02-08", "close": 3.21, "volume": 8590161.0}, {"date": "2013-02-11", "close": 3.16, "volume": 6546994.0}, {"date": "2013-02-12", "close": 3.18, "volume": 4435726.0}, {"date": "2013-02-13", "close": 3.19, "volume": 7287531.0}, {"date": "2013-02-14", "close": 3.22, "volume": 5261291.0}, {"date": "2013-02-15", "close": 3.15, "volume": 6217067.0}, {"date": "2013-02-18", "close": 3.17, "volume": 3516146.0}, {"date": "2013-02-19", "close": 3.21, "volume": 5666991.0}, {"date": "2013-02-20", "close": 3.23, "volume": 7190899.0}, {"date": "2013-02-21", "close": 3.25, "volume": 7902582.0}, {"date": "2013-02-22", "close": 3.26, "volume": 6593893.0}, {"date": "2013-02-25", "close": 3.26, "volume": 5452201.0}, {"date": "2013-02-26", "close": 3.19, "volume": 4042163.0}, {"date": "2013-02-27", "close": 3.17, "volume": 12312195.0}, {"date": "2013-02-28", "close": 3.23, "volume": 8231838.0}, {"date": "2013-03-01", "close": 3.15, "volume": 6754581.0}, {"date": "2013-03-04", "close": 3.13, "volume": 3761215.0}, {"date": "2013-03-05", "close": 3.2, "volume": 10329152.0}, {"date": "2013-03-06", "close": 3.2, "volume": 9449057.0}, {"date": "2013-03-07", "close": 3.14, "volume": 6812719.0}, {"date": "2013-03-08", "close": 3.19, "volume": 7523467.0}, {"date": "2013-03-11", "close": 3.25, "volume": 8770977.0}, {"date": "2013-03-12", "close": 3.26, "volume": 13541954.0}, {"date": "2013-03-13", "close": 3.26, "volume": 8038730.0}, {"date": "2013-03-14", "close": 3.21, "volume": 10067698.0}, {"date": "2013-03-15", "close": 3.34, "volume": 37613825.0}, {"date": "2013-03-18", "close": 3.24, "volume": 7347789.0}, {"date": "2013-03-19", "close": 3.16, "volume": 10889503.0}, {"date": "2013-03-20", "close": 3.12, "volume": 9394801.0}, {"date": "2013-03-21", "close": 3.1, "volume": 11698587.0}, {"date": "2013-03-22", "close": 3.04, "volume": 8875849.0}, {"date": "2013-03-25", "close": 3.06, "volume": 5771407.0}, {"date": "2013-03-26", "close": 3.06, "volume": 15567158.0}, {"date": "2013-03-27", "close": 3.12, "volume": 9884559.0}, {"date": "2013-03-28", "close": 3.09, "volume": 10602987.0}, {"date": "2013-04-02", "close": 3.07, "volume": 4945587.0}, {"date": "2013-04-03", "close": 3.0, "volume": 12395572.0}, {"date": "2013-04-04", "close": 2.9, "volume": 10222515.0}, {"date": "2013-04-05", "close": 3.03, "volume": 11317892.0}, {"date": "2013-04-08", "close": 3.01, "volume": 4977602.0}, {"date": "2013-04-09", "close": 3.06, "volume": 4450770.0}, {"date": "2013-04-10", "close": 3.07, "volume": 7023819.0}, {"date": "2013-04-11", "close": 3.08, "volume": 8951569.0}, {"date": "2013-04-12", "close": 3.08, "volume": 4714173.0}, {"date": "2013-04-15", "close": 2.98, "volume": 6984161.0}, {"date": "2013-04-16", "close": 2.89, "volume": 14406983.0}, {"date": "2013-04-17", "close": 2.84, "volume": 17035901.0}, {"date": "2013-04-18", "close": 2.76, "volume": 22253855.0}, {"date": "2013-04-19", "close": 2.87, "volume": 23571038.0}, {"date": "2013-04-22", "close": 2.95, "volume": 7604914.0}, {"date": "2013-04-23", "close": 2.96, "volume": 15598998.0}, {"date": "2013-04-24", "close": 3.01, "volume": 13863716.0}, {"date": "2013-04-26", "close": 2.95, "volume": 7015084.0}, {"date": "2013-04-29", "close": 2.94, "volume": 4825972.0}, {"date": "2013-04-30", "close": 2.89, "volume": 11492242.0}, {"date": "2013-05-01", "close": 2.91, "volume": 4842455.0}, {"date": "2013-05-02", "close": 2.86, "volume": 6123473.0}, {"date": "2013-05-03", "close": 2.83, "volume": 5078420.0}, {"date": "2013-05-06", "close": 2.86, "volume": 5250685.0}, {"date": "2013-05-07", "close": 2.86, "volume": 10131602.0}, {"date": "2013-05-08", "close": 2.9, "volume": 4175784.0}, {"date": "2013-05-09", "close": 2.83, "volume": 6834766.0}, {"date": "2013-05-10", "close": 2.83, "volume": 8370553.0}, {"date": "2013-05-13", "close": 2.93, "volume": 16554650.0}, {"date": "2013-05-14", "close": 3.0, "volume": 15934862.0}, {"date": "2013-05-15", "close": 2.98, "volume": 11752142.0}, {"date": "2013-05-16", "close": 3.0, "volume": 10969742.0}, {"date": "2013-05-17", "close": 2.86, "volume": 8236193.0}, {"date": "2013-05-20", "close": 2.86, "volume": 6065988.0}, {"date": "2013-05-21", "close": 2.8, "volume": 7625131.0}, {"date": "2013-05-22", "close": 2.83, "volume": 16703786.0}, {"date": "2013-05-23", "close": 2.79, "volume": 8137122.0}, {"date": "2013-05-24", "close": 2.79, "volume": 8655575.0}, {"date": "2013-05-27", "close": 2.76, "volume": 5061926.0}, {"date": "2013-05-28", "close": 2.79, "volume": 9793489.0}, {"date": "2013-05-29", "close": 2.8, "volume": 11822269.0}, {"date": "2013-05-30", "close": 2.81, "volume": 12345095.0}, {"date": "2013-05-31", "close": 2.92, "volume": 15914315.0}, {"date": "2013-06-03", "close": 2.86, "volume": 5679272.0}, {"date": "2013-06-04", "close": 2.86, "volume": 6614010.0}, {"date": "2013-06-05", "close": 2.82, "volume": 9823134.0}, {"date": "2013-06-06", "close": 2.79, "volume": 6519627.0}, {"date": "2013-06-07", "close": 2.72, "volume": 11356200.0}, {"date": "2013-06-11", "close": 2.79, "volume": 7691227.0}, {"date": "2013-06-12", "close": 2.7, "volume": 8678061.0}, {"date": "2013-06-13", "close": 2.75, "volume": 8524722.0}, {"date": "2013-06-14", "close": 2.74, "volume": 5136004.0}, {"date": "2013-06-17", "close": 2.75, "volume": 3827373.0}, {"date": "2013-06-18", "close": 2.73, "volume": 10282844.0}, {"date": "2013-06-19", "close": 2.79, "volume": 12081915.0}, {"date": "2013-06-20", "close": 2.74, "volume": 9477331.0}, {"date": "2013-06-21", "close": 2.78, "volume": 6810026.0}, {"date": "2013-06-24", "close": 2.81, "volume": 6433283.0}, {"date": "2013-06-25", "close": 2.81, "volume": 4137587.0}, {"date": "2013-06-26", "close": 2.85, "volume": 5528895.0}, {"date": "2013-06-27", "close": 2.85, "volume": 8554640.0}, {"date": "2013-06-28", "close": 2.86, "volume": 16805939.0}, {"date": "2013-07-01", "close": 2.78, "volume": 9380079.0}, {"date": "2013-07-02", "close": 2.88, "volume": 7470462.0}, {"date": "2013-07-03", "close": 2.84, "volume": 6205515.0}, {"date": "2013-07-04", "close": 2.87, "volume": 2333225.0}, {"date": "2013-07-05", "close": 2.9, "volume": 3021644.0}, {"date": "2013-07-08", "close": 2.88, "volume": 4106176.0}, {"date": "2013-07-09", "close": 2.87, "volume": 4904986.0}, {"date": "2013-07-10", "close": 2.89, "volume": 4827809.0}, {"date": "2013-07-11", "close": 2.9, "volume": 3034688.0}, {"date": "2013-07-12", "close": 2.91, "volume": 6504966.0}, {"date": "2013-07-15", "close": 2.88, "volume": 4509353.0}, {"date": "2013-07-16", "close": 2.87, "volume": 3364860.0}, {"date": "2013-07-17", "close": 2.87, "volume": 6375502.0}, {"date": "2013-07-18", "close": 2.84, "volume": 7699302.0}, {"date": "2013-07-19", "close": 2.77, "volume": 17346035.0}, {"date": "2013-07-22", "close": 2.69, "volume": 16826770.0}, {"date": "2013-07-23", "close": 2.7, "volume": 15122169.0}, {"date": "2013-07-24", "close": 2.68, "volume": 11204885.0}, {"date": "2013-07-25", "close": 2.65, "volume": 7584560.0}, {"date": "2013-07-26", "close": 2.7, "volume": 9624124.0}, {"date": "2013-07-29", "close": 2.69, "volume": 4071681.0}, {"date": "2013-07-30", "close": 2.66, "volume": 5889244.0}, {"date": "2013-07-31", "close": 2.63, "volume": 15320017.0}, {"date": "2013-08-01", "close": 2.69, "volume": 7058516.0}, {"date": "2013-08-02", "close": 2.72, "volume": 4231754.0}, {"date": "2013-08-05", "close": 2.73, "volume": 3227581.0}, {"date": "2013-08-06", "close": 2.66, "volume": 6896427.0}, {"date": "2013-08-07", "close": 2.62, "volume": 7704481.0}, {"date": "2013-08-08", "close": 2.64, "volume": 4162681.0}, {"date": "2013-08-09", "close": 2.68, "volume": 3948068.0}, {"date": "2013-08-12", "close": 2.71, "volume": 6003907.0}, {"date": "2013-08-13", "close": 2.76, "volume": 4269094.0}, {"date": "2013-08-14", "close": 2.78, "volume": 5685916.0}, {"date": "2013-08-15", "close": 2.76, "volume": 6355703.0}, {"date": "2013-08-16", "close": 2.72, "volume": 4260656.0}, {"date": "2013-08-19", "close": 2.75, "volume": 2519995.0}, {"date": "2013-08-20", "close": 2.72, "volume": 1752153.0}, {"date": "2013-08-21", "close": 2.72, "volume": 3483393.0}, {"date": "2013-08-22", "close": 2.69, "volume": 4866746.0}, {"date": "2013-08-23", "close": 2.71, "volume": 2856039.0}, {"date": "2013-08-26", "close": 2.71, "volume": 2804194.0}, {"date": "2013-08-27", "close": 2.67, "volume": 6287793.0}, {"date": "2013-08-28", "close": 2.61, "volume": 5293751.0}, {"date": "2013-08-29", "close": 2.6, "volume": 3423554.0}, {"date": "2013-08-30", "close": 2.59, "volume": 6826641.0}, {"date": "2013-09-02", "close": 2.61, "volume": 5829007.0}, {"date": "2013-09-03", "close": 2.66, "volume": 7720537.0}, {"date": "2013-09-04", "close": 2.62, "volume": 7085264.0}, {"date": "2013-09-05", "close": 2.63, "volume": 3867238.0}, {"date": "2013-09-06", "close": 2.63, "volume": 8494936.0}, {"date": "2013-09-09", "close": 2.65, "volume": 5478731.0}, {"date": "2013-09-10", "close": 2.66, "volume": 6834944.0}, {"date": "2013-09-11", "close": 2.74, "volume": 7396582.0}, {"date": "2013-09-12", "close": 2.69, "volume": 12933076.0}, {"date": "2013-09-13", "close": 2.7, "volume": 5436526.0}, {"date": "2013-09-16", "close": 2.68, "volume": 5583452.0}, {"date": "2013-09-17", "close": 2.67, "volume": 4978119.0}, {"date": "2013-09-18", "close": 2.71, "volume": 7477167.0}, {"date": "2013-09-19", "close": 2.73, "volume": 8536172.0}, {"date": "2013-09-20", "close": 2.75, "volume": 17324414.0}, {"date": "2013-09-23", "close": 2.75, "volume": 6739075.0}, {"date": "2013-09-24", "close": 2.72, "volume": 4905956.0}, {"date": "2013-09-25", "close": 2.72, "volume": 6753496.0}, {"date": "2013-09-26", "close": 2.72, "volume": 5843885.0}, {"date": "2013-09-27", "close": 2.73, "volume": 3678381.0}, {"date": "2013-09-30", "close": 2.69, "volume": 8919308.0}, {"date": "2013-10-01", "close": 2.66, "volume": 4787680.0}, {"date": "2013-10-02", "close": 2.65, "volume": 9109009.0}, {"date": "2013-10-03", "close": 2.69, "volume": 3262577.0}, {"date": "2013-10-04", "close": 2.69, "volume": 5381214.0}, {"date": "2013-10-07", "close": 2.64, "volume": 3442842.0}, {"date": "2013-10-08", "close": 2.65, "volume": 4022059.0}, {"date": "2013-10-09", "close": 2.64, "volume": 4277213.0}, {"date": "2013-10-10", "close": 2.63, "volume": 2609776.0}, {"date": "2013-10-11", "close": 2.64, "volume": 5033431.0}, {"date": "2013-10-14", "close": 2.64, "volume": 2996077.0}, {"date": "2013-10-15", "close": 2.66, "volume": 1973479.0}, {"date": "2013-10-16", "close": 2.66, "volume": 4812871.0}, {"date": "2013-10-17", "close": 2.65, "volume": 5076938.0}, {"date": "2013-10-18", "close": 2.69, "volume": 5245768.0}, {"date": "2013-10-21", "close": 2.69, "volume": 5957531.0}, {"date": "2013-10-22", "close": 2.69, "volume": 3860759.0}, {"date": "2013-10-23", "close": 2.68, "volume": 5730248.0}, {"date": "2013-10-24", "close": 2.64, "volume": 5389426.0}, {"date": "2013-10-25", "close": 2.64, "volume": 7837993.0}, {"date": "2013-10-28", "close": 2.65, "volume": 7493229.0}, {"date": "2013-10-29", "close": 2.64, "volume": 4572786.0}, {"date": "2013-10-30", "close": 2.64, "volume": 2818103.0}, {"date": "2013-10-31", "close": 2.66, "volume": 6850697.0}, {"date": "2013-11-01", "close": 2.64, "volume": 2524565.0}, {"date": "2013-11-04", "close": 2.63, "volume": 2375726.0}, {"date": "2013-11-05", "close": 2.66, "volume": 2722525.0}, {"date": "2013-11-06", "close": 2.64, "volume": 7147454.0}, {"date": "2013-11-07", "close": 2.64, "volume": 4164271.0}, {"date": "2013-11-08", "close": 2.63, "volume": 2752399.0}, {"date": "2013-11-11", "close": 2.61, "volume": 7274931.0}, {"date": "2013-11-12", "close": 2.8, "volume": 24542099.0}, {"date": "2013-11-13", "close": 2.8, "volume": 18844503.0}, {"date": "2013-11-14", "close": 2.8, "volume": 8516658.0}, {"date": "2013-11-15", "close": 2.7, "volume": 7488923.0}, {"date": "2013-11-18", "close": 2.71, "volume": 3929213.0}, {"date": "2013-11-19", "close": 2.7, "volume": 3219260.0}, {"date": "2013-11-20", "close": 2.7, "volume": 4596692.0}, {"date": "2013-11-21", "close": 2.61, "volume": 5181321.0}, {"date": "2013-11-22", "close": 2.64, "volume": 5164444.0}, {"date": "2013-11-25", "close": 2.65, "volume": 5062030.0}, {"date": "2013-11-26", "close": 2.61, "volume": 6986263.0}, {"date": "2013-11-27", "close": 2.58, "volume": 4535077.0}, {"date": "2013-11-28", "close": 2.58, "volume": 6904478.0}, {"date": "2013-11-29", "close": 2.59, "volume": 4289576.0}, {"date": "2013-12-02", "close": 2.63, "volume": 5164925.0}, {"date": "2013-12-03", "close": 2.57, "volume": 5336328.0}, {"date": "2013-12-04", "close": 2.51, "volume": 6285993.0}, {"date": "2013-12-05", "close": 2.45, "volume": 8295147.0}, {"date": "2013-12-06", "close": 2.47, "volume": 5371235.0}, {"date": "2013-12-09", "close": 2.37, "volume": 18386542.0}, {"date": "2013-12-10", "close": 2.37, "volume": 7770727.0}, {"date": "2013-12-11", "close": 2.37, "volume": 7384459.0}, {"date": "2013-12-12", "close": 2.42, "volume": 15157231.0}, {"date": "2013-12-13", "close": 2.51, "volume": 10565340.0}, {"date": "2013-12-16", "close": 2.57, "volume": 7111098.0}, {"date": "2013-12-17", "close": 2.53, "volume": 7561579.0}, {"date": "2013-12-18", "close": 2.47, "volume": 4896381.0}, {"date": "2013-12-19", "close": 2.56, "volume": 6907217.0}, {"date": "2013-12-20", "close": 2.66, "volume": 15669474.0}, {"date": "2013-12-23", "close": 2.69, "volume": 3896028.0}, {"date": "2013-12-24", "close": 2.7, "volume": 1428854.0}, {"date": "2013-12-27", "close": 2.68, "volume": 2801594.0}, {"date": "2013-12-30", "close": 2.68, "volume": 1377372.0}, {"date": "2013-12-31", "close": 2.68, "volume": 1310685.0}, {"date": "2014-01-02", "close": 2.69, "volume": 1199032.0}, {"date": "2014-01-03", "close": 2.66, "volume": 1976411.0}, {"date": "2014-01-06", "close": 2.66, "volume": 2459379.0}, {"date": "2014-01-07", "close": 2.66, "volume": 2517883.0}, {"date": "2014-01-08", "close": 2.71, "volume": 2280101.0}, {"date": "2014-01-09", "close": 2.77, "volume": 5998980.0}, {"date": "2014-01-10", "close": 2.82, "volume": 11435523.0}, {"date": "2014-01-13", "close": 2.85, "volume": 5887542.0}, {"date": "2014-01-14", "close": 2.77, "volume": 6175536.0}, {"date": "2014-01-15", "close": 2.82, "volume": 5968343.0}, {"date": "2014-01-16", "close": 2.86, "volume": 9333332.0}, {"date": "2014-01-17", "close": 2.91, "volume": 9160103.0}, {"date": "2014-01-20", "close": 2.88, "volume": 5036880.0}, {"date": "2014-01-21", "close": 2.9, "volume": 3645868.0}, {"date": "2014-01-22", "close": 2.91, "volume": 4766051.0}, {"date": "2014-01-23", "close": 2.89, "volume": 9116067.0}, {"date": "2014-01-24", "close": 2.89, "volume": 6622656.0}, {"date": "2014-01-28", "close": 2.84, "volume": 8160419.0}, {"date": "2014-01-29", "close": 2.83, "volume": 7078598.0}, {"date": "2014-01-30", "close": 2.81, "volume": 10228857.0}, {"date": "2014-01-31", "close": 2.86, "volume": 6489327.0}, {"date": "2014-02-03", "close": 2.86, "volume": 2949011.0}, {"date": "2014-02-04", "close": 2.84, "volume": 5635364.0}, {"date": "2014-02-05", "close": 2.79, "volume": 7979980.0}, {"date": "2014-02-06", "close": 2.9, "volume": 8252797.0}, {"date": "2014-02-07", "close": 2.95, "volume": 12934010.0}, {"date": "2014-02-10", "close": 2.98, "volume": 6869729.0}, {"date": "2014-02-11", "close": 2.95, "volume": 4354652.0}, {"date": "2014-02-12", "close": 2.98, "volume": 6766662.0}, {"date": "2014-02-13", "close": 2.94, "volume": 4453013.0}, {"date": "2014-02-14", "close": 3.02, "volume": 8549584.0}, {"date": "2014-02-17", "close": 3.03, "volume": 4230285.0}, {"date": "2014-02-18", "close": 3.07, "volume": 5129917.0}, {"date": "2014-02-19", "close": 3.08, "volume": 12915161.0}, {"date": "2014-02-20", "close": 3.1, "volume": 8007714.0}, {"date": "2014-02-21", "close": 3.12, "volume": 7192990.0}, {"date": "2014-02-24", "close": 3.1, "volume": 4644662.0}, {"date": "2014-02-25", "close": 3.08, "volume": 4229277.0}, {"date": "2014-02-26", "close": 3.09, "volume": 5157040.0}, {"date": "2014-02-27", "close": 3.09, "volume": 5273602.0}, {"date": "2014-02-28", "close": 3.14, "volume": 7484232.0}, {"date": "2014-03-03", "close": 3.13, "volume": 2515283.0}, {"date": "2014-03-04", "close": 3.16, "volume": 4720327.0}, {"date": "2014-03-05", "close": 3.19, "volume": 6294213.0}, {"date": "2014-03-06", "close": 3.2, "volume": 5783013.0}, {"date": "2014-03-07", "close": 3.16, "volume": 9239069.0}, {"date": "2014-03-10", "close": 3.13, "volume": 5934360.0}, {"date": "2014-03-11", "close": 3.12, "volume": 8599122.0}, {"date": "2014-03-12", "close": 3.08, "volume": 7777223.0}, {"date": "2014-03-13", "close": 3.08, "volume": 8136447.0}, {"date": "2014-03-14", "close": 3.02, "volume": 10455977.0}, {"date": "2014-03-17", "close": 3.03, "volume": 6512576.0}, {"date": "2014-03-18", "close": 3.02, "volume": 5689959.0}, {"date": "2014-03-19", "close": 2.98, "volume": 9219210.0}, {"date": "2014-03-20", "close": 2.91, "volume": 16080405.0}, {"date": "2014-03-21", "close": 2.97, "volume": 9846148.0}, {"date": "2014-03-24", "close": 2.95, "volume": 3022471.0}, {"date": "2014-03-25", "close": 2.92, "volume": 6190388.0}, {"date": "2014-03-26", "close": 2.94, "volume": 5440538.0}, {"date": "2014-03-27", "close": 2.96, "volume": 5900117.0}, {"date": "2014-03-28", "close": 2.93, "volume": 3461076.0}, {"date": "2014-03-31", "close": 2.96, "volume": 6235950.0}, {"date": "2014-04-01", "close": 2.96, "volume": 5764330.0}, {"date": "2014-04-02", "close": 2.94, "volume": 5026813.0}, {"date": "2014-04-03", "close": 2.9, "volume": 3213620.0}, {"date": "2014-04-04", "close": 2.93, "volume": 3408013.0}, {"date": "2014-04-07", "close": 2.93, "volume": 3852445.0}, {"date": "2014-04-08", "close": 2.95, "volume": 2607188.0}, {"date": "2014-04-09", "close": 2.95, "volume": 5467320.0}, {"date": "2014-04-10", "close": 2.97, "volume": 4182746.0}, {"date": "2014-04-11", "close": 2.95, "volume": 2146698.0}, {"date": "2014-04-14", "close": 2.86, "volume": 4632326.0}, {"date": "2014-04-15", "close": 2.9, "volume": 4299000.0}, {"date": "2014-04-16", "close": 2.83, "volume": 6437854.0}, {"date": "2014-04-17", "close": 2.84, "volume": 3170184.0}, {"date": "2014-04-22", "close": 2.89, "volume": 2081983.0}, {"date": "2014-04-23", "close": 2.88, "volume": 4291273.0}, {"date": "2014-04-24", "close": 2.91, "volume": 5258991.0}, {"date": "2014-04-28", "close": 2.85, "volume": 4846447.0}, {"date": "2014-04-29", "close": 2.82, "volume": 4497155.0}, {"date": "2014-04-30", "close": 2.88, "volume": 3004842.0}, {"date": "2014-05-01", "close": 2.91, "volume": 3241187.0}, {"date": "2014-05-02", "close": 2.87, "volume": 3831643.0}, {"date": "2014-05-05", "close": 2.91, "volume": 2910193.0}, {"date": "2014-05-06", "close": 2.88, "volume": 4989702.0}, {"date": "2014-05-07", "close": 2.86, "volume": 4304034.0}, {"date": "2014-05-08", "close": 2.86, "volume": 3183338.0}, {"date": "2014-05-09", "close": 2.82, "volume": 4520132.0}, {"date": "2014-05-12", "close": 2.85, "volume": 5093145.0}, {"date": "2014-05-13", "close": 2.91, "volume": 6943837.0}, {"date": "2014-05-14", "close": 2.86, "volume": 3322709.0}, {"date": "2014-05-15", "close": 2.88, "volume": 4413962.0}, {"date": "2014-05-16", "close": 2.83, "volume": 2987673.0}, {"date": "2014-05-19", "close": 2.75, "volume": 5951812.0}, {"date": "2014-05-20", "close": 2.73, "volume": 4746692.0}, {"date": "2014-05-21", "close": 2.68, "volume": 5714638.0}, {"date": "2014-05-22", "close": 2.73, "volume": 6225218.0}, {"date": "2014-05-23", "close": 2.73, "volume": 3083582.0}, {"date": "2014-05-26", "close": 2.78, "volume": 7876283.0}, {"date": "2014-05-27", "close": 2.78, "volume": 4848676.0}, {"date": "2014-05-28", "close": 2.76, "volume": 3939383.0}, {"date": "2014-05-29", "close": 2.76, "volume": 2243247.0}, {"date": "2014-05-30", "close": 2.75, "volume": 17312804.0}, {"date": "2014-06-02", "close": 2.79, "volume": 5847091.0}, {"date": "2014-06-03", "close": 2.74, "volume": 4819061.0}, {"date": "2014-06-04", "close": 2.71, "volume": 3911069.0}, {"date": "2014-06-05", "close": 2.7, "volume": 5008806.0}, {"date": "2014-06-06", "close": 2.73, "volume": 3330375.0}, {"date": "2014-06-10", "close": 2.75, "volume": 3173684.0}, {"date": "2014-06-11", "close": 2.78, "volume": 5401852.0}, {"date": "2014-06-12", "close": 2.78, "volume": 6382062.0}, {"date": "2014-06-13", "close": 2.74, "volume": 3988956.0}, {"date": "2014-06-16", "close": 2.74, "volume": 3189828.0}, {"date": "2014-06-17", "close": 2.73, "volume": 5037313.0}, {"date": "2014-06-18", "close": 2.78, "volume": 4545165.0}, {"date": "2014-06-19", "close": 2.86, "volume": 7557654.0}, {"date": "2014-06-20", "close": 2.81, "volume": 8674273.0}, {"date": "2014-06-23", "close": 2.77, "volume": 4977564.0}, {"date": "2014-06-24", "close": 2.76, "volume": 4726557.0}, {"date": "2014-06-25", "close": 2.76, "volume": 6336430.0}, {"date": "2014-06-26", "close": 2.85, "volume": 6902665.0}, {"date": "2014-06-27", "close": 2.88, "volume": 11610791.0}, {"date": "2014-06-30", "close": 2.9, "volume": 8325682.0}, {"date": "2014-07-01", "close": 2.86, "volume": 5971376.0}, {"date": "2014-07-02", "close": 2.89, "volume": 5526646.0}, {"date": "2014-07-03", "close": 2.9, "volume": 4409131.0}, {"date": "2014-07-04", "close": 2.95, "volume": 4404020.0}, {"date": "2014-07-07", "close": 2.97, "volume": 3425162.0}, {"date": "2014-07-08", "close": 2.99, "volume": 3888877.0}, {"date": "2014-07-09", "close": 2.96, "volume": 4979823.0}, {"date": "2014-07-10", "close": 2.95, "volume": 3977948.0}, {"date": "2014-07-11", "close": 2.95, "volume": 6298723.0}, {"date": "2014-07-14", "close": 3.0, "volume": 7442410.0}, {"date": "2014-07-15", "close": 2.99, "volume": 4353789.0}, {"date": "2014-07-16", "close": 3.04, "volume": 9236696.0}, {"date": "2014-07-17", "close": 3.12, "volume": 10176649.0}, {"date": "2014-07-18", "close": 3.12, "volume": 3960529.0}, {"date": "2014-07-21", "close": 3.1, "volume": 7109512.0}, {"date": "2014-07-22", "close": 3.08, "volume": 7700041.0}, {"date": "2014-07-23", "close": 3.03, "volume": 11428886.0}, {"date": "2014-07-24", "close": 3.01, "volume": 9370464.0}, {"date": "2014-07-25", "close": 3.01, "volume": 9758583.0}, {"date": "2014-07-28", "close": 2.94, "volume": 6465081.0}, {"date": "2014-07-29", "close": 2.94, "volume": 5543276.0}, {"date": "2014-07-30", "close": 2.98, "volume": 6256279.0}, {"date": "2014-07-31", "close": 2.98, "volume": 4810995.0}, {"date": "2014-08-01", "close": 2.92, "volume": 7268957.0}, {"date": "2014-08-04", "close": 2.93, "volume": 3502465.0}, {"date": "2014-08-05", "close": 2.9, "volume": 5849825.0}, {"date": "2014-08-06", "close": 2.88, "volume": 4306986.0}, {"date": "2014-08-07", "close": 2.87, "volume": 4929080.0}, {"date": "2014-08-08", "close": 2.83, "volume": 5678787.0}, {"date": "2014-08-11", "close": 2.86, "volume": 4274777.0}, {"date": "2014-08-12", "close": 2.92, "volume": 6765277.0}, {"date": "2014-08-13", "close": 2.89, "volume": 4547867.0}, {"date": "2014-08-14", "close": 2.88, "volume": 5196756.0}, {"date": "2014-08-15", "close": 2.88, "volume": 2134699.0}, {"date": "2014-08-18", "close": 2.96, "volume": 4766814.0}, {"date": "2014-08-19", "close": 3.03, "volume": 7870373.0}, {"date": "2014-08-20", "close": 3.07, "volume": 7202616.0}, {"date": "2014-08-21", "close": 3.06, "volume": 5340933.0}, {"date": "2014-08-22", "close": 3.09, "volume": 3149990.0}, {"date": "2014-08-25", "close": 3.04, "volume": 4265138.0}, {"date": "2014-08-26", "close": 3.09, "volume": 3381336.0}, {"date": "2014-08-27", "close": 3.08, "volume": 3256074.0}, {"date": "2014-08-28", "close": 3.1, "volume": 2852950.0}, {"date": "2014-08-29", "close": 3.1, "volume": 5286256.0}, {"date": "2014-09-01", "close": 3.1, "volume": 2467177.0}, {"date": "2014-09-02", "close": 3.16, "volume": 5569973.0}, {"date": "2014-09-03", "close": 3.15, "volume": 3444087.0}, {"date": "2014-09-04", "close": 2.98, "volume": 10453032.0}, {"date": "2014-09-05", "close": 2.96, "volume": 8350229.0}, {"date": "2014-09-08", "close": 2.93, "volume": 3484756.0}, {"date": "2014-09-09", "close": 2.95, "volume": 4007658.0}, {"date": "2014-09-10", "close": 2.93, "volume": 4030960.0}, {"date": "2014-09-11", "close": 2.88, "volume": 6839169.0}, {"date": "2014-09-12", "close": 2.9, "volume": 3322792.0}, {"date": "2014-09-15", "close": 2.92, "volume": 3378545.0}, {"date": "2014-09-16", "close": 2.87, "volume": 2787131.0}, {"date": "2014-09-17", "close": 2.84, "volume": 5564241.0}, {"date": "2014-09-18", "close": 2.84, "volume": 5132106.0}, {"date": "2014-09-19", "close": 2.84, "volume": 4156793.0}, {"date": "2014-09-22", "close": 2.79, "volume": 4638206.0}, {"date": "2014-09-23", "close": 2.84, "volume": 5253602.0}, {"date": "2014-09-24", "close": 2.89, "volume": 5233195.0}, {"date": "2014-09-25", "close": 2.85, "volume": 6830929.0}, {"date": "2014-09-26", "close": 2.75, "volume": 9902793.0}, {"date": "2014-09-29", "close": 2.75, "volume": 3832018.0}, {"date": "2014-09-30", "close": 2.71, "volume": 13066149.0}, {"date": "2014-10-01", "close": 2.8, "volume": 9030154.0}, {"date": "2014-10-02", "close": 2.89, "volume": 11501978.0}, {"date": "2014-10-03", "close": 2.84, "volume": 5930068.0}, {"date": "2014-10-06", "close": 2.84, "volume": 3583328.0}, {"date": "2014-10-07", "close": 2.8, "volume": 5660599.0}, {"date": "2014-10-08", "close": 2.8, "volume": 5936638.0}, {"date": "2014-10-09", "close": 2.83, "volume": 4250744.0}, {"date": "2014-10-10", "close": 2.7, "volume": 7353655.0}, {"date": "2014-10-13", "close": 2.7, "volume": 3931856.0}, {"date": "2014-10-14", "close": 2.75, "volume": 4365032.0}, {"date": "2014-10-15", "close": 2.73, "volume": 3302956.0}, {"date": "2014-10-16", "close": 2.73, "volume": 7435538.0}, {"date": "2014-10-17", "close": 2.71, "volume": 5107296.0}, {"date": "2014-10-20", "close": 2.74, "volume": 3682558.0}, {"date": "2014-10-21", "close": 2.75, "volume": 2846141.0}, {"date": "2014-10-22", "close": 2.82, "volume": 4468491.0}, {"date": "2014-10-23", "close": 2.84, "volume": 3133415.0}, {"date": "2014-10-24", "close": 2.84, "volume": 3340996.0}, {"date": "2014-10-27", "close": 2.9, "volume": 5726652.0}, {"date": "2014-10-28", "close": 2.87, "volume": 3538847.0}, {"date": "2014-10-29", "close": 2.87, "volume": 4725469.0}, {"date": "2014-10-30", "close": 2.89, "volume": 5441232.0}, {"date": "2014-10-31", "close": 2.91, "volume": 5690065.0}, {"date": "2014-11-03", "close": 2.91, "volume": 1410054.0}, {"date": "2014-11-04", "close": 2.95, "volume": 3037702.0}, {"date": "2014-11-05", "close": 2.98, "volume": 4694272.0}, {"date": "2014-11-06", "close": 2.91, "volume": 3403505.0}, {"date": "2014-11-07", "close": 2.96, "volume": 4059309.0}, {"date": "2014-11-10", "close": 2.92, "volume": 4064616.0}, {"date": "2014-11-11", "close": 3.08, "volume": 10378806.0}, {"date": "2014-11-12", "close": 3.01, "volume": 4775073.0}, {"date": "2014-11-13", "close": 3.04, "volume": 5116735.0}, {"date": "2014-11-14", "close": 3.04, "volume": 3112773.0}, {"date": "2014-11-17", "close": 3.04, "volume": 4075082.0}, {"date": "2014-11-18", "close": 3.05, "volume": 2111324.0}, {"date": "2014-11-19", "close": 3.02, "volume": 3231736.0}, {"date": "2014-11-20", "close": 2.92, "volume": 8888109.0}, {"date": "2014-11-21", "close": 2.88, "volume": 3810774.0}, {"date": "2014-11-24", "close": 2.92, "volume": 3049530.0}, {"date": "2014-11-25", "close": 2.86, "volume": 4407624.0}, {"date": "2014-11-26", "close": 2.94, "volume": 4075288.0}, {"date": "2014-11-27", "close": 2.9, "volume": 2718060.0}, {"date": "2014-11-28", "close": 2.85, "volume": 4600956.0}, {"date": "2014-12-01", "close": 2.81, "volume": 4171532.0}, {"date": "2014-12-02", "close": 2.87, "volume": 2156296.0}, {"date": "2014-12-03", "close": 2.9, "volume": 2610776.0}, {"date": "2014-12-04", "close": 2.95, "volume": 2694778.0}, {"date": "2014-12-05", "close": 3.0, "volume": 5650929.0}, {"date": "2014-12-08", "close": 3.0, "volume": 3942486.0}, {"date": "2014-12-09", "close": 2.98, "volume": 5332362.0}, {"date": "2014-12-10", "close": 3.0, "volume": 4161825.0}, {"date": "2014-12-11", "close": 2.95, "volume": 7923578.0}, {"date": "2014-12-12", "close": 2.98, "volume": 6343534.0}, {"date": "2014-12-15", "close": 2.94, "volume": 5745310.0}, {"date": "2014-12-16", "close": 2.96, "volume": 3789569.0}, {"date": "2014-12-17", "close": 3.07, "volume": 6415035.0}, {"date": "2014-12-18", "close": 3.14, "volume": 8330844.0}, {"date": "2014-12-19", "close": 3.21, "volume": 12072114.0}, {"date": "2014-12-22", "close": 3.26, "volume": 4509562.0}, {"date": "2014-12-23", "close": 3.18, "volume": 4101541.0}, {"date": "2014-12-24", "close": 3.19, "volume": 2012418.0}, {"date": "2014-12-29", "close": 3.24, "volume": 2471529.0}, {"date": "2014-12-30", "close": 3.17, "volume": 4388292.0}, {"date": "2014-12-31", "close": 3.19, "volume": 1269488.0}, {"date": "2015-01-02", "close": 3.22, "volume": 1094631.0}, {"date": "2015-01-05", "close": 3.26, "volume": 2658925.0}, {"date": "2015-01-06", "close": 3.43, "volume": 9013327.0}, {"date": "2015-01-07", "close": 3.43, "volume": 9191774.0}, {"date": "2015-01-08", "close": 3.4, "volume": 4348209.0}, {"date": "2015-01-09", "close": 3.38, "volume": 4674417.0}, {"date": "2015-01-12", "close": 3.44, "volume": 4361242.0}, {"date": "2015-01-13", "close": 3.45, "volume": 3434436.0}, {"date": "2015-01-14", "close": 3.37, "volume": 3466456.0}, {"date": "2015-01-15", "close": 3.35, "volume": 6852501.0}, {"date": "2015-01-16", "close": 3.24, "volume": 5066365.0}, {"date": "2015-01-19", "close": 3.26, "volume": 3901195.0}, {"date": "2015-01-20", "close": 3.29, "volume": 5938053.0}, {"date": "2015-01-21", "close": 3.42, "volume": 6222476.0}, {"date": "2015-01-22", "close": 3.42, "volume": 5051146.0}, {"date": "2015-01-23", "close": 3.49, "volume": 3615739.0}, {"date": "2015-01-27", "close": 3.58, "volume": 6980113.0}, {"date": "2015-01-28", "close": 3.61, "volume": 5744308.0}, {"date": "2015-01-29", "close": 3.58, "volume": 3873494.0}, {"date": "2015-01-30", "close": 3.61, "volume": 10318782.0}, {"date": "2015-02-02", "close": 3.62, "volume": 3885296.0}, {"date": "2015-02-03", "close": 3.68, "volume": 6906801.0}, {"date": "2015-02-04", "close": 3.76, "volume": 5369704.0}, {"date": "2015-02-05", "close": 3.84, "volume": 6589143.0}, {"date": "2015-02-06", "close": 3.72, "volume": 6291057.0}, {"date": "2015-02-09", "close": 3.79, "volume": 3340557.0}, {"date": "2015-02-10", "close": 3.76, "volume": 3684245.0}, {"date": "2015-02-11", "close": 3.75, "volume": 3205405.0}, {"date": "2015-02-12", "close": 3.77, "volume": 10442709.0}, {"date": "2015-02-13", "close": 3.89, "volume": 7551640.0}, {"date": "2015-02-16", "close": 3.88, "volume": 2349739.0}, {"date": "2015-02-17", "close": 3.85, "volume": 2319925.0}, {"date": "2015-02-18", "close": 3.9, "volume": 3000371.0}, {"date": "2015-02-19", "close": 3.91, "volume": 3669038.0}, {"date": "2015-02-20", "close": 3.93, "volume": 2687498.0}, {"date": "2015-02-23", "close": 3.96, "volume": 1648934.0}, {"date": "2015-02-24", "close": 4.05, "volume": 6960560.0}, {"date": "2015-02-25", "close": 4.01, "volume": 6675243.0}, {"date": "2015-02-26", "close": 3.98, "volume": 3786524.0}, {"date": "2015-02-27", "close": 4.07, "volume": 6240442.0}, {"date": "2015-03-02", "close": 4.05, "volume": 3460089.0}, {"date": "2015-03-03", "close": 3.97, "volume": 9089495.0}, {"date": "2015-03-04", "close": 3.92, "volume": 4298998.0}, {"date": "2015-03-05", "close": 3.95, "volume": 2952336.0}, {"date": "2015-03-06", "close": 3.97, "volume": 2465264.0}, {"date": "2015-03-09", "close": 3.94, "volume": 2597532.0}, {"date": "2015-03-10", "close": 3.92, "volume": 3073249.0}, {"date": "2015-03-11", "close": 3.87, "volume": 3765942.0}, {"date": "2015-03-12", "close": 3.93, "volume": 5213777.0}, {"date": "2015-03-13", "close": 3.96, "volume": 3582916.0}, {"date": "2015-03-16", "close": 3.99, "volume": 3889686.0}, {"date": "2015-03-17", "close": 3.99, "volume": 5619993.0}, {"date": "2015-03-18", "close": 3.93, "volume": 5369581.0}, {"date": "2015-03-19", "close": 4.01, "volume": 9544895.0}, {"date": "2015-03-20", "close": 4.01, "volume": 11710411.0}, {"date": "2015-03-23", "close": 4.05, "volume": 4065219.0}, {"date": "2015-03-24", "close": 4.16, "volume": 5423914.0}, {"date": "2015-03-25", "close": 4.12, "volume": 5484280.0}, {"date": "2015-03-26", "close": 4.0, "volume": 5362321.0}, {"date": "2015-03-27", "close": 4.05, "volume": 7429386.0}, {"date": "2015-03-30", "close": 4.02, "volume": 3873216.0}, {"date": "2015-03-31", "close": 4.07, "volume": 6918600.0}, {"date": "2015-04-01", "close": 4.12, "volume": 9138211.0}, {"date": "2015-04-02", "close": 4.09, "volume": 6999701.0}, {"date": "2015-04-07", "close": 4.17, "volume": 5094483.0}, {"date": "2015-04-08", "close": 4.36, "volume": 7051343.0}, {"date": "2015-04-09", "close": 4.3, "volume": 4372430.0}, {"date": "2015-04-10", "close": 4.24, "volume": 5737221.0}, {"date": "2015-04-13", "close": 4.14, "volume": 8004364.0}, {"date": "2015-04-14", "close": 4.16, "volume": 5488450.0}, {"date": "2015-04-15", "close": 4.19, "volume": 4517813.0}, {"date": "2015-04-16", "close": 4.19, "volume": 4970830.0}, {"date": "2015-04-17", "close": 4.13, "volume": 4778202.0}, {"date": "2015-04-20", "close": 4.13, "volume": 3367137.0}, {"date": "2015-04-21", "close": 4.24, "volume": 4887182.0}, {"date": "2015-04-22", "close": 4.18, "volume": 4532660.0}, {"date": "2015-04-23", "close": 4.17, "volume": 3489505.0}, {"date": "2015-04-24", "close": 4.24, "volume": 5104602.0}, {"date": "2015-04-27", "close": 4.28, "volume": 2814033.0}, {"date": "2015-04-28", "close": 4.17, "volume": 5413213.0}, {"date": "2015-04-29", "close": 3.97, "volume": 8843466.0}, {"date": "2015-04-30", "close": 3.99, "volume": 9847501.0}, {"date": "2015-05-01", "close": 4.03, "volume": 7401187.0}, {"date": "2015-05-04", "close": 4.12, "volume": 7454899.0}, {"date": "2015-05-05", "close": 4.02, "volume": 4912082.0}, {"date": "2015-05-06", "close": 3.93, "volume": 4339107.0}, {"date": "2015-05-07", "close": 3.9, "volume": 4802589.0}, {"date": "2015-05-08", "close": 3.91, "volume": 4622057.0}, {"date": "2015-05-11", "close": 3.78, "volume": 16953566.0}, {"date": "2015-05-12", "close": 3.79, "volume": 12722260.0}, {"date": "2015-05-13", "close": 3.73, "volume": 13803067.0}, {"date": "2015-05-14", "close": 3.7, "volume": 5694126.0}, {"date": "2015-05-15", "close": 3.73, "volume": 9079205.0}, {"date": "2015-05-18", "close": 3.77, "volume": 17228933.0}, {"date": "2015-05-19", "close": 3.78, "volume": 21245707.0}, {"date": "2015-05-20", "close": 3.8, "volume": 8641949.0}, {"date": "2015-05-21", "close": 3.82, "volume": 5978984.0}, {"date": "2015-05-22", "close": 3.84, "volume": 4596566.0}, {"date": "2015-05-25", "close": 3.87, "volume": 4226407.0}, {"date": "2015-05-26", "close": 3.85, "volume": 3619733.0}, {"date": "2015-05-27", "close": 3.96, "volume": 9625285.0}, {"date": "2015-05-28", "close": 3.96, "volume": 5675722.0}, {"date": "2015-05-29", "close": 3.99, "volume": 9231815.0}, {"date": "2015-06-01", "close": 4.02, "volume": 4349185.0}, {"date": "2015-06-02", "close": 3.91, "volume": 5153977.0}, {"date": "2015-06-03", "close": 3.9, "volume": 5120486.0}, {"date": "2015-06-04", "close": 3.85, "volume": 8113619.0}, {"date": "2015-06-05", "close": 3.88, "volume": 4600238.0}, {"date": "2015-06-09", "close": 3.85, "volume": 3978358.0}, {"date": "2015-06-10", "close": 3.91, "volume": 4880226.0}, {"date": "2015-06-11", "close": 4.07, "volume": 6741449.0}, {"date": "2015-06-12", "close": 4.0, "volume": 3916119.0}, {"date": "2015-06-15", "close": 3.98, "volume": 3983202.0}, {"date": "2015-06-16", "close": 4.08, "volume": 7102263.0}, {"date": "2015-06-17", "close": 4.08, "volume": 4801646.0}, {"date": "2015-06-18", "close": 3.99, "volume": 7901948.0}, {"date": "2015-06-19", "close": 3.99, "volume": 9354017.0}, {"date": "2015-06-22", "close": 4.0, "volume": 6632649.0}, {"date": "2015-06-23", "close": 4.06, "volume": 5453210.0}, {"date": "2015-06-24", "close": 4.05, "volume": 4652768.0}, {"date": "2015-06-25", "close": 3.94, "volume": 5556318.0}, {"date": "2015-06-26", "close": 3.89, "volume": 7558951.0}, {"date": "2015-06-29", "close": 3.8, "volume": 4491209.0}, {"date": "2015-06-30", "close": 3.85, "volume": 7163763.0}, {"date": "2015-07-01", "close": 3.86, "volume": 11112938.0}, {"date": "2015-07-02", "close": 3.92, "volume": 4014464.0}, {"date": "2015-07-03", "close": 3.85, "volume": 3826820.0}, {"date": "2015-07-06", "close": 3.81, "volume": 6500467.0}, {"date": "2015-07-07", "close": 3.81, "volume": 9362760.0}, {"date": "2015-07-08", "close": 3.71, "volume": 8017336.0}, {"date": "2015-07-09", "close": 3.69, "volume": 10166528.0}, {"date": "2015-07-10", "close": 3.71, "volume": 8545318.0}, {"date": "2015-07-13", "close": 3.68, "volume": 2995417.0}, {"date": "2015-07-14", "close": 3.77, "volume": 6946089.0}, {"date": "2015-07-15", "close": 3.89, "volume": 12618666.0}, {"date": "2015-07-16", "close": 3.78, "volume": 8325817.0}, {"date": "2015-07-17", "close": 3.77, "volume": 3261501.0}, {"date": "2015-07-20", "close": 3.75, "volume": 3746942.0}, {"date": "2015-07-21", "close": 3.74, "volume": 4410922.0}, {"date": "2015-07-22", "close": 3.67, "volume": 11434546.0}, {"date": "2015-07-23", "close": 3.64, "volume": 5364660.0}, {"date": "2015-07-24", "close": 3.71, "volume": 8616720.0}, {"date": "2015-07-27", "close": 3.64, "volume": 3999331.0}, {"date": "2015-07-28", "close": 3.63, "volume": 7216196.0}, {"date": "2015-07-29", "close": 3.61, "volume": 7731930.0}, {"date": "2015-07-30", "close": 3.59, "volume": 4473443.0}, {"date": "2015-07-31", "close": 3.62, "volume": 7604241.0}, {"date": "2015-08-03", "close": 3.64, "volume": 4689773.0}, {"date": "2015-08-04", "close": 3.63, "volume": 7237573.0}, {"date": "2015-08-05", "close": 3.6, "volume": 3400486.0}, {"date": "2015-08-06", "close": 3.59, "volume": 2886116.0}, {"date": "2015-08-07", "close": 3.36, "volume": 8550829.0}, {"date": "2015-08-10", "close": 3.51, "volume": 12603209.0}, {"date": "2015-08-11", "close": 3.49, "volume": 5049632.0}, {"date": "2015-08-12", "close": 3.37, "volume": 5643408.0}, {"date": "2015-08-13", "close": 3.35, "volume": 4297039.0}, {"date": "2015-08-14", "close": 3.39, "volume": 4729861.0}, {"date": "2015-08-17", "close": 3.37, "volume": 3921533.0}, {"date": "2015-08-18", "close": 3.46, "volume": 10648271.0}, {"date": "2015-08-19", "close": 3.47, "volume": 5089001.0}, {"date": "2015-08-20", "close": 3.47, "volume": 7008650.0}, {"date": "2015-08-21", "close": 3.46, "volume": 8119397.0}, {"date": "2015-08-24", "close": 3.35, "volume": 10107872.0}, {"date": "2015-08-25", "close": 3.33, "volume": 11664406.0}, {"date": "2015-08-26", "close": 3.41, "volume": 9786673.0}, {"date": "2015-08-27", "close": 3.49, "volume": 12064097.0}, {"date": "2015-08-28", "close": 3.46, "volume": 8676505.0}, {"date": "2015-08-31", "close": 3.51, "volume": 7867749.0}, {"date": "2015-09-01", "close": 3.46, "volume": 6999725.0}, {"date": "2015-09-02", "close": 3.47, "volume": 5133756.0}, {"date": "2015-09-03", "close": 3.41, "volume": 4965778.0}, {"date": "2015-09-04", "close": 3.44, "volume": 5585012.0}, {"date": "2015-09-07", "close": 3.51, "volume": 5096924.0}, {"date": "2015-09-08", "close": 3.52, "volume": 3697273.0}, {"date": "2015-09-09", "close": 3.69, "volume": 6647079.0}, {"date": "2015-09-10", "close": 3.7, "volume": 5473396.0}, {"date": "2015-09-11", "close": 3.6, "volume": 7731475.0}, {"date": "2015-09-14", "close": 3.64, "volume": 6848445.0}, {"date": "2015-09-15", "close": 3.58, "volume": 4983679.0}, {"date": "2015-09-16", "close": 3.68, "volume": 6140442.0}, {"date": "2015-09-17", "close": 3.78, "volume": 12378133.0}, {"date": "2015-09-18", "close": 3.81, "volume": 7286569.0}, {"date": "2015-09-21", "close": 3.75, "volume": 4794772.0}, {"date": "2015-09-22", "close": 3.82, "volume": 7102512.0}, {"date": "2015-09-23", "close": 3.73, "volume": 7598787.0}, {"date": "2015-09-24", "close": 3.78, "volume": 5840053.0}, {"date": "2015-09-25", "close": 3.83, "volume": 5487895.0}, {"date": "2015-09-28", "close": 3.91, "volume": 5130661.0}, {"date": "2015-09-29", "close": 3.84, "volume": 7965538.0}, {"date": "2015-09-30", "close": 3.9, "volume": 8156258.0}, {"date": "2015-10-01", "close": 4.0, "volume": 6104479.0}, {"date": "2015-10-02", "close": 3.96, "volume": 4949330.0}, {"date": "2015-10-05", "close": 4.07, "volume": 4218535.0}, {"date": "2015-10-06", "close": 4.0, "volume": 6988870.0}, {"date": "2015-10-07", "close": 4.02, "volume": 7083441.0}, {"date": "2015-10-08", "close": 3.97, "volume": 6204889.0}, {"date": "2015-10-09", "close": 4.02, "volume": 7539976.0}, {"date": "2015-10-12", "close": 3.96, "volume": 5945953.0}, {"date": "2015-10-13", "close": 3.92, "volume": 6124547.0}, {"date": "2015-10-14", "close": 3.89, "volume": 9779815.0}, {"date": "2015-10-15", "close": 3.94, "volume": 8764721.0}, {"date": "2015-10-16", "close": 3.93, "volume": 4027280.0}, {"date": "2015-10-19", "close": 3.89, "volume": 5599407.0}, {"date": "2015-10-20", "close": 3.87, "volume": 3533073.0}, {"date": "2015-10-21", "close": 3.87, "volume": 5845879.0}, {"date": "2015-10-22", "close": 3.92, "volume": 3847113.0}, {"date": "2015-10-23", "close": 3.97, "volume": 4615695.0}, {"date": "2015-10-26", "close": 3.95, "volume": 3372824.0}, {"date": "2015-10-27", "close": 3.88, "volume": 7078641.0}, {"date": "2015-10-28", "close": 3.9, "volume": 5943748.0}, {"date": "2015-10-29", "close": 3.92, "volume": 5675609.0}, {"date": "2015-10-30", "close": 3.95, "volume": 9602525.0}, {"date": "2015-11-02", "close": 3.87, "volume": 3750828.0}, {"date": "2015-11-03", "close": 3.93, "volume": 3074820.0}, {"date": "2015-11-04", "close": 3.95, "volume": 6521150.0}, {"date": "2015-11-05", "close": 3.84, "volume": 4797719.0}, {"date": "2015-11-06", "close": 3.86, "volume": 4063769.0}, {"date": "2015-11-09", "close": 3.79, "volume": 4818779.0}, {"date": "2015-11-10", "close": 3.73, "volume": 8523418.0}, {"date": "2015-11-11", "close": 3.75, "volume": 6642993.0}, {"date": "2015-11-12", "close": 3.73, "volume": 5566165.0}, {"date": "2015-11-13", "close": 3.67, "volume": 4963250.0}, {"date": "2015-11-16", "close": 3.7, "volume": 6611750.0}, {"date": "2015-11-17", "close": 3.88, "volume": 10122135.0}, {"date": "2015-11-18", "close": 3.82, "volume": 7632650.0}, {"date": "2015-11-19", "close": 3.79, "volume": 9381128.0}, {"date": "2015-11-20", "close": 3.89, "volume": 4316233.0}, {"date": "2015-11-23", "close": 3.9, "volume": 2409811.0}, {"date": "2015-11-24", "close": 3.81, "volume": 5185083.0}, {"date": "2015-11-25", "close": 3.78, "volume": 7037261.0}, {"date": "2015-11-26", "close": 3.81, "volume": 4459568.0}, {"date": "2015-11-27", "close": 3.79, "volume": 3282133.0}, {"date": "2015-11-30", "close": 3.78, "volume": 6330555.0}, {"date": "2015-12-01", "close": 3.91, "volume": 8713722.0}, {"date": "2015-12-02", "close": 3.82, "volume": 4773389.0}, {"date": "2015-12-03", "close": 3.83, "volume": 5996425.0}, {"date": "2015-12-04", "close": 3.74, "volume": 6794953.0}, {"date": "2015-12-07", "close": 3.87, "volume": 7861477.0}, {"date": "2015-12-08", "close": 3.83, "volume": 8025712.0}, {"date": "2015-12-09", "close": 3.84, "volume": 8399180.0}, {"date": "2015-12-10", "close": 3.86, "volume": 7459512.0}, {"date": "2015-12-11", "close": 3.88, "volume": 6039750.0}, {"date": "2015-12-14", "close": 3.76, "volume": 9760282.0}, {"date": "2015-12-15", "close": 3.72, "volume": 4130330.0}, {"date": "2015-12-16", "close": 3.7, "volume": 7529187.0}, {"date": "2015-12-17", "close": 3.75, "volume": 10639014.0}, {"date": "2015-12-18", "close": 3.8, "volume": 12685950.0}, {"date": "2015-12-21", "close": 3.81, "volume": 7572192.0}, {"date": "2015-12-22", "close": 3.82, "volume": 8037284.0}, {"date": "2015-12-23", "close": 3.84, "volume": 2749314.0}, {"date": "2015-12-24", "close": 3.87, "volume": 1326999.0}, {"date": "2015-12-29", "close": 3.93, "volume": 4792047.0}, {"date": "2015-12-30", "close": 3.97, "volume": 4790691.0}, {"date": "2015-12-31", "close": 3.96, "volume": 1920462.0}, {"date": "2016-01-04", "close": 3.98, "volume": 3200464.0}, {"date": "2016-01-05", "close": 3.88, "volume": 5477243.0}, {"date": "2016-01-06", "close": 3.71, "volume": 9873639.0}, {"date": "2016-01-07", "close": 3.63, "volume": 10695188.0}, {"date": "2016-01-08", "close": 3.57, "volume": 6712339.0}, {"date": "2016-01-11", "close": 3.51, "volume": 5584158.0}, {"date": "2016-01-12", "close": 3.44, "volume": 5855683.0}, {"date": "2016-01-13", "close": 3.45, "volume": 5569978.0}, {"date": "2016-01-14", "close": 3.33, "volume": 5484845.0}, {"date": "2016-01-15", "close": 3.35, "volume": 4402666.0}, {"date": "2016-01-18", "close": 3.35, "volume": 4338100.0}, {"date": "2016-01-19", "close": 3.37, "volume": 8205121.0}, {"date": "2016-01-20", "close": 3.27, "volume": 8808070.0}, {"date": "2016-01-21", "close": 3.36, "volume": 6107729.0}, {"date": "2016-01-22", "close": 3.07, "volume": 13072567.0}, {"date": "2016-01-25", "close": 3.14, "volume": 4825311.0}, {"date": "2016-01-27", "close": 3.12, "volume": 8059174.0}, {"date": "2016-01-28", "close": 3.09, "volume": 3784274.0}, {"date": "2016-01-29", "close": 3.1, "volume": 7051008.0}, {"date": "2016-02-01", "close": 3.17, "volume": 8033952.0}, {"date": "2016-02-02", "close": 3.07, "volume": 8565642.0}, {"date": "2016-02-03", "close": 2.99, "volume": 5107861.0}, {"date": "2016-02-04", "close": 3.04, "volume": 8214088.0}, {"date": "2016-02-05", "close": 3.0, "volume": 6499734.0}, {"date": "2016-02-08", "close": 2.98, "volume": 7283654.0}, {"date": "2016-02-09", "close": 2.86, "volume": 6563263.0}, {"date": "2016-02-10", "close": 2.86, "volume": 5496993.0}, {"date": "2016-02-11", "close": 2.87, "volume": 6318370.0}, {"date": "2016-02-12", "close": 2.72, "volume": 14493473.0}, {"date": "2016-02-15", "close": 2.81, "volume": 22742661.0}, {"date": "2016-02-16", "close": 2.86, "volume": 8800553.0}, {"date": "2016-02-17", "close": 2.86, "volume": 7611764.0}, {"date": "2016-02-18", "close": 3.03, "volume": 20859762.0}, {"date": "2016-02-19", "close": 3.06, "volume": 5517661.0}, {"date": "2016-02-22", "close": 3.04, "volume": 7246079.0}, {"date": "2016-02-23", "close": 2.98, "volume": 5305171.0}, {"date": "2016-02-24", "close": 2.9, "volume": 5594067.0}, {"date": "2016-02-25", "close": 2.9, "volume": 5933645.0}, {"date": "2016-02-26", "close": 2.9, "volume": 6093010.0}, {"date": "2016-02-29", "close": 2.91, "volume": 16953320.0}, {"date": "2016-03-01", "close": 2.87, "volume": 6240033.0}, {"date": "2016-03-02", "close": 3.01, "volume": 8054794.0}, {"date": "2016-03-03", "close": 3.0, "volume": 8345636.0}, {"date": "2016-03-04", "close": 3.04, "volume": 5005223.0}, {"date": "2016-03-07", "close": 3.19, "volume": 8178991.0}, {"date": "2016-03-08", "close": 3.23, "volume": 9601934.0}, {"date": "2016-03-09", "close": 3.31, "volume": 6934444.0}, {"date": "2016-03-10", "close": 3.23, "volume": 6198165.0}, {"date": "2016-03-11", "close": 3.22, "volume": 3681845.0}, {"date": "2016-03-14", "close": 3.23, "volume": 4286379.0}, {"date": "2016-03-15", "close": 3.19, "volume": 3680060.0}, {"date": "2016-03-16", "close": 3.17, "volume": 3163902.0}, {"date": "2016-03-17", "close": 3.15, "volume": 9337321.0}, {"date": "2016-03-18", "close": 3.13, "volume": 6194552.0}, {"date": "2016-03-21", "close": 3.14, "volume": 4514563.0}, {"date": "2016-03-22", "close": 3.13, "volume": 3642582.0}, {"date": "2016-03-23", "close": 3.29, "volume": 6668349.0}, {"date": "2016-03-24", "close": 3.31, "volume": 5090965.0}, {"date": "2016-03-29", "close": 3.24, "volume": 4536402.0}, {"date": "2016-03-30", "close": 3.2, "volume": 5140558.0}, {"date": "2016-03-31", "close": 3.19, "volume": 7399392.0}, {"date": "2016-04-01", "close": 3.01, "volume": 12588363.0}, {"date": "2016-04-04", "close": 2.99, "volume": 4254002.0}, {"date": "2016-04-05", "close": 2.95, "volume": 6089901.0}, {"date": "2016-04-06", "close": 2.95, "volume": 5402557.0}, {"date": "2016-04-07", "close": 2.97, "volume": 7974171.0}, {"date": "2016-04-08", "close": 2.89, "volume": 5204065.0}, {"date": "2016-04-11", "close": 2.97, "volume": 3860569.0}, {"date": "2016-04-12", "close": 2.97, "volume": 5893710.0}, {"date": "2016-04-13", "close": 2.97, "volume": 5053605.0}, {"date": "2016-04-14", "close": 2.93, "volume": 12842807.0}, {"date": "2016-04-15", "close": 3.02, "volume": 6743522.0}, {"date": "2016-04-18", "close": 3.0, "volume": 5394137.0}, {"date": "2016-04-19", "close": 3.05, "volume": 6265644.0}, {"date": "2016-04-20", "close": 3.15, "volume": 5905856.0}, {"date": "2016-04-21", "close": 3.24, "volume": 5766511.0}, {"date": "2016-04-22", "close": 3.2, "volume": 6201820.0}, {"date": "2016-04-26", "close": 3.11, "volume": 6227812.0}, {"date": "2016-04-27", "close": 3.08, "volume": 5869023.0}, {"date": "2016-04-28", "close": 3.17, "volume": 6477936.0}, {"date": "2016-04-29", "close": 3.22, "volume": 4203017.0}, {"date": "2016-05-02", "close": 3.22, "volume": 3485591.0}, {"date": "2016-05-03", "close": 3.28, "volume": 5424249.0}, {"date": "2016-05-04", "close": 2.99, "volume": 20322147.0}, {"date": "2016-05-05", "close": 2.96, "volume": 7765355.0}, {"date": "2016-05-06", "close": 2.97, "volume": 9244574.0}, {"date": "2016-05-09", "close": 2.86, "volume": 7377733.0}, {"date": "2016-05-10", "close": 3.12, "volume": 26390657.0}, {"date": "2016-05-11", "close": 3.23, "volume": 13965270.0}, {"date": "2016-05-12", "close": 3.34, "volume": 7459021.0}, {"date": "2016-05-13", "close": 3.43, "volume": 12100699.0}, {"date": "2016-05-16", "close": 3.41, "volume": 8847444.0}, {"date": "2016-05-17", "close": 3.4, "volume": 7276059.0}, {"date": "2016-05-18", "close": 3.43, "volume": 7665451.0}, {"date": "2016-05-19", "close": 3.39, "volume": 5777435.0}, {"date": "2016-05-20", "close": 3.36, "volume": 6829893.0}, {"date": "2016-05-23", "close": 3.3, "volume": 10196764.0}, {"date": "2016-05-24", "close": 3.28, "volume": 5011210.0}, {"date": "2016-05-25", "close": 3.42, "volume": 6620253.0}, {"date": "2016-05-26", "close": 3.36, "volume": 6512734.0}, {"date": "2016-05-27", "close": 3.37, "volume": 8136708.0}, {"date": "2016-05-30", "close": 3.38, "volume": 3896410.0}, {"date": "2016-05-31", "close": 3.45, "volume": 9550130.0}, {"date": "2016-06-01", "close": 3.38, "volume": 6450752.0}, {"date": "2016-06-02", "close": 3.37, "volume": 4092280.0}, {"date": "2016-06-03", "close": 3.37, "volume": 5218903.0}, {"date": "2016-06-06", "close": 3.37, "volume": 5199328.0}, {"date": "2016-06-07", "close": 3.47, "volume": 13739795.0}, {"date": "2016-06-08", "close": 3.54, "volume": 8144533.0}, {"date": "2016-06-09", "close": 3.38, "volume": 8454049.0}, {"date": "2016-06-10", "close": 3.38, "volume": 6432426.0}, {"date": "2016-06-14", "close": 3.26, "volume": 6535802.0}, {"date": "2016-06-15", "close": 3.2, "volume": 11253860.0}, {"date": "2016-06-16", "close": 3.24, "volume": 18586120.0}, {"date": "2016-06-17", "close": 3.24, "volume": 9309196.0}, {"date": "2016-06-20", "close": 3.35, "volume": 7578049.0}, {"date": "2016-06-21", "close": 3.32, "volume": 4857438.0}, {"date": "2016-06-22", "close": 3.29, "volume": 4861848.0}, {"date": "2016-06-23", "close": 3.24, "volume": 5419622.0}, {"date": "2016-06-24", "close": 3.06, "volume": 16376953.0}, {"date": "2016-06-27", "close": 3.03, "volume": 6638915.0}, {"date": "2016-06-28", "close": 2.88, "volume": 20121387.0}, {"date": "2016-06-29", "close": 2.85, "volume": 13552128.0}, {"date": "2016-06-30", "close": 2.97, "volume": 12936551.0}, {"date": "2016-07-01", "close": 3.02, "volume": 7349911.0}, {"date": "2016-07-04", "close": 3.01, "volume": 7017155.0}, {"date": "2016-07-05", "close": 2.92, "volume": 5638317.0}, {"date": "2016-07-06", "close": 2.92, "volume": 5461638.0}, {"date": "2016-07-07", "close": 2.93, "volume": 4860868.0}, {"date": "2016-07-08", "close": 2.92, "volume": 4080117.0}, {"date": "2016-07-11", "close": 2.95, "volume": 4738973.0}, {"date": "2016-07-12", "close": 3.08, "volume": 7441338.0}, {"date": "2016-07-13", "close": 3.13, "volume": 4875434.0}, {"date": "2016-07-14", "close": 2.85, "volume": 20539629.0}, {"date": "2016-07-15", "close": 2.9, "volume": 9361534.0}, {"date": "2016-07-18", "close": 2.93, "volume": 4011661.0}, {"date": "2016-07-19", "close": 2.9, "volume": 3726866.0}, {"date": "2016-07-20", "close": 2.9, "volume": 4033632.0}, {"date": "2016-07-21", "close": 2.96, "volume": 5745690.0}, {"date": "2016-07-22", "close": 2.89, "volume": 4574707.0}, {"date": "2016-07-25", "close": 2.89, "volume": 4573393.0}, {"date": "2016-07-26", "close": 2.88, "volume": 4837974.0}, {"date": "2016-07-27", "close": 2.91, "volume": 4560091.0}, {"date": "2016-07-28", "close": 2.92, "volume": 5179854.0}, {"date": "2016-07-29", "close": 2.87, "volume": 8243603.0}, {"date": "2016-08-01", "close": 2.9, "volume": 2712961.0}, {"date": "2016-08-02", "close": 2.87, "volume": 5541131.0}, {"date": "2016-08-03", "close": 2.79, "volume": 9446830.0}, {"date": "2016-08-04", "close": 2.84, "volume": 4045482.0}, {"date": "2016-08-05", "close": 2.77, "volume": 7663564.0}, {"date": "2016-08-08", "close": 2.77, "volume": 7738498.0}, {"date": "2016-08-09", "close": 2.83, "volume": 5879248.0}, {"date": "2016-08-10", "close": 2.87, "volume": 4580239.0}, {"date": "2016-08-11", "close": 2.84, "volume": 3125749.0}, {"date": "2016-08-12", "close": 2.87, "volume": 4470673.0}, {"date": "2016-08-15", "close": 2.89, "volume": 2943106.0}, {"date": "2016-08-16", "close": 2.85, "volume": 11243777.0}, {"date": "2016-08-17", "close": 2.87, "volume": 4830040.0}, {"date": "2016-08-18", "close": 2.85, "volume": 4379139.0}, {"date": "2016-08-19", "close": 2.96, "volume": 5439391.0}, {"date": "2016-08-22", "close": 2.97, "volume": 4933664.0}, {"date": "2016-08-23", "close": 3.01, "volume": 6927787.0}, {"date": "2016-08-24", "close": 2.99, "volume": 2616948.0}, {"date": "2016-08-25", "close": 2.8, "volume": 19531071.0}, {"date": "2016-08-26", "close": 2.82, "volume": 16427160.0}, {"date": "2016-08-29", "close": 2.77, "volume": 4897723.0}, {"date": "2016-08-30", "close": 2.82, "volume": 6148362.0}, {"date": "2016-08-31", "close": 2.85, "volume": 9333748.0}, {"date": "2016-09-01", "close": 2.8, "volume": 7161070.0}, {"date": "2016-09-02", "close": 2.75, "volume": 6092919.0}, {"date": "2016-09-05", "close": 2.77, "volume": 2657543.0}, {"date": "2016-09-06", "close": 2.8, "volume": 4389052.0}, {"date": "2016-09-07", "close": 2.81, "volume": 4985241.0}, {"date": "2016-09-08", "close": 2.75, "volume": 7569582.0}, {"date": "2016-09-09", "close": 2.73, "volume": 8219706.0}, {"date": "2016-09-12", "close": 2.67, "volume": 6817882.0}, {"date": "2016-09-13", "close": 2.69, "volume": 6960664.0}, {"date": "2016-09-14", "close": 2.67, "volume": 7215548.0}, {"date": "2016-09-15", "close": 2.72, "volume": 5359671.0}, {"date": "2016-09-16", "close": 2.76, "volume": 6570148.0}, {"date": "2016-09-19", "close": 2.745, "volume": 860762.0}, {"date": "2016-09-20", "close": 2.71, "volume": 3747372.0}, {"date": "2016-09-21", "close": 2.73, "volume": 4886543.0}, {"date": "2016-09-22", "close": 2.78, "volume": 4921371.0}, {"date": "2016-09-23", "close": 2.82, "volume": 3679395.0}, {"date": "2016-09-26", "close": 2.81, "volume": 2489794.0}, {"date": "2016-09-27", "close": 2.75, "volume": 6297455.0}, {"date": "2016-09-28", "close": 2.76, "volume": 9042412.0}, {"date": "2016-09-29", "close": 2.86, "volume": 4506471.0}, {"date": "2016-09-30", "close": 2.82, "volume": 8771288.0}, {"date": "2016-10-03", "close": 2.84, "volume": 2239665.0}, {"date": "2016-10-04", "close": 2.84, "volume": 5274640.0}, {"date": "2016-10-05", "close": 2.86, "volume": 3427315.0}, {"date": "2016-10-06", "close": 2.87, "volume": 3452980.0}, {"date": "2016-10-07", "close": 2.85, "volume": 2767314.0}, {"date": "2016-10-10", "close": 2.86, "volume": 2777313.0}, {"date": "2016-10-11", "close": 2.86, "volume": 3910091.0}, {"date": "2016-10-12", "close": 2.92, "volume": 8288972.0}, {"date": "2016-10-13", "close": 2.9, "volume": 10013471.0}, {"date": "2016-10-14", "close": 2.93, "volume": 4406058.0}, {"date": "2016-10-17", "close": 2.91, "volume": 3629498.0}, {"date": "2016-10-18", "close": 2.78, "volume": 6812182.0}, {"date": "2016-10-19", "close": 2.81, "volume": 4901580.0}, {"date": "2016-10-20", "close": 2.86, "volume": 6738730.0}, {"date": "2016-10-21", "close": 2.83, "volume": 4692563.0}, {"date": "2016-10-24", "close": 2.88, "volume": 4285526.0}, {"date": "2016-10-25", "close": 2.93, "volume": 14058998.0}, {"date": "2016-10-26", "close": 2.89, "volume": 4576363.0}, {"date": "2016-10-27", "close": 2.87, "volume": 4130202.0}, {"date": "2016-10-28", "close": 2.95, "volume": 5810704.0}, {"date": "2016-10-31", "close": 2.95, "volume": 4099161.0}, {"date": "2016-11-01", "close": 3.0, "volume": 4600098.0}, {"date": "2016-11-02", "close": 2.94, "volume": 10530296.0}, {"date": "2016-11-03", "close": 2.83, "volume": 4926718.0}, {"date": "2016-11-04", "close": 2.94, "volume": 7020306.0}, {"date": "2016-11-07", "close": 2.99, "volume": 4440673.0}, {"date": "2016-11-08", "close": 2.96, "volume": 14342724.0}, {"date": "2016-11-09", "close": 3.04, "volume": 10071535.0}, {"date": "2016-11-10", "close": 3.36, "volume": 17882653.0}, {"date": "2016-11-11", "close": 3.31, "volume": 11651914.0}, {"date": "2016-11-14", "close": 3.23, "volume": 9560713.0}, {"date": "2016-11-15", "close": 3.2, "volume": 10052809.0}, {"date": "2016-11-16", "close": 3.26, "volume": 6472700.0}, {"date": "2016-11-17", "close": 3.12, "volume": 7379968.0}, {"date": "2016-11-18", "close": 3.15, "volume": 7167451.0}, {"date": "2016-11-21", "close": 3.15, "volume": 4184093.0}, {"date": "2016-11-22", "close": 3.21, "volume": 8430059.0}, {"date": "2016-11-23", "close": 3.21, "volume": 14892912.0}, {"date": "2016-11-24", "close": 3.2, "volume": 13142375.0}, {"date": "2016-11-25", "close": 3.21, "volume": 2723304.0}, {"date": "2016-11-28", "close": 3.23, "volume": 4733761.0}, {"date": "2016-11-29", "close": 3.23, "volume": 6982202.0}, {"date": "2016-11-30", "close": 3.15, "volume": 10866182.0}, {"date": "2016-12-01", "close": 3.34, "volume": 11444738.0}, {"date": "2016-12-02", "close": 3.37, "volume": 8144539.0}, {"date": "2016-12-05", "close": 3.41, "volume": 7011462.0}, {"date": "2016-12-06", "close": 3.35, "volume": 6507419.0}, {"date": "2016-12-07", "close": 3.36, "volume": 5756378.0}, {"date": "2016-12-08", "close": 3.33, "volume": 6420439.0}, {"date": "2016-12-09", "close": 3.38, "volume": 5402353.0}, {"date": "2016-12-12", "close": 3.4, "volume": 3796349.0}, {"date": "2016-12-13", "close": 3.37, "volume": 5352922.0}, {"date": "2016-12-14", "close": 3.35, "volume": 7338846.0}, {"date": "2016-12-15", "close": 3.43, "volume": 10249750.0}, {"date": "2016-12-16", "close": 3.58, "volume": 12312918.0}, {"date": "2016-12-19", "close": 3.57, "volume": 7643610.0}, {"date": "2016-12-20", "close": 3.58, "volume": 4820823.0}, {"date": "2016-12-21", "close": 3.59, "volume": 4399839.0}, {"date": "2016-12-22", "close": 3.6, "volume": 4824369.0}, {"date": "2016-12-23", "close": 3.59, "volume": 2801345.0}, {"date": "2016-12-28", "close": 3.62, "volume": 3223083.0}, {"date": "2016-12-29", "close": 3.59, "volume": 3733185.0}, {"date": "2016-12-30", "close": 3.6, "volume": 2960741.0}, {"date": "2017-01-03", "close": 3.67, "volume": 3681950.0}, {"date": "2017-01-04", "close": 3.64, "volume": 4707354.0}, {"date": "2017-01-05", "close": 3.67, "volume": 3761618.0}, {"date": "2017-01-06", "close": 3.56, "volume": 7110799.0}, {"date": "2017-01-09", "close": 3.67, "volume": 7116793.0}, {"date": "2017-01-10", "close": 3.67, "volume": 4368095.0}, {"date": "2017-01-11", "close": 3.64, "volume": 2646967.0}, {"date": "2017-01-12", "close": 3.65, "volume": 5397393.0}, {"date": "2017-01-13", "close": 3.6, "volume": 4061892.0}, {"date": "2017-01-16", "close": 3.65, "volume": 2191457.0}, {"date": "2017-01-17", "close": 3.59, "volume": 3393845.0}, {"date": "2017-01-18", "close": 3.56, "volume": 5772443.0}, {"date": "2017-01-19", "close": 3.55, "volume": 6061832.0}, {"date": "2017-01-20", "close": 3.52, "volume": 4649968.0}, {"date": "2017-01-23", "close": 3.61, "volume": 8141984.0}, {"date": "2017-01-24", "close": 3.67, "volume": 10049571.0}, {"date": "2017-01-25", "close": 3.78, "volume": 8984714.0}, {"date": "2017-01-27", "close": 3.74, "volume": 7150400.0}, {"date": "2017-01-30", "close": 3.79, "volume": 8924972.0}, {"date": "2017-01-31", "close": 3.85, "volume": 9899696.0}, {"date": "2017-02-01", "close": 3.81, "volume": 8295422.0}, {"date": "2017-02-02", "close": 3.76, "volume": 7603550.0}, {"date": "2017-02-03", "close": 3.68, "volume": 8764470.0}, {"date": "2017-02-06", "close": 3.67, "volume": 4343369.0}, {"date": "2017-02-07", "close": 3.72, "volume": 4757138.0}, {"date": "2017-02-08", "close": 3.71, "volume": 3984801.0}, {"date": "2017-02-09", "close": 3.7, "volume": 3967780.0}, {"date": "2017-02-10", "close": 3.74, "volume": 2520109.0}, {"date": "2017-02-13", "close": 3.81, "volume": 3811978.0}, {"date": "2017-02-14", "close": 3.8, "volume": 3564238.0}, {"date": "2017-02-15", "close": 3.86, "volume": 3817634.0}, {"date": "2017-02-16", "close": 3.87, "volume": 6550280.0}, {"date": "2017-02-17", "close": 3.78, "volume": 4420701.0}, {"date": "2017-02-20", "close": 3.77, "volume": 5992435.0}, {"date": "2017-02-21", "close": 3.77, "volume": 4493159.0}, {"date": "2017-02-22", "close": 3.83, "volume": 3274422.0}, {"date": "2017-02-23", "close": 3.82, "volume": 2753119.0}, {"date": "2017-02-24", "close": 3.68, "volume": 11920216.0}, {"date": "2017-02-27", "close": 3.6, "volume": 9770458.0}, {"date": "2017-02-28", "close": 3.67, "volume": 12973559.0}, {"date": "2017-03-01", "close": 3.71, "volume": 6893988.0}, {"date": "2017-03-02", "close": 3.89, "volume": 9140246.0}, {"date": "2017-03-03", "close": 3.83, "volume": 4881886.0}, {"date": "2017-03-06", "close": 3.82, "volume": 2870204.0}, {"date": "2017-03-07", "close": 3.87, "volume": 10156112.0}, {"date": "2017-03-08", "close": 3.85, "volume": 4198927.0}, {"date": "2017-03-09", "close": 3.83, "volume": 3138138.0}, {"date": "2017-03-10", "close": 3.87, "volume": 3423509.0}, {"date": "2017-03-13", "close": 3.89, "volume": 4494488.0}, {"date": "2017-03-14", "close": 3.86, "volume": 5261998.0}, {"date": "2017-03-15", "close": 3.82, "volume": 7461104.0}, {"date": "2017-03-16", "close": 3.82, "volume": 8589329.0}, {"date": "2017-03-17", "close": 3.8, "volume": 4362039.0}, {"date": "2017-03-20", "close": 3.82, "volume": 4867600.0}, {"date": "2017-03-21", "close": 3.83, "volume": 9556060.0}, {"date": "2017-03-22", "close": 3.77, "volume": 4733715.0}, {"date": "2017-03-23", "close": 3.84, "volume": 4460915.0}, {"date": "2017-03-24", "close": 3.86, "volume": 3489827.0}, {"date": "2017-03-27", "close": 3.78, "volume": 3910157.0}, {"date": "2017-03-28", "close": 3.82, "volume": 3609965.0}, {"date": "2017-03-29", "close": 3.82, "volume": 6110260.0}, {"date": "2017-03-30", "close": 3.77, "volume": 6086390.0}, {"date": "2017-03-31", "close": 3.76, "volume": 6663124.0}, {"date": "2017-04-03", "close": 3.71, "volume": 6651431.0}, {"date": "2017-04-04", "close": 3.66, "volume": 3295599.0}, {"date": "2017-04-05", "close": 3.69, "volume": 4238058.0}, {"date": "2017-04-06", "close": 3.69, "volume": 3633349.0}, {"date": "2017-04-07", "close": 3.64, "volume": 4458707.0}, {"date": "2017-04-10", "close": 3.67, "volume": 3837740.0}, {"date": "2017-04-11", "close": 3.63, "volume": 7975714.0}, {"date": "2017-04-12", "close": 3.68, "volume": 7835609.0}, {"date": "2017-04-13", "close": 3.65, "volume": 3229421.0}, {"date": "2017-04-18", "close": 3.62, "volume": 2925448.0}, {"date": "2017-04-19", "close": 3.61, "volume": 3075735.0}, {"date": "2017-04-20", "close": 3.56, "volume": 4328556.0}, {"date": "2017-04-21", "close": 3.65, "volume": 2990487.0}, {"date": "2017-04-24", "close": 3.66, "volume": 6114171.0}, {"date": "2017-04-26", "close": 3.71, "volume": 3680840.0}, {"date": "2017-04-27", "close": 3.82, "volume": 6451112.0}, {"date": "2017-04-28", "close": 3.79, "volume": 4143119.0}, {"date": "2017-05-01", "close": 3.75, "volume": 5503374.0}, {"date": "2017-05-02", "close": 3.65, "volume": 7434914.0}, {"date": "2017-05-03", "close": 3.63, "volume": 8008716.0}, {"date": "2017-05-04", "close": 3.67, "volume": 4543644.0}, {"date": "2017-05-05", "close": 3.64, "volume": 3058521.0}, {"date": "2017-05-08", "close": 3.69, "volume": 4545609.0}, {"date": "2017-05-09", "close": 3.8, "volume": 7816597.0}, {"date": "2017-05-10", "close": 3.69, "volume": 6475824.0}, {"date": "2017-05-11", "close": 3.71, "volume": 3467970.0}, {"date": "2017-05-12", "close": 3.63, "volume": 3583935.0}, {"date": "2017-05-15", "close": 3.62, "volume": 3793661.0}, {"date": "2017-05-16", "close": 3.66, "volume": 6502746.0}, {"date": "2017-05-17", "close": 3.65, "volume": 7938222.0}, {"date": "2017-05-18", "close": 3.55, "volume": 11605812.0}, {"date": "2017-05-19", "close": 3.5, "volume": 5374526.0}, {"date": "2017-05-22", "close": 3.48, "volume": 6614505.0}, {"date": "2017-05-23", "close": 3.42, "volume": 6158410.0}, {"date": "2017-05-24", "close": 3.53, "volume": 9392226.0}, {"date": "2017-05-25", "close": 3.53, "volume": 8687691.0}, {"date": "2017-05-26", "close": 3.52, "volume": 4746770.0}, {"date": "2017-05-29", "close": 3.44, "volume": 6622642.0}, {"date": "2017-05-30", "close": 3.41, "volume": 9399888.0}, {"date": "2017-05-31", "close": 3.42, "volume": 8870896.0}, {"date": "2017-06-01", "close": 3.45, "volume": 3052743.0}, {"date": "2017-06-02", "close": 3.48, "volume": 5144429.0}, {"date": "2017-06-05", "close": 3.49, "volume": 4710051.0}, {"date": "2017-06-06", "close": 3.42, "volume": 5279929.0}, {"date": "2017-06-07", "close": 3.42, "volume": 5422822.0}, {"date": "2017-06-08", "close": 3.44, "volume": 3263126.0}, {"date": "2017-06-09", "close": 3.52, "volume": 8142151.0}, {"date": "2017-06-13", "close": 3.59, "volume": 5639759.0}, {"date": "2017-06-14", "close": 3.58, "volume": 5085855.0}, {"date": "2017-06-15", "close": 3.47, "volume": 10616171.0}, {"date": "2017-06-16", "close": 3.46, "volume": 5307746.0}, {"date": "2017-06-19", "close": 3.47, "volume": 2880518.0}, {"date": "2017-06-20", "close": 3.39, "volume": 6457367.0}, {"date": "2017-06-21", "close": 3.3, "volume": 7550830.0}, {"date": "2017-06-22", "close": 3.35, "volume": 2906447.0}, {"date": "2017-06-23", "close": 3.38, "volume": 2478449.0}, {"date": "2017-06-26", "close": 3.32, "volume": 4808860.0}, {"date": "2017-06-27", "close": 3.37, "volume": 5122986.0}, {"date": "2017-06-28", "close": 3.36, "volume": 3964778.0}, {"date": "2017-06-29", "close": 3.46, "volume": 4315802.0}, {"date": "2017-06-30", "close": 3.41, "volume": 6001193.0}, {"date": "2017-07-03", "close": 3.35, "volume": 2535878.0}, {"date": "2017-07-04", "close": 3.43, "volume": 3934567.0}, {"date": "2017-07-05", "close": 3.39, "volume": 4700500.0}, {"date": "2017-07-06", "close": 3.38, "volume": 7191759.0}, {"date": "2017-07-07", "close": 3.29, "volume": 6430347.0}, {"date": "2017-07-10", "close": 3.29, "volume": 3918399.0}, {"date": "2017-07-11", "close": 3.35, "volume": 6298890.0}, {"date": "2017-07-12", "close": 3.4, "volume": 8756161.0}, {"date": "2017-07-13", "close": 3.58, "volume": 8049992.0}, {"date": "2017-07-14", "close": 3.52, "volume": 5969207.0}, {"date": "2017-07-17", "close": 3.48, "volume": 4415238.0}, {"date": "2017-07-18", "close": 3.37, "volume": 10696171.0}, {"date": "2017-07-19", "close": 3.36, "volume": 4070645.0}, {"date": "2017-07-20", "close": 3.34, "volume": 3438167.0}, {"date": "2017-07-21", "close": 3.31, "volume": 3216195.0}, {"date": "2017-07-24", "close": 3.34, "volume": 8230040.0}, {"date": "2017-07-25", "close": 3.34, "volume": 3471508.0}, {"date": "2017-07-26", "close": 3.34, "volume": 7412461.0}, {"date": "2017-07-27", "close": 3.28, "volume": 4727340.0}, {"date": "2017-07-28", "close": 3.21, "volume": 5562785.0}, {"date": "2017-07-31", "close": 3.2, "volume": 4926862.0}, {"date": "2017-08-01", "close": 3.2, "volume": 4120357.0}, {"date": "2017-08-02", "close": 3.22, "volume": 5093678.0}, {"date": "2017-08-03", "close": 3.25, "volume": 4986763.0}, {"date": "2017-08-04", "close": 3.29, "volume": 5644283.0}, {"date": "2017-08-07", "close": 3.35, "volume": 3029780.0}, {"date": "2017-08-08", "close": 3.35, "volume": 3605100.0}, {"date": "2017-08-09", "close": 3.36, "volume": 3508831.0}, {"date": "2017-08-10", "close": 3.36, "volume": 2766039.0}, {"date": "2017-08-11", "close": 3.31, "volume": 3964509.0}, {"date": "2017-08-14", "close": 3.31, "volume": 4241692.0}, {"date": "2017-08-15", "close": 3.35, "volume": 2422757.0}, {"date": "2017-08-16", "close": 3.43, "volume": 4993025.0}, {"date": "2017-08-17", "close": 3.42, "volume": 5527214.0}, {"date": "2017-08-18", "close": 3.4, "volume": 3228585.0}, {"date": "2017-08-21", "close": 3.38, "volume": 2588469.0}, {"date": "2017-08-22", "close": 3.38, "volume": 2490471.0}, {"date": "2017-08-23", "close": 3.39, "volume": 2858753.0}, {"date": "2017-08-24", "close": 3.4, "volume": 3406787.0}, {"date": "2017-08-25", "close": 3.39, "volume": 5737968.0}, {"date": "2017-08-28", "close": 3.33, "volume": 5903737.0}, {"date": "2017-08-29", "close": 3.28, "volume": 5404852.0}, {"date": "2017-08-30", "close": 3.31, "volume": 3580807.0}, {"date": "2017-08-31", "close": 3.33, "volume": 7595523.0}, {"date": "2017-09-01", "close": 3.32, "volume": 2518178.0}, {"date": "2017-09-04", "close": 3.39, "volume": 4802131.0}, {"date": "2017-09-05", "close": 3.38, "volume": 4964779.0}, {"date": "2017-09-06", "close": 3.43, "volume": 3770863.0}, {"date": "2017-09-07", "close": 3.5, "volume": 4930469.0}, {"date": "2017-09-08", "close": 3.46, "volume": 5168171.0}, {"date": "2017-09-11", "close": 3.49, "volume": 3047969.0}, {"date": "2017-09-12", "close": 3.51, "volume": 4671144.0}, {"date": "2017-09-13", "close": 3.54, "volume": 3228211.0}, {"date": "2017-09-14", "close": 3.57, "volume": 2933799.0}, {"date": "2017-09-15", "close": 3.55, "volume": 3865637.0}, {"date": "2017-09-18", "close": 3.64, "volume": 9566899.0}, {"date": "2017-09-19", "close": 3.68, "volume": 7885820.0}, {"date": "2017-09-20", "close": 3.65, "volume": 3447453.0}, {"date": "2017-09-21", "close": 3.62, "volume": 5612778.0}, {"date": "2017-09-22", "close": 3.63, "volume": 2430353.0}, {"date": "2017-09-25", "close": 3.62, "volume": 1604324.0}, {"date": "2017-09-26", "close": 3.62, "volume": 3255061.0}, {"date": "2017-09-27", "close": 3.59, "volume": 3272602.0}, {"date": "2017-09-28", "close": 3.61, "volume": 6293694.0}, {"date": "2017-09-29", "close": 3.6, "volume": 5533933.0}, {"date": "2017-10-02", "close": 3.64, "volume": 2827730.0}, {"date": "2017-10-03", "close": 3.66, "volume": 4924179.0}, {"date": "2017-10-04", "close": 3.67, "volume": 4596905.0}, {"date": "2017-10-05", "close": 3.58, "volume": 4749667.0}, {"date": "2017-10-06", "close": 3.62, "volume": 2366076.0}, {"date": "2017-10-09", "close": 3.66, "volume": 3076260.0}, {"date": "2017-10-10", "close": 3.66, "volume": 2481428.0}, {"date": "2017-10-11", "close": 3.66, "volume": 1796976.0}, {"date": "2017-10-12", "close": 3.73, "volume": 4413006.0}, {"date": "2017-10-13", "close": 3.65, "volume": 3234601.0}, {"date": "2017-10-16", "close": 3.66, "volume": 2456191.0}, {"date": "2017-10-17", "close": 3.71, "volume": 3767235.0}, {"date": "2017-10-18", "close": 3.72, "volume": 4395538.0}, {"date": "2017-10-19", "close": 3.75, "volume": 8974282.0}, {"date": "2017-10-20", "close": 3.76, "volume": 3790183.0}, {"date": "2017-10-23", "close": 3.76, "volume": 2386176.0}, {"date": "2017-10-24", "close": 3.74, "volume": 1947185.0}, {"date": "2017-10-25", "close": 3.79, "volume": 3207345.0}, {"date": "2017-10-26", "close": 3.8, "volume": 2567611.0}, {"date": "2017-10-27", "close": 3.81, "volume": 3081672.0}, {"date": "2017-10-30", "close": 3.83, "volume": 2599853.0}, {"date": "2017-10-31", "close": 3.82, "volume": 5811756.0}, {"date": "2017-11-01", "close": 3.87, "volume": 10714605.0}, {"date": "2017-11-02", "close": 3.86, "volume": 3495263.0}, {"date": "2017-11-03", "close": 3.86, "volume": 2301620.0}, {"date": "2017-11-06", "close": 3.81, "volume": 4915780.0}, {"date": "2017-11-07", "close": 3.87, "volume": 2612030.0}, {"date": "2017-11-08", "close": 3.76, "volume": 6796989.0}, {"date": "2017-11-09", "close": 3.75, "volume": 4977561.0}, {"date": "2017-11-10", "close": 3.78, "volume": 3954865.0}, {"date": "2017-11-13", "close": 3.74, "volume": 2805311.0}, {"date": "2017-11-14", "close": 3.92, "volume": 16266519.0}, {"date": "2017-11-15", "close": 3.88, "volume": 9767758.0}, {"date": "2017-11-16", "close": 3.96, "volume": 7683607.0}, {"date": "2017-11-17", "close": 3.96, "volume": 4019940.0}, {"date": "2017-11-20", "close": 4.01, "volume": 6257051.0}, {"date": "2017-11-21", "close": 4.01, "volume": 3962951.0}, {"date": "2017-11-22", "close": 3.97, "volume": 11149136.0}, {"date": "2017-11-23", "close": 3.95, "volume": 10679718.0}, {"date": "2017-11-24", "close": 3.93, "volume": 2384457.0}, {"date": "2017-11-27", "close": 3.92, "volume": 2692297.0}, {"date": "2017-11-28", "close": 3.96, "volume": 4238243.0}, {"date": "2017-11-29", "close": 3.98, "volume": 4570467.0}, {"date": "2017-11-30", "close": 3.99, "volume": 4568978.0}, {"date": "2017-12-01", "close": 4.01, "volume": 4520303.0}, {"date": "2017-12-04", "close": 4.03, "volume": 3003487.0}, {"date": "2017-12-05", "close": 3.98, "volume": 5789424.0}, {"date": "2017-12-06", "close": 3.91, "volume": 8429753.0}, {"date": "2017-12-07", "close": 3.84, "volume": 8951514.0}, {"date": "2017-12-08", "close": 3.83, "volume": 5640589.0}, {"date": "2017-12-11", "close": 3.81, "volume": 5293631.0}, {"date": "2017-12-12", "close": 3.78, "volume": 4850896.0}, {"date": "2017-12-13", "close": 3.83, "volume": 6634317.0}, {"date": "2017-12-14", "close": 3.79, "volume": 3353957.0}, {"date": "2017-12-15", "close": 3.77, "volume": 10283864.0}, {"date": "2017-12-18", "close": 3.81, "volume": 3724957.0}, {"date": "2017-12-19", "close": 3.81, "volume": 5038777.0}, {"date": "2017-12-20", "close": 3.82, "volume": 10432392.0}, {"date": "2017-12-21", "close": 3.88, "volume": 7923737.0}, {"date": "2017-12-22", "close": 3.92, "volume": 5720690.0}, {"date": "2017-12-27", "close": 3.88, "volume": 2104930.0}, {"date": "2017-12-28", "close": 3.87, "volume": 1611744.0}, {"date": "2017-12-29", "close": 3.9, "volume": 2266292.0}, {"date": "2018-01-02", "close": 3.85, "volume": 1637906.0}, {"date": "2018-01-03", "close": 3.85, "volume": 1573189.0}, {"date": "2018-01-04", "close": 3.85, "volume": 2299941.0}, {"date": "2018-01-05", "close": 3.89, "volume": 1374318.0}, {"date": "2018-01-08", "close": 3.94, "volume": 1305912.0}, {"date": "2018-01-09", "close": 3.98, "volume": 2651295.0}, {"date": "2018-01-10", "close": 3.92, "volume": 3876992.0}, {"date": "2018-01-11", "close": 3.86, "volume": 2761462.0}, {"date": "2018-01-12", "close": 3.7, "volume": 11756323.0}, {"date": "2018-01-15", "close": 3.68, "volume": 3155452.0}, {"date": "2018-01-16", "close": 3.69, "volume": 1843353.0}, {"date": "2018-01-17", "close": 3.69, "volume": 4956182.0}, {"date": "2018-01-18", "close": 3.68, "volume": 4513968.0}, {"date": "2018-01-19", "close": 3.71, "volume": 4399618.0}, {"date": "2018-01-22", "close": 3.73, "volume": 3047386.0}, {"date": "2018-01-23", "close": 3.7, "volume": 2505915.0}, {"date": "2018-01-24", "close": 3.76, "volume": 2544318.0}, {"date": "2018-01-25", "close": 3.76, "volume": 2650542.0}, {"date": "2018-01-29", "close": 3.73, "volume": 3395187.0}, {"date": "2018-01-30", "close": 3.67, "volume": 4718420.0}, {"date": "2018-01-31", "close": 3.73, "volume": 8283546.0}, {"date": "2018-02-01", "close": 3.72, "volume": 11557910.0}, {"date": "2018-02-02", "close": 3.73, "volume": 5207954.0}, {"date": "2018-02-05", "close": 3.64, "volume": 6116996.0}, {"date": "2018-02-06", "close": 3.51, "volume": 9494217.0}, {"date": "2018-02-07", "close": 3.59, "volume": 7707479.0}, {"date": "2018-02-08", "close": 3.61, "volume": 4471615.0}, {"date": "2018-02-09", "close": 3.58, "volume": 4575571.0}, {"date": "2018-02-12", "close": 3.57, "volume": 3331522.0}, {"date": "2018-02-13", "close": 3.63, "volume": 4407100.0}, {"date": "2018-02-14", "close": 3.63, "volume": 2820389.0}, {"date": "2018-02-15", "close": 3.62, "volume": 3002737.0}, {"date": "2018-02-16", "close": 3.6, "volume": 1922581.0}, {"date": "2018-02-19", "close": 3.65, "volume": 2190954.0}, {"date": "2018-02-20", "close": 3.67, "volume": 4004512.0}, {"date": "2018-02-21", "close": 3.68, "volume": 1813730.0}, {"date": "2018-02-22", "close": 3.77, "volume": 4188404.0}, {"date": "2018-02-23", "close": 3.8, "volume": 16001768.0}, {"date": "2018-02-26", "close": 3.82, "volume": 3845485.0}, {"date": "2018-02-27", "close": 3.81, "volume": 5571018.0}, {"date": "2018-02-28", "close": 3.8, "volume": 4070846.0}, {"date": "2018-03-01", "close": 3.75, "volume": 2605002.0}, {"date": "2018-03-02", "close": 3.72, "volume": 2295082.0}, {"date": "2018-03-05", "close": 3.71, "volume": 2117776.0}, {"date": "2018-03-06", "close": 3.78, "volume": 2949093.0}, {"date": "2018-03-07", "close": 3.8, "volume": 3924316.0}, {"date": "2018-03-08", "close": 3.8, "volume": 4016567.0}, {"date": "2018-03-09", "close": 3.82, "volume": 4734581.0}, {"date": "2018-03-12", "close": 3.86, "volume": 2685113.0}, {"date": "2018-03-13", "close": 3.86, "volume": 2154698.0}, {"date": "2018-03-14", "close": 3.82, "volume": 2081224.0}, {"date": "2018-03-15", "close": 3.8, "volume": 3919747.0}, {"date": "2018-03-16", "close": 3.78, "volume": 4856759.0}, {"date": "2018-03-19", "close": 3.81, "volume": 2267794.0}, {"date": "2018-03-20", "close": 3.73, "volume": 2574756.0}, {"date": "2018-03-21", "close": 3.77, "volume": 3487024.0}, {"date": "2018-03-22", "close": 3.72, "volume": 4025597.0}, {"date": "2018-03-23", "close": 3.62, "volume": 2588158.0}, {"date": "2018-03-26", "close": 3.6, "volume": 2865022.0}, {"date": "2018-03-27", "close": 3.61, "volume": 3980985.0}, {"date": "2018-03-28", "close": 3.52, "volume": 4247649.0}, {"date": "2018-03-29", "close": 3.51, "volume": 5058600.0}, {"date": "2018-04-03", "close": 3.51, "volume": 2546317.0}, {"date": "2018-04-04", "close": 3.48, "volume": 2689434.0}, {"date": "2018-04-05", "close": 3.54, "volume": 2816952.0}, {"date": "2018-04-06", "close": 3.55, "volume": 2999191.0}, {"date": "2018-04-09", "close": 3.55, "volume": 1773564.0}, {"date": "2018-04-10", "close": 3.6, "volume": 1331064.0}, {"date": "2018-04-11", "close": 3.62, "volume": 2380241.0}, {"date": "2018-04-12", "close": 3.58, "volume": 2196704.0}, {"date": "2018-04-13", "close": 3.59, "volume": 1904433.0}, {"date": "2018-04-16", "close": 3.62, "volume": 1418373.0}, {"date": "2018-04-17", "close": 3.62, "volume": 1997079.0}, {"date": "2018-04-18", "close": 3.62, "volume": 1693410.0}, {"date": "2018-04-19", "close": 3.68, "volume": 2905397.0}, {"date": "2018-04-20", "close": 3.71, "volume": 2852309.0}, {"date": "2018-04-23", "close": 3.74, "volume": 1866471.0}, {"date": "2018-04-24", "close": 3.77, "volume": 2990288.0}, {"date": "2018-04-26", "close": 3.8, "volume": 5054513.0}, {"date": "2018-04-27", "close": 3.84, "volume": 3054899.0}, {"date": "2018-04-30", "close": 3.8, "volume": 5176534.0}, {"date": "2018-05-01", "close": 3.74, "volume": 4513362.0}, {"date": "2018-05-02", "close": 3.69, "volume": 9470942.0}, {"date": "2018-05-03", "close": 3.76, "volume": 4992985.0}, {"date": "2018-05-04", "close": 3.77, "volume": 1806518.0}, {"date": "2018-05-07", "close": 3.74, "volume": 3597177.0}, {"date": "2018-05-08", "close": 3.75, "volume": 3317862.0}, {"date": "2018-05-09", "close": 3.55, "volume": 13756281.0}, {"date": "2018-05-10", "close": 3.57, "volume": 7920645.0}, {"date": "2018-05-11", "close": 3.51, "volume": 5012430.0}, {"date": "2018-05-14", "close": 3.5, "volume": 4034576.0}, {"date": "2018-05-15", "close": 3.55, "volume": 4970400.0}, {"date": "2018-05-16", "close": 3.55, "volume": 7559373.0}, {"date": "2018-05-17", "close": 3.56, "volume": 2249835.0}, {"date": "2018-05-18", "close": 3.55, "volume": 2818693.0}, {"date": "2018-05-21", "close": 3.53, "volume": 2725615.0}, {"date": "2018-05-22", "close": 3.44, "volume": 2969449.0}, {"date": "2018-05-23", "close": 3.42, "volume": 3843726.0}, {"date": "2018-05-24", "close": 3.42, "volume": 3091775.0}, {"date": "2018-05-25", "close": 3.42, "volume": 3876092.0}, {"date": "2018-05-28", "close": 3.37, "volume": 3108673.0}, {"date": "2018-05-29", "close": 3.35, "volume": 3809158.0}, {"date": "2018-05-30", "close": 3.34, "volume": 9575611.0}, {"date": "2018-05-31", "close": 3.44, "volume": 8182206.0}, {"date": "2018-06-01", "close": 3.41, "volume": 3853361.0}, {"date": "2018-06-04", "close": 3.48, "volume": 7494545.0}, {"date": "2018-06-05", "close": 3.42, "volume": 5889563.0}, {"date": "2018-06-06", "close": 3.49, "volume": 11012544.0}, {"date": "2018-06-07", "close": 3.51, "volume": 4003911.0}, {"date": "2018-06-08", "close": 3.54, "volume": 3652627.0}, {"date": "2018-06-12", "close": 3.45, "volume": 5593666.0}, {"date": "2018-06-13", "close": 3.37, "volume": 5456644.0}, {"date": "2018-06-14", "close": 3.45, "volume": 6075403.0}, {"date": "2018-06-15", "close": 3.57, "volume": 25013308.0}, {"date": "2018-06-18", "close": 3.53, "volume": 4344319.0}, {"date": "2018-06-19", "close": 3.5, "volume": 5756514.0}, {"date": "2018-06-20", "close": 3.51, "volume": 5465458.0}, {"date": "2018-06-21", "close": 3.47, "volume": 10835070.0}, {"date": "2018-06-22", "close": 3.51, "volume": 3989319.0}, {"date": "2018-06-25", "close": 3.44, "volume": 3561785.0}, {"date": "2018-06-26", "close": 3.46, "volume": 4285990.0}, {"date": "2018-06-27", "close": 3.52, "volume": 4192210.0}, {"date": "2018-06-28", "close": 3.62, "volume": 6170639.0}, {"date": "2018-06-29", "close": 3.63, "volume": 7991093.0}, {"date": "2018-07-02", "close": 3.62, "volume": 5453061.0}, {"date": "2018-07-03", "close": 3.64, "volume": 4188424.0}, {"date": "2018-07-04", "close": 3.67, "volume": 4745807.0}, {"date": "2018-07-05", "close": 3.64, "volume": 4855268.0}, {"date": "2018-07-06", "close": 3.67, "volume": 4568106.0}, {"date": "2018-07-09", "close": 3.77, "volume": 3208257.0}, {"date": "2018-07-10", "close": 3.78, "volume": 4980864.0}, {"date": "2018-07-11", "close": 3.79, "volume": 3835955.0}, {"date": "2018-07-12", "close": 3.77, "volume": 5292601.0}, {"date": "2018-07-13", "close": 3.73, "volume": 9869877.0}, {"date": "2018-07-16", "close": 3.71, "volume": 6096587.0}, {"date": "2018-07-17", "close": 3.68, "volume": 3613617.0}, {"date": "2018-07-18", "close": 3.72, "volume": 3396028.0}, {"date": "2018-07-19", "close": 3.78, "volume": 3830690.0}, {"date": "2018-07-20", "close": 3.82, "volume": 4197561.0}, {"date": "2018-07-23", "close": 3.69, "volume": 6404138.0}, {"date": "2018-07-24", "close": 3.72, "volume": 7648367.0}, {"date": "2018-07-25", "close": 3.66, "volume": 6004220.0}, {"date": "2018-07-26", "close": 3.68, "volume": 5573389.0}, {"date": "2018-07-27", "close": 3.78, "volume": 5754669.0}, {"date": "2018-07-30", "close": 3.74, "volume": 3626225.0}, {"date": "2018-07-31", "close": 3.79, "volume": 3667960.0}, {"date": "2018-08-01", "close": 3.77, "volume": 3314601.0}, {"date": "2018-08-02", "close": 3.77, "volume": 4776633.0}, {"date": "2018-08-03", "close": 3.81, "volume": 5525299.0}, {"date": "2018-08-06", "close": 3.82, "volume": 3840904.0}, {"date": "2018-08-07", "close": 3.81, "volume": 3823859.0}, {"date": "2018-08-08", "close": 3.81, "volume": 2192257.0}, {"date": "2018-08-09", "close": 3.83, "volume": 2045652.0}, {"date": "2018-08-10", "close": 3.81, "volume": 2929811.0}, {"date": "2018-08-13", "close": 3.75, "volume": 1820294.0}, {"date": "2018-08-14", "close": 3.77, "volume": 3291025.0}, {"date": "2018-08-15", "close": 3.8, "volume": 3544371.0}, {"date": "2018-08-16", "close": 3.8, "volume": 2469719.0}, {"date": "2018-08-17", "close": 3.79, "volume": 2995295.0}, {"date": "2018-08-20", "close": 3.84, "volume": 2806663.0}, {"date": "2018-08-21", "close": 3.8, "volume": 2346776.0}, {"date": "2018-08-22", "close": 3.79, "volume": 2558877.0}, {"date": "2018-08-23", "close": 3.76, "volume": 3908033.0}, {"date": "2018-08-24", "close": 3.84, "volume": 7235842.0}, {"date": "2018-08-27", "close": 3.85, "volume": 2751535.0}, {"date": "2018-08-28", "close": 3.88, "volume": 5414374.0}, {"date": "2018-08-29", "close": 3.92, "volume": 10480582.0}, {"date": "2018-08-30", "close": 3.92, "volume": 4251999.0}, {"date": "2018-08-31", "close": 3.92, "volume": 6711352.0}, {"date": "2018-09-03", "close": 3.96, "volume": 3271081.0}, {"date": "2018-09-04", "close": 3.98, "volume": 4490367.0}, {"date": "2018-09-05", "close": 3.93, "volume": 8181149.0}, {"date": "2018-09-06", "close": 3.85, "volume": 5892395.0}, {"date": "2018-09-07", "close": 3.73, "volume": 11399045.0}, {"date": "2018-09-10", "close": 3.84, "volume": 10209514.0}, {"date": "2018-09-11", "close": 3.86, "volume": 5230901.0}, {"date": "2018-09-12", "close": 3.91, "volume": 6273391.0}, {"date": "2018-09-13", "close": 3.92, "volume": 3332449.0}, {"date": "2018-09-14", "close": 3.96, "volume": 2687021.0}, {"date": "2018-09-17", "close": 4.0, "volume": 3932130.0}, {"date": "2018-09-18", "close": 3.99, "volume": 6774843.0}, {"date": "2018-09-19", "close": 3.95, "volume": 8906534.0}, {"date": "2018-09-20", "close": 3.91, "volume": 10768294.0}, {"date": "2018-09-21", "close": 3.9, "volume": 9713121.0}, {"date": "2018-09-24", "close": 3.93, "volume": 4004401.0}, {"date": "2018-09-25", "close": 3.92, "volume": 3671442.0}, {"date": "2018-09-26", "close": 3.93, "volume": 5735243.0}, {"date": "2018-09-27", "close": 3.97, "volume": 5044467.0}, {"date": "2018-09-28", "close": 3.98, "volume": 5468770.0}, {"date": "2018-10-01", "close": 3.98, "volume": 2758527.0}, {"date": "2018-10-02", "close": 3.97, "volume": 4204951.0}, {"date": "2018-10-03", "close": 4.05, "volume": 5704277.0}, {"date": "2018-10-04", "close": 4.16, "volume": 6259351.0}, {"date": "2018-10-05", "close": 4.17, "volume": 3280811.0}, {"date": "2018-10-08", "close": 4.13, "volume": 2498693.0}, {"date": "2018-10-09", "close": 4.05, "volume": 4920972.0}, {"date": "2018-10-10", "close": 4.06, "volume": 8708085.0}, {"date": "2018-10-11", "close": 3.91, "volume": 7269861.0}, {"date": "2018-10-12", "close": 3.91, "volume": 6180849.0}, {"date": "2018-10-15", "close": 3.88, "volume": 3336006.0}, {"date": "2018-10-16", "close": 3.9, "volume": 4372311.0}, {"date": "2018-10-17", "close": 3.96, "volume": 3513985.0}, {"date": "2018-10-18", "close": 3.88, "volume": 3217585.0}, {"date": "2018-10-19", "close": 3.86, "volume": 5831401.0}, {"date": "2018-10-22", "close": 3.86, "volume": 2334302.0}, {"date": "2018-10-23", "close": 3.87, "volume": 3017925.0}, {"date": "2018-10-24", "close": 3.82, "volume": 4083034.0}, {"date": "2018-10-25", "close": 3.76, "volume": 3505965.0}, {"date": "2018-10-26", "close": 3.74, "volume": 5595300.0}, {"date": "2018-10-29", "close": 3.8, "volume": 2761739.0}, {"date": "2018-10-30", "close": 3.83, "volume": 3425210.0}, {"date": "2018-10-31", "close": 3.9, "volume": 11154126.0}, {"date": "2018-11-01", "close": 3.95, "volume": 7326344.0}, {"date": "2018-11-02", "close": 4.0, "volume": 12682974.0}, {"date": "2018-11-05", "close": 4.02, "volume": 4410559.0}, {"date": "2018-11-06", "close": 4.2, "volume": 8422488.0}, {"date": "2018-11-07", "close": 4.21, "volume": 10272151.0}, {"date": "2018-11-08", "close": 4.24, "volume": 7554497.0}, {"date": "2018-11-09", "close": 4.24, "volume": 6124152.0}, {"date": "2018-11-12", "close": 4.23, "volume": 7240016.0}, {"date": "2018-11-13", "close": 4.01, "volume": 13042828.0}, {"date": "2018-11-14", "close": 4.06, "volume": 9501516.0}, {"date": "2018-11-15", "close": 3.89, "volume": 10202704.0}, {"date": "2018-11-16", "close": 3.94, "volume": 8440131.0}, {"date": "2018-11-19", "close": 3.9, "volume": 7084667.0}, {"date": "2018-11-20", "close": 3.81, "volume": 8690199.0}, {"date": "2018-11-21", "close": 3.8, "volume": 9235046.0}, {"date": "2018-11-22", "close": 3.84, "volume": 15257486.0}, {"date": "2018-11-23", "close": 3.81, "volume": 2857630.0}, {"date": "2018-11-26", "close": 3.72, "volume": 5217062.0}, {"date": "2018-11-27", "close": 3.79, "volume": 8723180.0}, {"date": "2018-11-28", "close": 3.81, "volume": 4661385.0}, {"date": "2018-11-29", "close": 3.81, "volume": 8377651.0}, {"date": "2018-11-30", "close": 3.76, "volume": 11207673.0}, {"date": "2018-12-03", "close": 3.79, "volume": 4801610.0}, {"date": "2018-12-04", "close": 3.78, "volume": 6494136.0}, {"date": "2018-12-05", "close": 3.76, "volume": 6977684.0}, {"date": "2018-12-06", "close": 3.75, "volume": 2820182.0}, {"date": "2018-12-07", "close": 3.7, "volume": 4687087.0}, {"date": "2018-12-10", "close": 3.55, "volume": 6847191.0}, {"date": "2018-12-11", "close": 3.55, "volume": 8073769.0}, {"date": "2018-12-12", "close": 3.5, "volume": 10151667.0}, {"date": "2018-12-13", "close": 3.48, "volume": 9954731.0}, {"date": "2018-12-14", "close": 3.45, "volume": 8621517.0}, {"date": "2018-12-17", "close": 3.47, "volume": 8573292.0}, {"date": "2018-12-18", "close": 3.43, "volume": 9664877.0}, {"date": "2018-12-19", "close": 3.38, "volume": 6103622.0}, {"date": "2018-12-20", "close": 3.27, "volume": 8294031.0}, {"date": "2018-12-21", "close": 3.25, "volume": 10848211.0}, {"date": "2018-12-24", "close": 3.25, "volume": 2263566.0}, {"date": "2018-12-27", "close": 3.25, "volume": 7306229.0}, {"date": "2018-12-28", "close": 3.29, "volume": 4119229.0}, {"date": "2018-12-31", "close": 3.28, "volume": 1754445.0}, {"date": "2019-01-02", "close": 3.23, "volume": 3492580.0}, {"date": "2019-01-03", "close": 3.33, "volume": 5408434.0}, {"date": "2019-01-04", "close": 3.3, "volume": 10068635.0}, {"date": "2019-01-07", "close": 3.42, "volume": 5967685.0}, {"date": "2019-01-08", "close": 3.45, "volume": 9773551.0}, {"date": "2019-01-09", "close": 3.45, "volume": 6928392.0}, {"date": "2019-01-10", "close": 3.52, "volume": 5403986.0}, {"date": "2019-01-11", "close": 3.49, "volume": 3177938.0}, {"date": "2019-01-14", "close": 3.47, "volume": 2475999.0}, {"date": "2019-01-15", "close": 3.53, "volume": 4012540.0}, {"date": "2019-01-16", "close": 3.52, "volume": 5965149.0}, {"date": "2019-01-17", "close": 3.52, "volume": 4034674.0}, {"date": "2019-01-18", "close": 3.53, "volume": 3098716.0}, {"date": "2019-01-21", "close": 3.51, "volume": 3959024.0}, {"date": "2019-01-22", "close": 3.52, "volume": 2250931.0}, {"date": "2019-01-23", "close": 3.54, "volume": 3375287.0}, {"date": "2019-01-24", "close": 3.49, "volume": 3090672.0}, {"date": "2019-01-25", "close": 3.56, "volume": 3489866.0}, {"date": "2019-01-29", "close": 3.28, "volume": 13317770.0}, {"date": "2019-01-30", "close": 3.3, "volume": 16063867.0}, {"date": "2019-01-31", "close": 3.31, "volume": 10439914.0}, {"date": "2019-02-01", "close": 3.34, "volume": 6275075.0}, {"date": "2019-02-04", "close": 3.35, "volume": 2997475.0}, {"date": "2019-02-05", "close": 3.41, "volume": 7040395.0}, {"date": "2019-02-06", "close": 3.38, "volume": 6065529.0}, {"date": "2019-02-07", "close": 3.42, "volume": 3180427.0}, {"date": "2019-02-08", "close": 3.38, "volume": 5027096.0}, {"date": "2019-02-11", "close": 3.31, "volume": 13255471.0}, {"date": "2019-02-12", "close": 3.35, "volume": 14637950.0}, {"date": "2019-02-13", "close": 3.29, "volume": 17812152.0}, {"date": "2019-02-14", "close": 3.33, "volume": 6663207.0}, {"date": "2019-02-15", "close": 3.28, "volume": 24038935.0}, {"date": "2019-02-18", "close": 3.26, "volume": 11044343.0}, {"date": "2019-02-19", "close": 3.27, "volume": 5841342.0}, {"date": "2019-02-20", "close": 3.28, "volume": 5318030.0}, {"date": "2019-02-21", "close": 3.31, "volume": 12948231.0}, {"date": "2019-02-22", "close": 3.37, "volume": 3058464.0}, {"date": "2019-02-25", "close": 3.39, "volume": 4474252.0}, {"date": "2019-02-26", "close": 3.32, "volume": 7879009.0}, {"date": "2019-02-27", "close": 3.4, "volume": 8992749.0}, {"date": "2019-02-28", "close": 3.37, "volume": 8019755.0}, {"date": "2019-03-01", "close": 3.4, "volume": 5465325.0}, {"date": "2019-03-04", "close": 3.43, "volume": 4494832.0}, {"date": "2019-03-05", "close": 3.46, "volume": 6791733.0}, {"date": "2019-03-06", "close": 3.46, "volume": 6848068.0}, {"date": "2019-03-07", "close": 3.41, "volume": 13905581.0}, {"date": "2019-03-08", "close": 3.42, "volume": 3746122.0}, {"date": "2019-03-11", "close": 3.39, "volume": 2296122.0}, {"date": "2019-03-12", "close": 3.38, "volume": 3200856.0}, {"date": "2019-03-13", "close": 3.33, "volume": 5382168.0}, {"date": "2019-03-14", "close": 3.31, "volume": 3933515.0}, {"date": "2019-03-15", "close": 3.32, "volume": 8613624.0}, {"date": "2019-03-18", "close": 3.33, "volume": 2462767.0}, {"date": "2019-03-19", "close": 3.31, "volume": 3741234.0}, {"date": "2019-03-20", "close": 3.27, "volume": 5763399.0}, {"date": "2019-03-21", "close": 3.2, "volume": 7921264.0}, {"date": "2019-03-22", "close": 3.21, "volume": 4131441.0}, {"date": "2019-03-25", "close": 3.18, "volume": 3388435.0}, {"date": "2019-03-26", "close": 3.16, "volume": 4018767.0}, {"date": "2019-03-27", "close": 3.1, "volume": 8235682.0}, {"date": "2019-03-28", "close": 3.18, "volume": 4437425.0}, {"date": "2019-03-29", "close": 3.12, "volume": 8754731.0}, {"date": "2019-04-01", "close": 3.16, "volume": 3834800.0}, {"date": "2019-04-02", "close": 3.07, "volume": 11434193.0}, {"date": "2019-04-03", "close": 3.19, "volume": 11427005.0}, {"date": "2019-04-04", "close": 3.2, "volume": 6363987.0}, {"date": "2019-04-05", "close": 3.18, "volume": 3453814.0}, {"date": "2019-04-08", "close": 3.22, "volume": 2416533.0}, {"date": "2019-04-09", "close": 3.24, "volume": 3604594.0}, {"date": "2019-04-10", "close": 3.21, "volume": 4303154.0}, {"date": "2019-04-11", "close": 3.21, "volume": 3085525.0}, {"date": "2019-04-12", "close": 3.25, "volume": 3555406.0}, {"date": "2019-04-15", "close": 3.27, "volume": 4610289.0}, {"date": "2019-04-16", "close": 3.29, "volume": 2867259.0}, {"date": "2019-04-17", "close": 3.34, "volume": 6345297.0}, {"date": "2019-04-18", "close": 3.34, "volume": 2168579.0}, {"date": "2019-04-23", "close": 3.39, "volume": 3095197.0}, {"date": "2019-04-24", "close": 3.41, "volume": 5041300.0}, {"date": "2019-04-26", "close": 3.37, "volume": 3764085.0}, {"date": "2019-04-29", "close": 3.37, "volume": 1912311.0}, {"date": "2019-04-30", "close": 3.37, "volume": 5921441.0}, {"date": "2019-05-01", "close": 3.42, "volume": 2922071.0}, {"date": "2019-05-02", "close": 3.45, "volume": 7720083.0}, {"date": "2019-05-03", "close": 3.44, "volume": 3793285.0}, {"date": "2019-05-06", "close": 3.42, "volume": 1949602.0}, {"date": "2019-05-07", "close": 3.34, "volume": 8743353.0}, {"date": "2019-05-08", "close": 3.26, "volume": 6320386.0}, {"date": "2019-05-09", "close": 3.27, "volume": 3071702.0}, {"date": "2019-05-10", "close": 3.27, "volume": 2554363.0}, {"date": "2019-05-13", "close": 3.3, "volume": 3361984.0}, {"date": "2019-05-14", "close": 3.24, "volume": 5243458.0}, {"date": "2019-05-15", "close": 3.27, "volume": 2911245.0}, {"date": "2019-05-16", "close": 3.3, "volume": 3228940.0}, {"date": "2019-05-17", "close": 3.33, "volume": 3968517.0}, {"date": "2019-05-20", "close": 3.24, "volume": 5869312.0}, {"date": "2019-05-21", "close": 3.39, "volume": 9305882.0}, {"date": "2019-05-22", "close": 3.41, "volume": 6155097.0}, {"date": "2019-05-23", "close": 3.37, "volume": 3937681.0}, {"date": "2019-05-24", "close": 3.29, "volume": 3176102.0}, {"date": "2019-05-27", "close": 3.32, "volume": 2855680.0}, {"date": "2019-05-28", "close": 3.37, "volume": 7379140.0}, {"date": "2019-05-29", "close": 3.35, "volume": 3683276.0}, {"date": "2019-05-30", "close": 3.31, "volume": 5095412.0}, {"date": "2019-05-31", "close": 3.28, "volume": 3662960.0}, {"date": "2019-06-03", "close": 3.32, "volume": 4318323.0}, {"date": "2019-06-04", "close": 3.34, "volume": 4042726.0}, {"date": "2019-06-05", "close": 3.39, "volume": 5837277.0}, {"date": "2019-06-06", "close": 3.38, "volume": 4291133.0}, {"date": "2019-06-07", "close": 3.42, "volume": 3720550.0}, {"date": "2019-06-11", "close": 3.47, "volume": 3778864.0}, {"date": "2019-06-12", "close": 3.46, "volume": 3426014.0}, {"date": "2019-06-13", "close": 3.46, "volume": 3785828.0}, {"date": "2019-06-14", "close": 3.48, "volume": 2994314.0}, {"date": "2019-06-17", "close": 3.45, "volume": 3221128.0}, {"date": "2019-06-18", "close": 3.46, "volume": 6521604.0}, {"date": "2019-06-19", "close": 3.47, "volume": 4473095.0}, {"date": "2019-06-20", "close": 3.42, "volume": 9747001.0}, {"date": "2019-06-21", "close": 3.38, "volume": 13903295.0}, {"date": "2019-06-24", "close": 3.38, "volume": 3281924.0}, {"date": "2019-06-25", "close": 3.36, "volume": 4292697.0}, {"date": "2019-06-26", "close": 3.37, "volume": 1909358.0}, {"date": "2019-06-27", "close": 3.43, "volume": 3247755.0}, {"date": "2019-06-28", "close": 3.41, "volume": 3235139.0}, {"date": "2019-07-01", "close": 3.41, "volume": 2120984.0}, {"date": "2019-07-02", "close": 3.42, "volume": 2911069.0}, {"date": "2019-07-03", "close": 3.39, "volume": 6355512.0}, {"date": "2019-07-04", "close": 3.4, "volume": 3437974.0}, {"date": "2019-07-05", "close": 3.41, "volume": 24741220.0}, {"date": "2019-07-08", "close": 3.33, "volume": 3519613.0}, {"date": "2019-07-09", "close": 3.26, "volume": 4992343.0}, {"date": "2019-07-10", "close": 3.21, "volume": 5130645.0}, {"date": "2019-07-11", "close": 3.22, "volume": 3528393.0}, {"date": "2019-07-12", "close": 3.19, "volume": 12945152.0}, {"date": "2019-07-15", "close": 3.15, "volume": 8698807.0}, {"date": "2019-07-16", "close": 3.17, "volume": 3833022.0}, {"date": "2019-07-17", "close": 3.2, "volume": 4060686.0}, {"date": "2019-07-18", "close": 3.17, "volume": 9665653.0}, {"date": "2019-07-19", "close": 3.25, "volume": 3827764.0}, {"date": "2019-07-22", "close": 3.32, "volume": 4851143.0}, {"date": "2019-07-23", "close": 3.42, "volume": 10366329.0}, {"date": "2019-07-24", "close": 3.46, "volume": 6702924.0}, {"date": "2019-07-25", "close": 3.49, "volume": 4074853.0}, {"date": "2019-07-26", "close": 3.48, "volume": 7510161.0}, {"date": "2019-07-29", "close": 3.46, "volume": 5323911.0}, {"date": "2019-07-30", "close": 3.46, "volume": 4055329.0}, {"date": "2019-07-31", "close": 3.48, "volume": 5908106.0}, {"date": "2019-08-01", "close": 3.49, "volume": 7414872.0}, {"date": "2019-08-02", "close": 3.47, "volume": 5412736.0}, {"date": "2019-08-05", "close": 3.38, "volume": 4540962.0}, {"date": "2019-08-06", "close": 3.25, "volume": 5009759.0}, {"date": "2019-08-07", "close": 3.24, "volume": 2875119.0}, {"date": "2019-08-08", "close": 3.25, "volume": 4592953.0}, {"date": "2019-08-09", "close": 3.29, "volume": 2303873.0}, {"date": "2019-08-12", "close": 3.32, "volume": 3067329.0}, {"date": "2019-08-13", "close": 3.29, "volume": 3566819.0}, {"date": "2019-08-14", "close": 3.28, "volume": 2590988.0}, {"date": "2019-08-15", "close": 3.19, "volume": 5893247.0}, {"date": "2019-08-16", "close": 3.16, "volume": 4119502.0}, {"date": "2019-08-19", "close": 3.17, "volume": 3150097.0}, {"date": "2019-08-20", "close": 3.23, "volume": 2775977.0}, {"date": "2019-08-21", "close": 3.21, "volume": 3293191.0}, {"date": "2019-08-22", "close": 3.2, "volume": 2867852.0}, {"date": "2019-08-23", "close": 3.23, "volume": 1918404.0}, {"date": "2019-08-26", "close": 3.16, "volume": 4564635.0}, {"date": "2019-08-27", "close": 3.14, "volume": 3783089.0}, {"date": "2019-08-28", "close": 3.15, "volume": 2135037.0}, {"date": "2019-08-29", "close": 3.16, "volume": 3578789.0}, {"date": "2019-08-30", "close": 3.21, "volume": 8502309.0}, {"date": "2019-09-02", "close": 3.07, "volume": 16461373.0}, {"date": "2019-09-03", "close": 3.05, "volume": 4279061.0}, {"date": "2019-09-04", "close": 3.07, "volume": 6267384.0}, {"date": "2019-09-05", "close": 3.18, "volume": 4739882.0}, {"date": "2019-09-06", "close": 3.28, "volume": 4410949.0}, {"date": "2019-09-09", "close": 3.27, "volume": 1972116.0}, {"date": "2019-09-10", "close": 3.38, "volume": 3667513.0}, {"date": "2019-09-11", "close": 3.44, "volume": 5595576.0}, {"date": "2019-09-12", "close": 3.46, "volume": 3059072.0}, {"date": "2019-09-13", "close": 3.47, "volume": 5553645.0}, {"date": "2019-09-16", "close": 3.48, "volume": 2925484.0}, {"date": "2019-09-17", "close": 3.44, "volume": 4543105.0}, {"date": "2019-09-18", "close": 3.38, "volume": 3737067.0}, {"date": "2019-09-19", "close": 3.43, "volume": 6419303.0}, {"date": "2019-09-20", "close": 3.47, "volume": 6319810.0}, {"date": "2019-09-23", "close": 3.46, "volume": 1989147.0}, {"date": "2019-09-24", "close": 3.43, "volume": 3444586.0}, {"date": "2019-09-25", "close": 3.38, "volume": 4330546.0}, {"date": "2019-09-26", "close": 3.37, "volume": 2886008.0}, {"date": "2019-09-27", "close": 3.39, "volume": 3527807.0}, {"date": "2019-09-30", "close": 3.39, "volume": 4679767.0}, {"date": "2019-10-01", "close": 3.42, "volume": 4159554.0}, {"date": "2019-10-02", "close": 3.34, "volume": 3615908.0}, {"date": "2019-10-03", "close": 3.24, "volume": 5762040.0}, {"date": "2019-10-04", "close": 3.25, "volume": 2590413.0}, {"date": "2019-10-07", "close": 3.28, "volume": 1155578.0}, {"date": "2019-10-08", "close": 3.3, "volume": 2978722.0}, {"date": "2019-10-09", "close": 3.26, "volume": 3108842.0}, {"date": "2019-10-10", "close": 3.25, "volume": 2824037.0}, {"date": "2019-10-11", "close": 3.3, "volume": 2281203.0}, {"date": "2019-10-14", "close": 3.33, "volume": 2061028.0}, {"date": "2019-10-15", "close": 3.32, "volume": 1524622.0}, {"date": "2019-10-16", "close": 3.37, "volume": 2159091.0}, {"date": "2019-10-17", "close": 3.39, "volume": 7286076.0}, {"date": "2019-10-18", "close": 3.36, "volume": 2659139.0}, {"date": "2019-10-21", "close": 3.4, "volume": 2576392.0}, {"date": "2019-10-22", "close": 3.48, "volume": 4298473.0}, {"date": "2019-10-23", "close": 3.44, "volume": 6595926.0}, {"date": "2019-10-24", "close": 3.44, "volume": 2507124.0}, {"date": "2019-10-25", "close": 3.46, "volume": 5697572.0}, {"date": "2019-10-28", "close": 3.46, "volume": 3738217.0}, {"date": "2019-10-29", "close": 3.47, "volume": 4835136.0}, {"date": "2019-10-30", "close": 3.42, "volume": 5062454.0}, {"date": "2019-10-31", "close": 3.45, "volume": 4325615.0}, {"date": "2019-11-01", "close": 3.46, "volume": 2962953.0}, {"date": "2019-11-04", "close": 3.61, "volume": 6208540.0}, {"date": "2019-11-05", "close": 3.61, "volume": 6355226.0}, {"date": "2019-11-06", "close": 3.59, "volume": 4884361.0}, {"date": "2019-11-07", "close": 3.63, "volume": 4944169.0}, {"date": "2019-11-08", "close": 3.63, "volume": 4612471.0}, {"date": "2019-11-11", "close": 3.59, "volume": 4565147.0}, {"date": "2019-11-12", "close": 3.53, "volume": 9005041.0}, {"date": "2019-11-13", "close": 3.49, "volume": 8365572.0}, {"date": "2019-11-14", "close": 3.43, "volume": 7111769.0}, {"date": "2019-11-15", "close": 3.41, "volume": 6238026.0}, {"date": "2019-11-18", "close": 3.36, "volume": 6259739.0}, {"date": "2019-11-19", "close": 3.33, "volume": 7448452.0}, {"date": "2019-11-20", "close": 3.27, "volume": 8796550.0}, {"date": "2019-11-21", "close": 3.25, "volume": 6008938.0}, {"date": "2019-11-22", "close": 3.28, "volume": 3428541.0}, {"date": "2019-11-25", "close": 3.22, "volume": 5377343.0}, {"date": "2019-11-26", "close": 3.21, "volume": 6741708.0}, {"date": "2019-11-27", "close": 3.2, "volume": 8529765.0}, {"date": "2019-11-28", "close": 3.2, "volume": 3837633.0}, {"date": "2019-11-29", "close": 3.23, "volume": 10353553.0}, {"date": "2019-12-02", "close": 3.23, "volume": 5230926.0}, {"date": "2019-12-03", "close": 3.14, "volume": 8949929.0}, {"date": "2019-12-04", "close": 3.05, "volume": 9109538.0}, {"date": "2019-12-05", "close": 3.08, "volume": 5728540.0}, {"date": "2019-12-06", "close": 3.11, "volume": 5521751.0}, {"date": "2019-12-09", "close": 3.14, "volume": 5295956.0}, {"date": "2019-12-10", "close": 3.15, "volume": 4604532.0}, {"date": "2019-12-11", "close": 3.16, "volume": 7438286.0}, {"date": "2019-12-12", "close": 3.14, "volume": 2706331.0}, {"date": "2019-12-13", "close": 3.15, "volume": 11339241.0}, {"date": "2019-12-16", "close": 3.25, "volume": 5131444.0}, {"date": "2019-12-17", "close": 3.29, "volume": 6261808.0}, {"date": "2019-12-18", "close": 3.28, "volume": 4890147.0}, {"date": "2019-12-19", "close": 3.27, "volume": 6974979.0}, {"date": "2019-12-20", "close": 3.27, "volume": 6988671.0}, {"date": "2019-12-23", "close": 3.24, "volume": 2366449.0}, {"date": "2019-12-24", "close": 3.24, "volume": 1197082.0}, {"date": "2019-12-27", "close": 3.25, "volume": 1327012.0}, {"date": "2019-12-30", "close": 3.23, "volume": 1790573.0}, {"date": "2019-12-31", "close": 3.18, "volume": 2660290.0}, {"date": "2020-01-02", "close": 3.18, "volume": 2013758.0}, {"date": "2020-01-03", "close": 3.19, "volume": 1911336.0}, {"date": "2020-01-06", "close": 3.17, "volume": 2492232.0}, {"date": "2020-01-07", "close": 3.2, "volume": 5473157.0}, {"date": "2020-01-08", "close": 3.18, "volume": 4175665.0}, {"date": "2020-01-09", "close": 3.22, "volume": 3595254.0}, {"date": "2020-01-10", "close": 3.25, "volume": 5381786.0}, {"date": "2020-01-13", "close": 3.24, "volume": 2189901.0}, {"date": "2020-01-14", "close": 3.31, "volume": 4640707.0}, {"date": "2020-01-15", "close": 3.33, "volume": 2906190.0}, {"date": "2020-01-16", "close": 3.34, "volume": 4216306.0}, {"date": "2020-01-17", "close": 3.37, "volume": 4655523.0}, {"date": "2020-01-20", "close": 3.37, "volume": 1833362.0}, {"date": "2020-01-21", "close": 3.38, "volume": 2811847.0}, {"date": "2020-01-22", "close": 3.37, "volume": 3446304.0}, {"date": "2020-01-23", "close": 3.37, "volume": 5399238.0}, {"date": "2020-01-24", "close": 3.4, "volume": 2888097.0}, {"date": "2020-01-28", "close": 3.31, "volume": 3085494.0}, {"date": "2020-01-29", "close": 3.33, "volume": 2718531.0}, {"date": "2020-01-30", "close": 3.27, "volume": 3887012.0}, {"date": "2020-01-31", "close": 3.28, "volume": 6328308.0}, {"date": "2020-02-03", "close": 3.16, "volume": 6501874.0}, {"date": "2020-02-04", "close": 3.13, "volume": 4266378.0}, {"date": "2020-02-05", "close": 3.15, "volume": 5728586.0}, {"date": "2020-02-06", "close": 3.17, "volume": 7902223.0}, {"date": "2020-02-07", "close": 3.13, "volume": 4498738.0}, {"date": "2020-02-10", "close": 3.15, "volume": 8670632.0}, {"date": "2020-02-11", "close": 3.17, "volume": 4163727.0}, {"date": "2020-02-12", "close": 3.17, "volume": 2882911.0}, {"date": "2020-02-13", "close": 3.11, "volume": 4993102.0}, {"date": "2020-02-14", "close": 3.09, "volume": 4311155.0}, {"date": "2020-02-17", "close": 3.06, "volume": 3711305.0}, {"date": "2020-02-18", "close": 2.99, "volume": 6274342.0}, {"date": "2020-02-19", "close": 3.02, "volume": 4616964.0}, {"date": "2020-02-20", "close": 3.05, "volume": 5537194.0}, {"date": "2020-02-21", "close": 3.03, "volume": 3615502.0}, {"date": "2020-02-24", "close": 2.99, "volume": 3783676.0}, {"date": "2020-02-25", "close": 2.9, "volume": 5123169.0}, {"date": "2020-02-26", "close": 2.88, "volume": 6697855.0}, {"date": "2020-02-27", "close": 2.83, "volume": 7779309.0}, {"date": "2020-02-28", "close": 2.73, "volume": 8495342.0}, {"date": "2020-03-02", "close": 2.71, "volume": 5419406.0}, {"date": "2020-03-03", "close": 2.73, "volume": 7203382.0}, {"date": "2020-03-04", "close": 2.71, "volume": 7997658.0}, {"date": "2020-03-05", "close": 2.71, "volume": 7653050.0}, {"date": "2020-03-06", "close": 2.64, "volume": 5685592.0}, {"date": "2020-03-09", "close": 2.22, "volume": 13331756.0}, {"date": "2020-03-10", "close": 2.29, "volume": 20665884.0}, {"date": "2020-03-11", "close": 2.16, "volume": 15530455.0}, {"date": "2020-03-12", "close": 2.08, "volume": 20201861.0}, {"date": "2020-03-13", "close": 2.17, "volume": 21934461.0}, {"date": "2020-03-16", "close": 1.91, "volume": 11685286.0}, {"date": "2020-03-17", "close": 1.95, "volume": 13156316.0}, {"date": "2020-03-18", "close": 1.785, "volume": 13481256.0}, {"date": "2020-03-19", "close": 1.805, "volume": 13350703.0}, {"date": "2020-03-20", "close": 1.78, "volume": 8940222.0}, {"date": "2020-03-23", "close": 1.67, "volume": 13004771.0}, {"date": "2020-03-24", "close": 1.73, "volume": 8652354.0}, {"date": "2020-03-25", "close": 1.8, "volume": 6535760.0}, {"date": "2020-03-26", "close": 1.95, "volume": 11355067.0}, {"date": "2020-03-27", "close": 1.9, "volume": 9596022.0}, {"date": "2020-03-30", "close": 1.96, "volume": 6304187.0}, {"date": "2020-03-31", "close": 2.02, "volume": 12830400.0}, {"date": "2020-04-01", "close": 2.13, "volume": 10289048.0}, {"date": "2020-04-02", "close": 2.08, "volume": 6677568.0}, {"date": "2020-04-03", "close": 2.05, "volume": 8011758.0}, {"date": "2020-04-06", "close": 2.15, "volume": 5434963.0}, {"date": "2020-04-07", "close": 2.18, "volume": 6725151.0}, {"date": "2020-04-08", "close": 2.11, "volume": 5424430.0}, {"date": "2020-04-09", "close": 2.21, "volume": 6542501.0}, {"date": "2020-04-14", "close": 2.25, "volume": 7480422.0}, {"date": "2020-04-15", "close": 2.25, "volume": 6988230.0}, {"date": "2020-04-16", "close": 2.16, "volume": 11510888.0}, {"date": "2020-04-17", "close": 2.18, "volume": 9885361.0}, {"date": "2020-04-20", "close": 2.09, "volume": 5108192.0}, {"date": "2020-04-21", "close": 2.11, "volume": 6218010.0}, {"date": "2020-04-22", "close": 2.14, "volume": 8000500.0}, {"date": "2020-04-23", "close": 2.12, "volume": 5764581.0}, {"date": "2020-04-24", "close": 2.08, "volume": 5235323.0}, {"date": "2020-04-27", "close": 2.15, "volume": 5600118.0}, {"date": "2020-04-28", "close": 2.16, "volume": 4728136.0}, {"date": "2020-04-29", "close": 2.22, "volume": 4059927.0}, {"date": "2020-04-30", "close": 2.39, "volume": 9713301.0}, {"date": "2020-05-01", "close": 2.32, "volume": 9074099.0}, {"date": "2020-05-04", "close": 2.26, "volume": 5654199.0}, {"date": "2020-05-05", "close": 2.28, "volume": 4680595.0}, {"date": "2020-05-06", "close": 2.27, "volume": 2990625.0}, {"date": "2020-05-07", "close": 2.2, "volume": 4370852.0}, {"date": "2020-05-08", "close": 2.19, "volume": 8260239.0}, {"date": "2020-05-12", "close": 2.05, "volume": 28770160.0}, {"date": "2020-05-13", "close": 2.01, "volume": 24343158.0}, {"date": "2020-05-14", "close": 1.95, "volume": 22738423.0}, {"date": "2020-05-15", "close": 1.98, "volume": 13497294.0}, {"date": "2020-05-18", "close": 1.945, "volume": 21768567.0}, {"date": "2020-05-19", "close": 1.95, "volume": 17134589.0}, {"date": "2020-05-20", "close": 1.95, "volume": 10033322.0}, {"date": "2020-05-21", "close": 1.935, "volume": 9598514.0}, {"date": "2020-05-22", "close": 1.9, "volume": 10615923.0}, {"date": "2020-05-25", "close": 1.925, "volume": 12045999.0}, {"date": "2020-05-26", "close": 1.995, "volume": 13396658.0}, {"date": "2020-05-27", "close": 2.06, "volume": 21981514.0}, {"date": "2020-05-28", "close": 2.06, "volume": 16988703.0}, {"date": "2020-05-29", "close": 2.01, "volume": 160924685.0}, {"date": "2020-06-01", "close": 1.99, "volume": 11986900.0}, {"date": "2020-06-02", "close": 2.05, "volume": 8628417.0}, {"date": "2020-06-03", "close": 2.14, "volume": 10815612.0}, {"date": "2020-06-04", "close": 2.07, "volume": 31120825.0}, {"date": "2020-06-05", "close": 2.11, "volume": 11626144.0}, {"date": "2020-06-09", "close": 2.24, "volume": 15577300.0}, {"date": "2020-06-10", "close": 2.2, "volume": 7652352.0}, {"date": "2020-06-11", "close": 2.04, "volume": 12405471.0}, {"date": "2020-06-12", "close": 1.95, "volume": 15063622.0}, {"date": "2020-06-15", "close": 1.885, "volume": 12652876.0}, {"date": "2020-06-16", "close": 2.02, "volume": 12197977.0}, {"date": "2020-06-17", "close": 2.01, "volume": 7173477.0}, {"date": "2020-06-18", "close": 2.02, "volume": 12163613.0}, {"date": "2020-06-19", "close": 1.99, "volume": 16353193.0}, {"date": "2020-06-22", "close": 1.965, "volume": 7883805.0}, {"date": "2020-06-23", "close": 1.975, "volume": 10421869.0}, {"date": "2020-06-24", "close": 1.96, "volume": 6876170.0}, {"date": "2020-06-25", "close": 1.89, "volume": 13588079.0}, {"date": "2020-06-26", "close": 1.875, "volume": 12151207.0}, {"date": "2020-06-29", "close": 1.825, "volume": 6757014.0}, {"date": "2020-06-30", "close": 1.875, "volume": 14954183.0}, {"date": "2020-07-01", "close": 1.93, "volume": 7535080.0}, {"date": "2020-07-02", "close": 1.95, "volume": 8146845.0}, {"date": "2020-07-03", "close": 1.93, "volume": 2843980.0}, {"date": "2020-07-06", "close": 1.88, "volume": 5608282.0}, {"date": "2020-07-07", "close": 1.895, "volume": 10435761.0}, {"date": "2020-07-08", "close": 1.865, "volume": 6750271.0}, {"date": "2020-07-09", "close": 1.875, "volume": 4495118.0}, {"date": "2020-07-10", "close": 1.85, "volume": 3526919.0}, {"date": "2020-07-13", "close": 1.875, "volume": 6217649.0}, {"date": "2020-07-14", "close": 1.83, "volume": 8669532.0}, {"date": "2020-07-15", "close": 1.935, "volume": 8412578.0}, {"date": "2020-07-16", "close": 1.945, "volume": 5980161.0}, {"date": "2020-07-17", "close": 1.94, "volume": 6061376.0}, {"date": "2020-07-20", "close": 1.875, "volume": 8900517.0}, {"date": "2020-07-21", "close": 1.89, "volume": 13493067.0}, {"date": "2020-07-22", "close": 1.9, "volume": 9409254.0}, {"date": "2020-07-23", "close": 1.905, "volume": 5195509.0}, {"date": "2020-07-24", "close": 1.895, "volume": 5475721.0}, {"date": "2020-07-27", "close": 1.89, "volume": 5126951.0}, {"date": "2020-07-28", "close": 1.89, "volume": 5739181.0}, {"date": "2020-07-29", "close": 1.85, "volume": 5822577.0}, {"date": "2020-07-30", "close": 1.89, "volume": 4953411.0}, {"date": "2020-07-31", "close": 1.845, "volume": 9637220.0}, {"date": "2020-08-03", "close": 1.88, "volume": 8717610.0}, {"date": "2020-08-04", "close": 1.925, "volume": 13168238.0}, {"date": "2020-08-05", "close": 2.04, "volume": 12788787.0}, {"date": "2020-08-06", "close": 2.14, "volume": 14428521.0}, {"date": "2020-08-07", "close": 2.13, "volume": 10833838.0}, {"date": "2020-08-10", "close": 2.21, "volume": 10563993.0}, {"date": "2020-08-11", "close": 2.17, "volume": 6887957.0}, {"date": "2020-08-12", "close": 2.15, "volume": 6480461.0}, {"date": "2020-08-13", "close": 2.13, "volume": 8266432.0}, {"date": "2020-08-14", "close": 2.17, "volume": 7105685.0}, {"date": "2020-08-17", "close": 2.17, "volume": 12248385.0}, {"date": "2020-08-18", "close": 2.14, "volume": 5493940.0}, {"date": "2020-08-19", "close": 2.12, "volume": 3478990.0}, {"date": "2020-08-20", "close": 2.08, "volume": 5522711.0}, {"date": "2020-08-21", "close": 2.12, "volume": 5486057.0}, {"date": "2020-08-24", "close": 2.13, "volume": 3598778.0}, {"date": "2020-08-25", "close": 2.17, "volume": 6276636.0}, {"date": "2020-08-26", "close": 2.12, "volume": 5210044.0}, {"date": "2020-08-27", "close": 2.1, "volume": 10277271.0}, {"date": "2020-08-28", "close": 2.11, "volume": 8972662.0}, {"date": "2020-08-31", "close": 2.1, "volume": 3813149.0}, {"date": "2020-09-01", "close": 2.04, "volume": 7098160.0}, {"date": "2020-09-02", "close": 2.1, "volume": 4929580.0}, {"date": "2020-09-03", "close": 2.12, "volume": 4081239.0}, {"date": "2020-09-04", "close": 2.07, "volume": 5159270.0}, {"date": "2020-09-07", "close": 2.07, "volume": 3289013.0}, {"date": "2020-09-08", "close": 2.13, "volume": 2979937.0}, {"date": "2020-09-09", "close": 2.11, "volume": 6606229.0}, {"date": "2020-09-10", "close": 2.11, "volume": 4632107.0}, {"date": "2020-09-11", "close": 2.09, "volume": 3136888.0}, {"date": "2020-09-14", "close": 2.14, "volume": 6623343.0}, {"date": "2020-09-15", "close": 2.12, "volume": 6435156.0}, {"date": "2020-09-16", "close": 2.09, "volume": 5158920.0}, {"date": "2020-09-17", "close": 2.06, "volume": 5660982.0}, {"date": "2020-09-18", "close": 2.08, "volume": 7321598.0}, {"date": "2020-09-21", "close": 2.07, "volume": 3597047.0}, {"date": "2020-09-22", "close": 2.08, "volume": 8439239.0}, {"date": "2020-09-23", "close": 2.19, "volume": 13324413.0}, {"date": "2020-09-24", "close": 2.13, "volume": 4638617.0}, {"date": "2020-09-25", "close": 2.15, "volume": 3632936.0}, {"date": "2020-09-28", "close": 2.14, "volume": 1788827.0}, {"date": "2020-09-29", "close": 2.13, "volume": 10745509.0}, {"date": "2020-09-30", "close": 2.03, "volume": 10043207.0}, {"date": "2020-10-01", "close": 2.07, "volume": 4022947.0}, {"date": "2020-10-02", "close": 1.99, "volume": 7495724.0}, {"date": "2020-10-05", "close": 2.06, "volume": 3449035.0}, {"date": "2020-10-06", "close": 2.06, "volume": 3974728.0}, {"date": "2020-10-07", "close": 2.06, "volume": 4168945.0}, {"date": "2020-10-08", "close": 2.12, "volume": 8178390.0}, {"date": "2020-10-09", "close": 2.14, "volume": 1791373.0}, {"date": "2020-10-12", "close": 2.12, "volume": 1821947.0}, {"date": "2020-10-13", "close": 2.11, "volume": 3748287.0}, {"date": "2020-10-14", "close": 2.05, "volume": 5558439.0}, {"date": "2020-10-15", "close": 2.12, "volume": 5434292.0}, {"date": "2020-10-16", "close": 2.12, "volume": 3863185.0}, {"date": "2020-10-19", "close": 2.12, "volume": 3018827.0}, {"date": "2020-10-20", "close": 2.07, "volume": 3929304.0}, {"date": "2020-10-21", "close": 2.06, "volume": 3228673.0}, {"date": "2020-10-22", "close": 2.05, "volume": 4421509.0}, {"date": "2020-10-23", "close": 2.09, "volume": 5268819.0}, {"date": "2020-10-26", "close": 2.13, "volume": 15032945.0}, {"date": "2020-10-27", "close": 2.08, "volume": 4541348.0}, {"date": "2020-10-28", "close": 2.05, "volume": 4030301.0}, {"date": "2020-10-29", "close": 1.97, "volume": 11083663.0}, {"date": "2020-10-30", "close": 1.92, "volume": 8876306.0}, {"date": "2020-11-02", "close": 1.945, "volume": 8538702.0}, {"date": "2020-11-03", "close": 2.05, "volume": 3821360.0}, {"date": "2020-11-04", "close": 2.04, "volume": 6937621.0}, {"date": "2020-11-05", "close": 2.06, "volume": 5250608.0}, {"date": "2020-11-06", "close": 2.08, "volume": 5433768.0}, {"date": "2020-11-09", "close": 2.16, "volume": 7155695.0}, {"date": "2020-11-10", "close": 2.1, "volume": 15511996.0}, {"date": "2020-11-11", "close": 2.04, "volume": 10111222.0}, {"date": "2020-11-12", "close": 2.1, "volume": 12929431.0}, {"date": "2020-11-13", "close": 2.09, "volume": 8836596.0}, {"date": "2020-11-16", "close": 2.12, "volume": 261955.0}, {"date": "2020-11-17", "close": 2.23, "volume": 10859155.0}, {"date": "2020-11-18", "close": 2.28, "volume": 14783078.0}, {"date": "2020-11-19", "close": 2.32, "volume": 10908817.0}, {"date": "2020-11-20", "close": 2.28, "volume": 10350620.0}, {"date": "2020-11-23", "close": 2.32, "volume": 11760350.0}, {"date": "2020-11-24", "close": 2.36, "volume": 11197345.0}, {"date": "2020-11-25", "close": 2.46, "volume": 18177351.0}, {"date": "2020-11-26", "close": 2.41, "volume": 4784893.0}, {"date": "2020-11-27", "close": 2.38, "volume": 3873120.0}, {"date": "2020-11-30", "close": 2.29, "volume": 8425269.0}, {"date": "2020-12-01", "close": 2.35, "volume": 5291466.0}, {"date": "2020-12-02", "close": 2.35, "volume": 3943120.0}, {"date": "2020-12-03", "close": 2.34, "volume": 3915193.0}, {"date": "2020-12-04", "close": 2.36, "volume": 1721604.0}, {"date": "2020-12-07", "close": 2.43, "volume": 7956798.0}, {"date": "2020-12-08", "close": 2.36, "volume": 6476635.0}, {"date": "2020-12-09", "close": 2.4, "volume": 3428447.0}, {"date": "2020-12-10", "close": 2.39, "volume": 9975982.0}, {"date": "2020-12-11", "close": 2.34, "volume": 5339366.0}, {"date": "2020-12-14", "close": 2.32, "volume": 4626010.0}, {"date": "2020-12-15", "close": 2.3, "volume": 1945981.0}, {"date": "2020-12-16", "close": 2.3, "volume": 4423950.0}, {"date": "2020-12-17", "close": 2.31, "volume": 5911381.0}, {"date": "2020-12-18", "close": 2.31, "volume": 6785178.0}, {"date": "2020-12-21", "close": 2.29, "volume": 3015861.0}, {"date": "2020-12-22", "close": 2.27, "volume": 2781404.0}, {"date": "2020-12-23", "close": 2.27, "volume": 2046621.0}, {"date": "2020-12-24", "close": 2.3, "volume": 952118.0}, {"date": "2020-12-29", "close": 2.29, "volume": 3291555.0}, {"date": "2020-12-30", "close": 2.3, "volume": 3230340.0}, {"date": "2020-12-31", "close": 2.28, "volume": 3073259.0}, {"date": "2021-01-04", "close": 2.28, "volume": 5396867.0}, {"date": "2021-01-05", "close": 2.24, "volume": 3459296.0}, {"date": "2021-01-06", "close": 2.29, "volume": 6698308.0}, {"date": "2021-01-07", "close": 2.45, "volume": 9058116.0}, {"date": "2021-01-08", "close": 2.44, "volume": 4566250.0}, {"date": "2021-01-11", "close": 2.42, "volume": 5853020.0}, {"date": "2021-01-12", "close": 2.36, "volume": 2846722.0}, {"date": "2021-01-13", "close": 2.38, "volume": 3835311.0}, {"date": "2021-01-14", "close": 2.51, "volume": 9260913.0}, {"date": "2021-01-15", "close": 2.53, "volume": 7367828.0}, {"date": "2021-01-18", "close": 2.52, "volume": 5634939.0}, {"date": "2021-01-19", "close": 2.6, "volume": 4068296.0}, {"date": "2021-01-20", "close": 2.66, "volume": 9055219.0}, {"date": "2021-01-21", "close": 2.73, "volume": 14336852.0}, {"date": "2021-01-22", "close": 2.8, "volume": 12640653.0}, {"date": "2021-01-25", "close": 2.75, "volume": 6434043.0}, {"date": "2021-01-27", "close": 2.69, "volume": 8132648.0}, {"date": "2021-01-28", "close": 2.6, "volume": 10483915.0}, {"date": "2021-01-29", "close": 2.64, "volume": 11013739.0}, {"date": "2021-02-01", "close": 2.73, "volume": 8243093.0}, {"date": "2021-02-02", "close": 2.74, "volume": 6282659.0}, {"date": "2021-02-03", "close": 2.76, "volume": 8131460.0}, {"date": "2021-02-04", "close": 2.74, "volume": 4952480.0}, {"date": "2021-02-05", "close": 2.79, "volume": 3538336.0}, {"date": "2021-02-08", "close": 2.74, "volume": 3335142.0}, {"date": "2021-02-09", "close": 2.7, "volume": 5356541.0}, {"date": "2021-02-10", "close": 2.69, "volume": 5437097.0}, {"date": "2021-02-11", "close": 2.66, "volume": 6849650.0}, {"date": "2021-02-12", "close": 2.64, "volume": 5415626.0}, {"date": "2021-02-15", "close": 2.57, "volume": 8979087.0}, {"date": "2021-02-16", "close": 2.62, "volume": 6648475.0}, {"date": "2021-02-17", "close": 2.65, "volume": 6500676.0}, {"date": "2021-02-18", "close": 2.59, "volume": 3941393.0}, {"date": "2021-02-19", "close": 2.54, "volume": 7156171.0}, {"date": "2021-02-22", "close": 2.49, "volume": 9986530.0}, {"date": "2021-02-23", "close": 2.55, "volume": 8748896.0}, {"date": "2021-02-24", "close": 2.55, "volume": 5063593.0}, {"date": "2021-02-25", "close": 2.64, "volume": 8133791.0}, {"date": "2021-02-26", "close": 2.66, "volume": 19715662.0}, {"date": "2021-03-01", "close": 2.65, "volume": 8415779.0}, {"date": "2021-03-02", "close": 2.72, "volume": 12964851.0}, {"date": "2021-03-03", "close": 2.77, "volume": 8495886.0}, {"date": "2021-03-04", "close": 2.78, "volume": 7617747.0}, {"date": "2021-03-05", "close": 2.72, "volume": 5036764.0}, {"date": "2021-03-08", "close": 2.79, "volume": 4792883.0}, {"date": "2021-03-09", "close": 2.79, "volume": 8004543.0}, {"date": "2021-03-10", "close": 2.73, "volume": 4424494.0}, {"date": "2021-03-11", "close": 2.73, "volume": 5474000.0}, {"date": "2021-03-12", "close": 2.76, "volume": 3471123.0}, {"date": "2021-03-15", "close": 2.79, "volume": 4360639.0}, {"date": "2021-03-16", "close": 2.83, "volume": 5883437.0}, {"date": "2021-03-17", "close": 2.76, "volume": 5102648.0}, {"date": "2021-03-18", "close": 2.79, "volume": 7768804.0}, {"date": "2021-03-19", "close": 2.78, "volume": 11698829.0}, {"date": "2021-03-22", "close": 2.88, "volume": 5939603.0}, {"date": "2021-03-23", "close": 2.84, "volume": 3602211.0}, {"date": "2021-03-24", "close": 2.77, "volume": 5143087.0}, {"date": "2021-03-25", "close": 2.83, "volume": 7654052.0}, {"date": "2021-03-26", "close": 2.93, "volume": 7539326.0}, {"date": "2021-03-29", "close": 2.94, "volume": 6690870.0}, {"date": "2021-03-30", "close": 2.89, "volume": 5396831.0}, {"date": "2021-03-31", "close": 2.91, "volume": 7541734.0}, {"date": "2021-04-01", "close": 2.92, "volume": 5872426.0}, {"date": "2021-04-06", "close": 2.68, "volume": 14257830.0}, {"date": "2021-04-07", "close": 2.83, "volume": 8360359.0}, {"date": "2021-04-08", "close": 2.8, "volume": 5738210.0}, {"date": "2021-04-09", "close": 2.81, "volume": 2524805.0}, {"date": "2021-04-12", "close": 2.8, "volume": 4240716.0}, {"date": "2021-04-13", "close": 2.77, "volume": 3710482.0}, {"date": "2021-04-14", "close": 2.79, "volume": 4044461.0}, {"date": "2021-04-15", "close": 2.8, "volume": 4519519.0}, {"date": "2021-04-16", "close": 2.75, "volume": 3500601.0}, {"date": "2021-04-19", "close": 2.75, "volume": 2624026.0}, {"date": "2021-04-20", "close": 2.66, "volume": 5586356.0}, {"date": "2021-04-21", "close": 2.66, "volume": 8512118.0}, {"date": "2021-04-22", "close": 2.63, "volume": 8990992.0}, {"date": "2021-04-23", "close": 2.66, "volume": 4843279.0}, {"date": "2021-04-26", "close": 2.64, "volume": 3829400.0}, {"date": "2021-04-27", "close": 2.69, "volume": 6013290.0}, {"date": "2021-04-28", "close": 2.67, "volume": 3280538.0}, {"date": "2021-04-29", "close": 2.66, "volume": 6377733.0}, {"date": "2021-04-30", "close": 2.65, "volume": 4429892.0}, {"date": "2021-05-03", "close": 2.64, "volume": 4265891.0}, {"date": "2021-05-04", "close": 2.65, "volume": 2175685.0}, {"date": "2021-05-05", "close": 2.69, "volume": 4018391.0}, {"date": "2021-05-06", "close": 2.71, "volume": 4445041.0}, {"date": "2021-05-07", "close": 2.69, "volume": 3888831.0}, {"date": "2021-05-10", "close": 2.45, "volume": 22030142.0}, {"date": "2021-05-11", "close": 2.4, "volume": 13212088.0}, {"date": "2021-05-12", "close": 2.38, "volume": 15101101.0}, {"date": "2021-05-13", "close": 2.41, "volume": 6280542.0}, {"date": "2021-05-14", "close": 2.41, "volume": 14338043.0}, {"date": "2021-05-17", "close": 2.37, "volume": 17693279.0}, {"date": "2021-05-18", "close": 2.45, "volume": 6985795.0}, {"date": "2021-05-19", "close": 2.39, "volume": 9583055.0}, {"date": "2021-05-20", "close": 2.36, "volume": 9690177.0}, {"date": "2021-05-21", "close": 2.36, "volume": 9850203.0}, {"date": "2021-05-24", "close": 2.35, "volume": 6440862.0}, {"date": "2021-05-25", "close": 2.32, "volume": 8477463.0}, {"date": "2021-05-26", "close": 2.3, "volume": 9339469.0}, {"date": "2021-05-27", "close": 2.26, "volume": 15033473.0}, {"date": "2021-05-28", "close": 2.31, "volume": 7918492.0}, {"date": "2021-05-31", "close": 2.28, "volume": 5204830.0}, {"date": "2021-06-01", "close": 2.28, "volume": 5357124.0}, {"date": "2021-06-02", "close": 2.32, "volume": 7713443.0}, {"date": "2021-06-03", "close": 2.34, "volume": 6777717.0}, {"date": "2021-06-04", "close": 2.41, "volume": 7464102.0}, {"date": "2021-06-07", "close": 2.37, "volume": 6663066.0}, {"date": "2021-06-08", "close": 2.42, "volume": 6268484.0}, {"date": "2021-06-09", "close": 2.39, "volume": 5906101.0}, {"date": "2021-06-10", "close": 2.4, "volume": 3622695.0}, {"date": "2021-06-11", "close": 2.43, "volume": 4232994.0}, {"date": "2021-06-15", "close": 2.4, "volume": 4770808.0}, {"date": "2021-06-16", "close": 2.38, "volume": 5026376.0}, {"date": "2021-06-17", "close": 2.39, "volume": 8577596.0}, {"date": "2021-06-18", "close": 2.35, "volume": 8072117.0}, {"date": "2021-06-21", "close": 2.28, "volume": 6244492.0}, {"date": "2021-06-22", "close": 2.34, "volume": 9509656.0}, {"date": "2021-06-23", "close": 2.35, "volume": 7499936.0}, {"date": "2021-06-24", "close": 2.43, "volume": 9833293.0}, {"date": "2021-06-25", "close": 2.46, "volume": 5564980.0}, {"date": "2021-06-28", "close": 2.44, "volume": 9433324.0}, {"date": "2021-06-29", "close": 2.36, "volume": 6368929.0}, {"date": "2021-06-30", "close": 2.38, "volume": 5941027.0}, {"date": "2021-07-01", "close": 2.41, "volume": 5588829.0}, {"date": "2021-07-02", "close": 2.41, "volume": 3056557.0}, {"date": "2021-07-05", "close": 2.41, "volume": 3934745.0}, {"date": "2021-07-06", "close": 2.46, "volume": 7073698.0}, {"date": "2021-07-07", "close": 2.45, "volume": 13176519.0}, {"date": "2021-07-08", "close": 2.44, "volume": 2916246.0}, {"date": "2021-07-09", "close": 2.39, "volume": 6598974.0}, {"date": "2021-07-12", "close": 2.43, "volume": 4352425.0}, {"date": "2021-07-13", "close": 2.57, "volume": 19348444.0}, {"date": "2021-07-14", "close": 2.6, "volume": 14027434.0}, {"date": "2021-07-15", "close": 2.56, "volume": 7893303.0}, {"date": "2021-07-16", "close": 2.54, "volume": 6890681.0}, {"date": "2021-07-19", "close": 2.51, "volume": 3074929.0}, {"date": "2021-07-20", "close": 2.47, "volume": 6273129.0}, {"date": "2021-07-21", "close": 2.55, "volume": 7196411.0}, {"date": "2021-07-22", "close": 2.54, "volume": 13255277.0}, {"date": "2021-07-23", "close": 2.57, "volume": 10736015.0}, {"date": "2021-07-26", "close": 2.6, "volume": 7532542.0}, {"date": "2021-07-27", "close": 2.67, "volume": 13268890.0}, {"date": "2021-07-28", "close": 2.66, "volume": 7489812.0}, {"date": "2021-07-29", "close": 2.71, "volume": 12105986.0}, {"date": "2021-07-30", "close": 2.68, "volume": 7029132.0}, {"date": "2021-08-02", "close": 2.75, "volume": 5714484.0}, {"date": "2021-08-03", "close": 2.79, "volume": 7475788.0}, {"date": "2021-08-04", "close": 2.76, "volume": 7082660.0}, {"date": "2021-08-05", "close": 2.75, "volume": 7358100.0}, {"date": "2021-08-06", "close": 2.81, "volume": 6455029.0}, {"date": "2021-08-09", "close": 2.8, "volume": 4192985.0}, {"date": "2021-08-10", "close": 2.72, "volume": 7091159.0}, {"date": "2021-08-11", "close": 2.8, "volume": 6236761.0}, {"date": "2021-08-12", "close": 2.85, "volume": 3037959.0}, {"date": "2021-08-13", "close": 2.88, "volume": 4907264.0}, {"date": "2021-08-16", "close": 2.85, "volume": 5108416.0}, {"date": "2021-08-17", "close": 2.83, "volume": 5222745.0}, {"date": "2021-08-18", "close": 2.83, "volume": 4382662.0}, {"date": "2021-08-19", "close": 2.83, "volume": 6466849.0}, {"date": "2021-08-20", "close": 2.73, "volume": 9263009.0}, {"date": "2021-08-23", "close": 2.78, "volume": 4524819.0}, {"date": "2021-08-24", "close": 2.79, "volume": 6036023.0}, {"date": "2021-08-25", "close": 2.78, "volume": 4842170.0}, {"date": "2021-08-26", "close": 2.77, "volume": 5608328.0}, {"date": "2021-08-27", "close": 2.78, "volume": 4415403.0}, {"date": "2021-08-30", "close": 2.74, "volume": 9729109.0}, {"date": "2021-08-31", "close": 2.7, "volume": 10574963.0}, {"date": "2021-09-01", "close": 2.71, "volume": 4466654.0}, {"date": "2021-09-02", "close": 2.69, "volume": 7067591.0}, {"date": "2021-09-03", "close": 2.69, "volume": 5088083.0}, {"date": "2021-09-06", "close": 2.66, "volume": 10440313.0}, {"date": "2021-09-07", "close": 2.72, "volume": 8200887.0}, {"date": "2021-09-08", "close": 2.75, "volume": 8077171.0}, {"date": "2021-09-09", "close": 2.67, "volume": 6512242.0}, {"date": "2021-09-10", "close": 2.72, "volume": 7851130.0}, {"date": "2021-09-13", "close": 2.76, "volume": 10555772.0}, {"date": "2021-09-14", "close": 2.75, "volume": 7368418.0}, {"date": "2021-09-15", "close": 2.75, "volume": 5059123.0}, {"date": "2021-09-16", "close": 2.87, "volume": 13861038.0}, {"date": "2021-09-17", "close": 2.89, "volume": 17805840.0}, {"date": "2021-09-20", "close": 2.85, "volume": 11084990.0}, {"date": "2021-09-21", "close": 2.84, "volume": 9726594.0}, {"date": "2021-09-22", "close": 2.81, "volume": 4108789.0}, {"date": "2021-09-23", "close": 2.82, "volume": 11506072.0}, {"date": "2021-09-24", "close": 2.85, "volume": 5374729.0}, {"date": "2021-09-27", "close": 2.83, "volume": 8721235.0}, {"date": "2021-09-28", "close": 2.94, "volume": 16876780.0}, {"date": "2021-09-29", "close": 2.92, "volume": 10974013.0}, {"date": "2021-09-30", "close": 2.94, "volume": 6939987.0}, {"date": "2021-10-01", "close": 2.97, "volume": 8762733.0}, {"date": "2021-10-04", "close": 3.09, "volume": 8874235.0}, {"date": "2021-10-05", "close": 3.15, "volume": 19403331.0}, {"date": "2021-10-06", "close": 3.12, "volume": 10292795.0}, {"date": "2021-10-07", "close": 3.06, "volume": 11773016.0}, {"date": "2021-10-08", "close": 3.07, "volume": 6468313.0}, {"date": "2021-10-11", "close": 3.04, "volume": 6152209.0}, {"date": "2021-10-12", "close": 3.04, "volume": 9860050.0}, {"date": "2021-10-13", "close": 3.02, "volume": 6209821.0}, {"date": "2021-10-14", "close": 3.01, "volume": 6950644.0}, {"date": "2021-10-15", "close": 3.04, "volume": 4535856.0}, {"date": "2021-10-18", "close": 3.08, "volume": 5122748.0}, {"date": "2021-10-19", "close": 3.06, "volume": 5741512.0}, {"date": "2021-10-20", "close": 3.09, "volume": 9425592.0}, {"date": "2021-10-21", "close": 3.09, "volume": 6132024.0}, {"date": "2021-10-22", "close": 3.0, "volume": 14209298.0}, {"date": "2021-10-25", "close": 3.02, "volume": 7775225.0}, {"date": "2021-10-26", "close": 3.06, "volume": 6488816.0}, {"date": "2021-10-27", "close": 3.11, "volume": 7156891.0}, {"date": "2021-10-28", "close": 3.05, "volume": 6326821.0}, {"date": "2021-10-29", "close": 2.99, "volume": 6009026.0}, {"date": "2021-11-01", "close": 3.03, "volume": 4038011.0}, {"date": "2021-11-02", "close": 3.07, "volume": 4823293.0}, {"date": "2021-11-03", "close": 3.12, "volume": 8278446.0}, {"date": "2021-11-04", "close": 3.13, "volume": 18182658.0}, {"date": "2021-11-05", "close": 3.15, "volume": 12526379.0}, {"date": "2021-11-08", "close": 3.13, "volume": 11362094.0}, {"date": "2021-11-09", "close": 3.13, "volume": 9392026.0}, {"date": "2021-11-10", "close": 3.13, "volume": 10186833.0}, {"date": "2021-11-11", "close": 3.08, "volume": 6708847.0}, {"date": "2021-11-12", "close": 3.12, "volume": 11981202.0}, {"date": "2021-11-15", "close": 3.24, "volume": 21290529.0}, {"date": "2021-11-16", "close": 3.28, "volume": 13690270.0}, {"date": "2021-11-17", "close": 3.28, "volume": 13010187.0}, {"date": "2021-11-18", "close": 3.28, "volume": 8098463.0}, {"date": "2021-11-19", "close": 3.23, "volume": 8880794.0}, {"date": "2021-11-22", "close": 3.24, "volume": 8072413.0}, {"date": "2021-11-23", "close": 3.25, "volume": 11198479.0}, {"date": "2021-11-24", "close": 3.24, "volume": 6357517.0}, {"date": "2021-11-25", "close": 3.21, "volume": 5017788.0}, {"date": "2021-11-26", "close": 3.09, "volume": 5533987.0}, {"date": "2021-11-29", "close": 3.06, "volume": 18049447.0}, {"date": "2021-11-30", "close": 3.2, "volume": 15490746.0}, {"date": "2021-12-01", "close": 3.06, "volume": 11296054.0}, {"date": "2021-12-02", "close": 3.03, "volume": 9737061.0}, {"date": "2021-12-03", "close": 2.97, "volume": 11576242.0}, {"date": "2021-12-06", "close": 3.07, "volume": 12316025.0}, {"date": "2021-12-07", "close": 3.04, "volume": 9897882.0}, {"date": "2021-12-08", "close": 3.11, "volume": 9546971.0}, {"date": "2021-12-09", "close": 3.12, "volume": 8850969.0}, {"date": "2021-12-10", "close": 3.06, "volume": 10602813.0}, {"date": "2021-12-13", "close": 3.14, "volume": 9915716.0}, {"date": "2021-12-14", "close": 3.17, "volume": 12496208.0}, {"date": "2021-12-15", "close": 3.13, "volume": 12575500.0}, {"date": "2021-12-16", "close": 3.2, "volume": 29052991.0}, {"date": "2021-12-17", "close": 3.21, "volume": 19337203.0}, {"date": "2021-12-20", "close": 3.2, "volume": 7760612.0}, {"date": "2021-12-21", "close": 3.19, "volume": 5909510.0}, {"date": "2021-12-22", "close": 3.22, "volume": 5398965.0}, {"date": "2021-12-23", "close": 3.19, "volume": 3117945.0}, {"date": "2021-12-24", "close": 3.19, "volume": 3633064.0}, {"date": "2021-12-29", "close": 3.26, "volume": 6190201.0}, {"date": "2021-12-30", "close": 3.26, "volume": 2204491.0}, {"date": "2021-12-31", "close": 3.24, "volume": 2111173.0}, {"date": "2022-01-04", "close": 3.35, "volume": 5856131.0}, {"date": "2022-01-05", "close": 3.34, "volume": 6244400.0}, {"date": "2022-01-06", "close": 3.26, "volume": 8190095.0}, {"date": "2022-01-07", "close": 3.3, "volume": 4754191.0}, {"date": "2022-01-10", "close": 3.37, "volume": 5872796.0}, {"date": "2022-01-11", "close": 3.44, "volume": 9897310.0}, {"date": "2022-01-12", "close": 3.48, "volume": 8594839.0}, {"date": "2022-01-13", "close": 3.5, "volume": 6108759.0}, {"date": "2022-01-14", "close": 3.45, "volume": 5879665.0}, {"date": "2022-01-17", "close": 3.49, "volume": 3571145.0}, {"date": "2022-01-18", "close": 3.45, "volume": 3900568.0}, {"date": "2022-01-19", "close": 3.47, "volume": 6258618.0}, {"date": "2022-01-20", "close": 3.44, "volume": 8422597.0}, {"date": "2022-01-21", "close": 3.41, "volume": 12986116.0}, {"date": "2022-01-24", "close": 3.35, "volume": 7760722.0}, {"date": "2022-01-25", "close": 3.29, "volume": 15166525.0}, {"date": "2022-01-27", "close": 3.24, "volume": 13432681.0}, {"date": "2022-01-28", "close": 3.25, "volume": 20900372.0}, {"date": "2022-01-31", "close": 3.28, "volume": 11072609.0}, {"date": "2022-02-01", "close": 3.31, "volume": 7567747.0}, {"date": "2022-02-02", "close": 3.4, "volume": 8210714.0}, {"date": "2022-02-03", "close": 3.38, "volume": 5893501.0}, {"date": "2022-02-04", "close": 3.39, "volume": 7310375.0}, {"date": "2022-02-07", "close": 3.39, "volume": 7850977.0}, {"date": "2022-02-08", "close": 3.36, "volume": 11822554.0}, {"date": "2022-02-09", "close": 3.37, "volume": 20489792.0}, {"date": "2022-02-10", "close": 3.34, "volume": 16147982.0}, {"date": "2022-02-11", "close": 3.25, "volume": 5528522.0}, {"date": "2022-02-14", "close": 3.29, "volume": 11062035.0}, {"date": "2022-02-15", "close": 3.24, "volume": 5987962.0}, {"date": "2022-02-16", "close": 3.29, "volume": 6672829.0}, {"date": "2022-02-17", "close": 3.26, "volume": 5696323.0}, {"date": "2022-02-18", "close": 3.06, "volume": 24571882.0}, {"date": "2022-02-21", "close": 3.13, "volume": 14349295.0}, {"date": "2022-02-22", "close": 3.14, "volume": 8062702.0}, {"date": "2022-02-23", "close": 3.13, "volume": 3855004.0}, {"date": "2022-02-24", "close": 3.05, "volume": 6440887.0}, {"date": "2022-02-25", "close": 3.05, "volume": 15195997.0}, {"date": "2022-02-28", "close": 3.09, "volume": 9847958.0}, {"date": "2022-03-01", "close": 3.12, "volume": 7290803.0}, {"date": "2022-03-02", "close": 3.11, "volume": 9081901.0}, {"date": "2022-03-03", "close": 3.21, "volume": 8658462.0}, {"date": "2022-03-04", "close": 3.28, "volume": 14863907.0}, {"date": "2022-03-07", "close": 3.46, "volume": 46283665.0}, {"date": "2022-03-08", "close": 3.5, "volume": 28361628.0}, {"date": "2022-03-09", "close": 3.56, "volume": 20164833.0}, {"date": "2022-03-10", "close": 3.61, "volume": 36374235.0}, {"date": "2022-03-11", "close": 3.7, "volume": 18249111.0}, {"date": "2022-03-14", "close": 3.8, "volume": 21230296.0}, {"date": "2022-03-15", "close": 3.69, "volume": 23879392.0}, {"date": "2022-03-16", "close": 3.71, "volume": 15912082.0}, {"date": "2022-03-17", "close": 3.69, "volume": 11485800.0}, {"date": "2022-03-18", "close": 3.78, "volume": 20279292.0}, {"date": "2022-03-21", "close": 3.77, "volume": 7014428.0}, {"date": "2022-03-22", "close": 3.82, "volume": 7451357.0}, {"date": "2022-03-23", "close": 3.8, "volume": 6967842.0}, {"date": "2022-03-24", "close": 3.8, "volume": 10744846.0}, {"date": "2022-03-25", "close": 3.86, "volume": 11202695.0}, {"date": "2022-03-28", "close": 3.95, "volume": 15085983.0}, {"date": "2022-03-29", "close": 4.0, "volume": 9626461.0}, {"date": "2022-03-30", "close": 3.78, "volume": 18655881.0}, {"date": "2022-03-31", "close": 3.79, "volume": 9929721.0}, {"date": "2022-04-01", "close": 3.84, "volume": 4049530.0}, {"date": "2022-04-04", "close": 3.86, "volume": 6607400.0}, {"date": "2022-04-05", "close": 3.88, "volume": 4541582.0}, {"date": "2022-04-06", "close": 3.9, "volume": 3550738.0}, {"date": "2022-04-07", "close": 3.83, "volume": 6794891.0}, {"date": "2022-04-08", "close": 3.89, "volume": 6403212.0}, {"date": "2022-04-11", "close": 3.98, "volume": 4267654.0}, {"date": "2022-04-12", "close": 3.96, "volume": 5707418.0}, {"date": "2022-04-13", "close": 3.97, "volume": 5832971.0}, {"date": "2022-04-14", "close": 4.0, "volume": 3225765.0}, {"date": "2022-04-19", "close": 4.15, "volume": 8836919.0}, {"date": "2022-04-20", "close": 4.03, "volume": 7956889.0}, {"date": "2022-04-21", "close": 4.08, "volume": 4728589.0}, {"date": "2022-04-22", "close": 3.89, "volume": 11814170.0}, {"date": "2022-04-26", "close": 3.79, "volume": 9957199.0}, {"date": "2022-04-27", "close": 3.81, "volume": 10987590.0}, {"date": "2022-04-28", "close": 3.87, "volume": 6386086.0}, {"date": "2022-04-29", "close": 3.86, "volume": 7222223.0}, {"date": "2022-05-02", "close": 3.85, "volume": 5306078.0}, {"date": "2022-05-03", "close": 3.88, "volume": 3039695.0}, {"date": "2022-05-04", "close": 3.96, "volume": 6736110.0}, {"date": "2022-05-05", "close": 3.94, "volume": 14340747.0}, {"date": "2022-05-06", "close": 3.84, "volume": 4740915.0}, {"date": "2022-05-09", "close": 3.84, "volume": 5027201.0}, {"date": "2022-05-10", "close": 3.76, "volume": 13198099.0}, {"date": "2022-05-11", "close": 3.83, "volume": 7437496.0}, {"date": "2022-05-12", "close": 3.74, "volume": 9925938.0}, {"date": "2022-05-13", "close": 3.85, "volume": 5724814.0}, {"date": "2022-05-16", "close": 3.93, "volume": 5511395.0}, {"date": "2022-05-17", "close": 3.91, "volume": 7513233.0}, {"date": "2022-05-18", "close": 3.81, "volume": 7641142.0}, {"date": "2022-05-19", "close": 3.82, "volume": 6607784.0}, {"date": "2022-05-20", "close": 3.74, "volume": 7178039.0}, {"date": "2022-05-23", "close": 3.6, "volume": 25294772.0}, {"date": "2022-05-24", "close": 3.55, "volume": 17897536.0}, {"date": "2022-05-25", "close": 3.6, "volume": 14974480.0}, {"date": "2022-05-26", "close": 3.65, "volume": 11588619.0}, {"date": "2022-05-27", "close": 3.5, "volume": 15208724.0}, {"date": "2022-05-30", "close": 3.48, "volume": 14675598.0}, {"date": "2022-05-31", "close": 3.52, "volume": 13559461.0}, {"date": "2022-06-01", "close": 3.58, "volume": 8119850.0}, {"date": "2022-06-02", "close": 3.6, "volume": 13110429.0}, {"date": "2022-06-03", "close": 3.69, "volume": 9905276.0}, {"date": "2022-06-06", "close": 3.59, "volume": 8250583.0}, {"date": "2022-06-07", "close": 3.51, "volume": 10562985.0}, {"date": "2022-06-08", "close": 3.58, "volume": 9857615.0}, {"date": "2022-06-09", "close": 3.52, "volume": 10343336.0}, {"date": "2022-06-10", "close": 3.4, "volume": 8311138.0}, {"date": "2022-06-14", "close": 3.41, "volume": 13894215.0}, {"date": "2022-06-15", "close": 3.49, "volume": 22089996.0}, {"date": "2022-06-16", "close": 3.43, "volume": 10952962.0}, {"date": "2022-06-17", "close": 3.36, "volume": 20533218.0}, {"date": "2022-06-20", "close": 3.27, "volume": 6724820.0}, {"date": "2022-06-21", "close": 3.33, "volume": 9554802.0}, {"date": "2022-06-22", "close": 3.41, "volume": 10261616.0}, {"date": "2022-06-23", "close": 3.32, "volume": 7225462.0}, {"date": "2022-06-24", "close": 3.28, "volume": 8781411.0}, {"date": "2022-06-27", "close": 3.43, "volume": 7780639.0}, {"date": "2022-06-28", "close": 3.46, "volume": 5599268.0}, {"date": "2022-06-29", "close": 3.41, "volume": 7433201.0}, {"date": "2022-06-30", "close": 3.31, "volume": 9961007.0}, {"date": "2022-07-01", "close": 3.33, "volume": 5507078.0}, {"date": "2022-07-04", "close": 3.28, "volume": 5735876.0}, {"date": "2022-07-05", "close": 3.29, "volume": 6199362.0}, {"date": "2022-07-06", "close": 3.2, "volume": 8740690.0}, {"date": "2022-07-07", "close": 3.23, "volume": 12677231.0}, {"date": "2022-07-08", "close": 3.33, "volume": 5645088.0}, {"date": "2022-07-11", "close": 3.33, "volume": 4577490.0}, {"date": "2022-07-12", "close": 3.3, "volume": 7106176.0}, {"date": "2022-07-13", "close": 3.26, "volume": 5530743.0}, {"date": "2022-07-14", "close": 3.32, "volume": 7117215.0}, {"date": "2022-07-15", "close": 3.25, "volume": 5545832.0}, {"date": "2022-07-18", "close": 3.34, "volume": 6320570.0}, {"date": "2022-07-19", "close": 3.32, "volume": 8878694.0}, {"date": "2022-07-20", "close": 3.44, "volume": 8258643.0}, {"date": "2022-07-21", "close": 3.44, "volume": 8320118.0}, {"date": "2022-07-22", "close": 3.41, "volume": 6517944.0}, {"date": "2022-07-25", "close": 3.37, "volume": 4399935.0}, {"date": "2022-07-26", "close": 3.48, "volume": 7182145.0}, {"date": "2022-07-27", "close": 3.52, "volume": 7057872.0}, {"date": "2022-07-28", "close": 3.61, "volume": 6083692.0}, {"date": "2022-07-29", "close": 3.6, "volume": 7580320.0}, {"date": "2022-08-01", "close": 3.64, "volume": 5188870.0}, {"date": "2022-08-02", "close": 3.63, "volume": 4661383.0}, {"date": "2022-08-03", "close": 3.7, "volume": 9923222.0}, {"date": "2022-08-04", "close": 3.67, "volume": 6925082.0}, {"date": "2022-08-05", "close": 3.68, "volume": 6110850.0}, {"date": "2022-08-08", "close": 3.72, "volume": 10143401.0}, {"date": "2022-08-09", "close": 3.7, "volume": 9752817.0}, {"date": "2022-08-10", "close": 3.71, "volume": 5418681.0}, {"date": "2022-08-11", "close": 3.66, "volume": 3891026.0}, {"date": "2022-08-12", "close": 3.74, "volume": 4284983.0}, {"date": "2022-08-15", "close": 3.72, "volume": 2773596.0}, {"date": "2022-08-16", "close": 3.73, "volume": 3706618.0}, {"date": "2022-08-17", "close": 3.74, "volume": 16566177.0}, {"date": "2022-08-18", "close": 3.7, "volume": 4740332.0}, {"date": "2022-08-19", "close": 3.7, "volume": 3720018.0}, {"date": "2022-08-22", "close": 3.74, "volume": 4363947.0}, {"date": "2022-08-23", "close": 3.79, "volume": 6898836.0}, {"date": "2022-08-24", "close": 3.91, "volume": 10230427.0}, {"date": "2022-08-25", "close": 4.0, "volume": 9676236.0}, {"date": "2022-08-26", "close": 4.06, "volume": 9494717.0}, {"date": "2022-08-29", "close": 4.04, "volume": 5385595.0}, {"date": "2022-08-30", "close": 3.97, "volume": 5184786.0}, {"date": "2022-08-31", "close": 3.92, "volume": 8944353.0}, {"date": "2022-09-01", "close": 3.87, "volume": 7698116.0}, {"date": "2022-09-02", "close": 3.81, "volume": 4842058.0}, {"date": "2022-09-05", "close": 3.83, "volume": 7082295.0}, {"date": "2022-09-06", "close": 3.69, "volume": 18694985.0}, {"date": "2022-09-07", "close": 3.7, "volume": 14747368.0}, {"date": "2022-09-08", "close": 3.73, "volume": 8430392.0}, {"date": "2022-09-09", "close": 3.78, "volume": 9436195.0}, {"date": "2022-09-12", "close": 3.83, "volume": 5155167.0}, {"date": "2022-09-13", "close": 3.78, "volume": 25855285.0}, {"date": "2022-09-14", "close": 3.73, "volume": 7042770.0}, {"date": "2022-09-15", "close": 3.79, "volume": 7937310.0}, {"date": "2022-09-16", "close": 3.76, "volume": 11882881.0}, {"date": "2022-09-19", "close": 3.77, "volume": 4233679.0}, {"date": "2022-09-20", "close": 3.78, "volume": 4171346.0}, {"date": "2022-09-21", "close": 3.68, "volume": 4311407.0}, {"date": "2022-09-23", "close": 3.55, "volume": 7733870.0}, {"date": "2022-09-26", "close": 3.34, "volume": 8363690.0}, {"date": "2022-09-27", "close": 3.38, "volume": 6632891.0}, {"date": "2022-09-28", "close": 3.5, "volume": 14798084.0}, {"date": "2022-09-29", "close": 3.58, "volume": 8645933.0}, {"date": "2022-09-30", "close": 3.51, "volume": 30317806.0}, {"date": "2022-10-03", "close": 3.58, "volume": 5671911.0}, {"date": "2022-10-04", "close": 3.7, "volume": 7565568.0}, {"date": "2022-10-05", "close": 3.61, "volume": 13106599.0}, {"date": "2022-10-06", "close": 3.69, "volume": 9848087.0}, {"date": "2022-10-07", "close": 3.63, "volume": 5315339.0}, {"date": "2022-10-10", "close": 3.52, "volume": 5384405.0}, {"date": "2022-10-11", "close": 3.56, "volume": 18779283.0}, {"date": "2022-10-12", "close": 3.59, "volume": 7371798.0}, {"date": "2022-10-13", "close": 3.56, "volume": 12279909.0}, {"date": "2022-10-14", "close": 3.65, "volume": 6983821.0}, {"date": "2022-10-17", "close": 3.55, "volume": 8907998.0}, {"date": "2022-10-18", "close": 3.6, "volume": 10042464.0}, {"date": "2022-10-19", "close": 3.69, "volume": 11257522.0}, {"date": "2022-10-20", "close": 3.58, "volume": 9400617.0}, {"date": "2022-10-21", "close": 3.54, "volume": 9268941.0}, {"date": "2022-10-24", "close": 3.63, "volume": 4884473.0}, {"date": "2022-10-25", "close": 3.62, "volume": 9590496.0}, {"date": "2022-10-26", "close": 3.62, "volume": 5042316.0}, {"date": "2022-10-27", "close": 3.65, "volume": 7291480.0}, {"date": "2022-10-28", "close": 3.65, "volume": 4355825.0}, {"date": "2022-10-31", "close": 3.75, "volume": 20394695.0}, {"date": "2022-11-01", "close": 3.84, "volume": 13241641.0}, {"date": "2022-11-02", "close": 3.85, "volume": 11149953.0}, {"date": "2022-11-03", "close": 3.72, "volume": 6866010.0}, {"date": "2022-11-04", "close": 3.76, "volume": 5940794.0}, {"date": "2022-11-07", "close": 3.72, "volume": 4588658.0}, {"date": "2022-11-08", "close": 3.7, "volume": 6719902.0}, {"date": "2022-11-09", "close": 3.73, "volume": 5046099.0}, {"date": "2022-11-10", "close": 3.7, "volume": 3720604.0}, {"date": "2022-11-11", "close": 3.74, "volume": 30465406.0}, {"date": "2022-11-14", "close": 3.74, "volume": 7024470.0}, {"date": "2022-11-15", "close": 3.96, "volume": 17986582.0}, {"date": "2022-11-16", "close": 3.92, "volume": 8453347.0}, {"date": "2022-11-17", "close": 3.9, "volume": 7731119.0}, {"date": "2022-11-18", "close": 3.91, "volume": 6753452.0}, {"date": "2022-11-21", "close": 3.97, "volume": 5661939.0}, {"date": "2022-11-22", "close": 3.98, "volume": 9801591.0}, {"date": "2022-11-23", "close": 4.14, "volume": 10876913.0}, {"date": "2022-11-24", "close": 4.05, "volume": 5537941.0}, {"date": "2022-11-25", "close": 4.08, "volume": 5310051.0}, {"date": "2022-11-28", "close": 4.08, "volume": 8826156.0}, {"date": "2022-11-29", "close": 4.06, "volume": 9564397.0}, {"date": "2022-11-30", "close": 4.0, "volume": 17206650.0}, {"date": "2022-12-01", "close": 4.0, "volume": 12991883.0}, {"date": "2022-12-02", "close": 3.97, "volume": 10491933.0}, {"date": "2022-12-05", "close": 3.84, "volume": 9737498.0}, {"date": "2022-12-06", "close": 3.86, "volume": 8815425.0}, {"date": "2022-12-07", "close": 3.86, "volume": 5873082.0}, {"date": "2022-12-08", "close": 3.88, "volume": 6260650.0}, {"date": "2022-12-09", "close": 3.9, "volume": 6052463.0}, {"date": "2022-12-12", "close": 3.88, "volume": 4249852.0}, {"date": "2022-12-13", "close": 3.86, "volume": 10422050.0}, {"date": "2022-12-14", "close": 3.9, "volume": 4665636.0}, {"date": "2022-12-15", "close": 3.92, "volume": 6093124.0}, {"date": "2022-12-16", "close": 3.86, "volume": 13895562.0}, {"date": "2022-12-19", "close": 3.81, "volume": 5480048.0}, {"date": "2022-12-20", "close": 3.8, "volume": 6401792.0}, {"date": "2022-12-21", "close": 3.84, "volume": 4865831.0}, {"date": "2022-12-22", "close": 3.86, "volume": 4636665.0}, {"date": "2022-12-23", "close": 3.83, "volume": 2339135.0}, {"date": "2022-12-28", "close": 3.79, "volume": 2282471.0}, {"date": "2022-12-29", "close": 3.75, "volume": 22521704.0}, {"date": "2022-12-30", "close": 3.76, "volume": 4763072.0}, {"date": "2023-01-03", "close": 3.73, "volume": 6572448.0}, {"date": "2023-01-04", "close": 3.68, "volume": 6840931.0}, {"date": "2023-01-05", "close": 3.6, "volume": 12201652.0}, {"date": "2023-01-06", "close": 3.69, "volume": 4503525.0}, {"date": "2023-01-09", "close": 3.72, "volume": 24172772.0}, {"date": "2023-01-10", "close": 3.78, "volume": 3980981.0}, {"date": "2023-01-11", "close": 3.81, "volume": 6243119.0}, {"date": "2023-01-12", "close": 3.8, "volume": 6290662.0}, {"date": "2023-01-13", "close": 3.81, "volume": 6596948.0}, {"date": "2023-01-16", "close": 3.8, "volume": 24075836.0}, {"date": "2023-01-17", "close": 3.8, "volume": 4075502.0}, {"date": "2023-01-18", "close": 3.85, "volume": 4912585.0}, {"date": "2023-01-19", "close": 3.83, "volume": 3216454.0}, {"date": "2023-01-20", "close": 3.79, "volume": 5407530.0}, {"date": "2023-01-23", "close": 3.8, "volume": 4993745.0}, {"date": "2023-01-24", "close": 3.81, "volume": 3843636.0}, {"date": "2023-01-25", "close": 3.73, "volume": 5200191.0}, {"date": "2023-01-27", "close": 3.65, "volume": 9081863.0}, {"date": "2023-01-30", "close": 3.52, "volume": 8146147.0}, {"date": "2023-01-31", "close": 3.44, "volume": 8939910.0}, {"date": "2023-02-01", "close": 3.44, "volume": 10426348.0}, {"date": "2023-02-02", "close": 3.4, "volume": 8827263.0}, {"date": "2023-02-03", "close": 3.42, "volume": 5821275.0}, {"date": "2023-02-06", "close": 3.53, "volume": 12830064.0}, {"date": "2023-02-07", "close": 3.52, "volume": 7506621.0}, {"date": "2023-02-08", "close": 3.49, "volume": 6535278.0}, {"date": "2023-02-09", "close": 3.47, "volume": 5090810.0}, {"date": "2023-02-10", "close": 3.47, "volume": 6409851.0}, {"date": "2023-02-13", "close": 3.49, "volume": 6929476.0}, {"date": "2023-02-14", "close": 3.44, "volume": 7623473.0}, {"date": "2023-02-15", "close": 3.5, "volume": 7912793.0}, {"date": "2023-02-16", "close": 3.59, "volume": 8716426.0}, {"date": "2023-02-17", "close": 3.53, "volume": 7435148.0}, {"date": "2023-02-20", "close": 3.51, "volume": 3546006.0}, {"date": "2023-02-21", "close": 3.53, "volume": 3620554.0}, {"date": "2023-02-22", "close": 3.5, "volume": 5006392.0}, {"date": "2023-02-23", "close": 3.55, "volume": 6141438.0}, {"date": "2023-02-24", "close": 3.52, "volume": 5331404.0}, {"date": "2023-02-27", "close": 3.46, "volume": 6099475.0}, {"date": "2023-02-28", "close": 3.44, "volume": 8140903.0}, {"date": "2023-03-01", "close": 3.45, "volume": 9965579.0}, {"date": "2023-03-02", "close": 3.43, "volume": 5055610.0}, {"date": "2023-03-03", "close": 3.45, "volume": 4811921.0}, {"date": "2023-03-06", "close": 3.47, "volume": 5428674.0}, {"date": "2023-03-07", "close": 3.52, "volume": 9431113.0}, {"date": "2023-03-08", "close": 3.47, "volume": 5516624.0}, {"date": "2023-03-09", "close": 3.47, "volume": 3359399.0}, {"date": "2023-03-10", "close": 3.38, "volume": 6231659.0}, {"date": "2023-03-13", "close": 3.32, "volume": 4715549.0}, {"date": "2023-03-14", "close": 3.16, "volume": 14546218.0}, {"date": "2023-03-15", "close": 3.27, "volume": 8468610.0}, {"date": "2023-03-16", "close": 3.2, "volume": 14968708.0}, {"date": "2023-03-17", "close": 3.23, "volume": 8088554.0}, {"date": "2023-03-20", "close": 3.12, "volume": 5114890.0}, {"date": "2023-03-21", "close": 3.24, "volume": 12007883.0}, {"date": "2023-03-22", "close": 3.21, "volume": 6511775.0}, {"date": "2023-03-23", "close": 3.18, "volume": 6774220.0}, {"date": "2023-03-24", "close": 3.17, "volume": 6483299.0}, {"date": "2023-03-27", "close": 3.21, "volume": 5266778.0}, {"date": "2023-03-28", "close": 3.19, "volume": 8132514.0}, {"date": "2023-03-29", "close": 3.2, "volume": 4998025.0}, {"date": "2023-03-30", "close": 3.2, "volume": 9068634.0}, {"date": "2023-03-31", "close": 3.13, "volume": 13891542.0}, {"date": "2023-04-03", "close": 3.16, "volume": 6439253.0}, {"date": "2023-04-04", "close": 3.18, "volume": 12437786.0}, {"date": "2023-04-05", "close": 3.16, "volume": 14107125.0}, {"date": "2023-04-06", "close": 3.13, "volume": 9735197.0}, {"date": "2023-04-11", "close": 3.2, "volume": 5787715.0}, {"date": "2023-04-12", "close": 3.24, "volume": 6015275.0}, {"date": "2023-04-13", "close": 3.21, "volume": 5635693.0}, {"date": "2023-04-14", "close": 3.22, "volume": 4126653.0}, {"date": "2023-04-17", "close": 3.22, "volume": 3783536.0}, {"date": "2023-04-18", "close": 3.22, "volume": 6889314.0}, {"date": "2023-04-19", "close": 3.2, "volume": 5407362.0}, {"date": "2023-04-20", "close": 3.25, "volume": 8111697.0}, {"date": "2023-04-21", "close": 3.28, "volume": 10426708.0}, {"date": "2023-04-24", "close": 3.3, "volume": 6010748.0}, {"date": "2023-04-26", "close": 3.18, "volume": 10967906.0}, {"date": "2023-04-27", "close": 3.19, "volume": 3462647.0}, {"date": "2023-04-28", "close": 3.19, "volume": 6582604.0}, {"date": "2023-05-01", "close": 3.23, "volume": 4049044.0}, {"date": "2023-05-02", "close": 3.19, "volume": 4549102.0}, {"date": "2023-05-03", "close": 3.12, "volume": 8332742.0}, {"date": "2023-05-04", "close": 3.14, "volume": 3050453.0}, {"date": "2023-05-05", "close": 3.1, "volume": 4196158.0}, {"date": "2023-05-08", "close": 3.19, "volume": 4489754.0}, {"date": "2023-05-09", "close": 3.21, "volume": 8853752.0}, {"date": "2023-05-10", "close": 3.27, "volume": 8025804.0}, {"date": "2023-05-11", "close": 3.29, "volume": 7483706.0}, {"date": "2023-05-12", "close": 3.23, "volume": 7975021.0}, {"date": "2023-05-15", "close": 3.22, "volume": 4981336.0}, {"date": "2023-05-16", "close": 3.19, "volume": 7757213.0}, {"date": "2023-05-17", "close": 2.94, "volume": 35660225.0}, {"date": "2023-05-18", "close": 3.02, "volume": 22138744.0}, {"date": "2023-05-19", "close": 3.02, "volume": 9474708.0}, {"date": "2023-05-22", "close": 2.99, "volume": 6668692.0}, {"date": "2023-05-23", "close": 3.03, "volume": 7120950.0}, {"date": "2023-05-24", "close": 2.97, "volume": 13599901.0}, {"date": "2023-05-25", "close": 2.94, "volume": 7402409.0}, {"date": "2023-05-26", "close": 3.03, "volume": 13920043.0}, {"date": "2023-05-29", "close": 3.02, "volume": 6895282.0}, {"date": "2023-05-30", "close": 3.02, "volume": 4464913.0}, {"date": "2023-05-31", "close": 2.96, "volume": 16720477.0}, {"date": "2023-06-01", "close": 2.97, "volume": 13850367.0}, {"date": "2023-06-02", "close": 3.0, "volume": 14175309.0}, {"date": "2023-06-05", "close": 3.02, "volume": 6295596.0}, {"date": "2023-06-06", "close": 2.95, "volume": 27084169.0}, {"date": "2023-06-07", "close": 2.81, "volume": 17851923.0}, {"date": "2023-06-08", "close": 2.84, "volume": 8390755.0}, {"date": "2023-06-09", "close": 2.78, "volume": 8314066.0}, {"date": "2023-06-13", "close": 2.77, "volume": 16342796.0}, {"date": "2023-06-14", "close": 2.72, "volume": 22521583.0}, {"date": "2023-06-15", "close": 2.62, "volume": 20409913.0}, {"date": "2023-06-16", "close": 2.7, "volume": 27955604.0}, {"date": "2023-06-19", "close": 2.73, "volume": 9488774.0}, {"date": "2023-06-20", "close": 2.73, "volume": 6871414.0}, {"date": "2023-06-21", "close": 2.72, "volume": 15220345.0}, {"date": "2023-06-22", "close": 2.73, "volume": 10086824.0}, {"date": "2023-06-23", "close": 2.7, "volume": 8487383.0}, {"date": "2023-06-26", "close": 2.68, "volume": 5841016.0}, {"date": "2023-06-27", "close": 2.73, "volume": 8231941.0}, {"date": "2023-06-28", "close": 2.77, "volume": 7437293.0}, {"date": "2023-06-29", "close": 2.76, "volume": 8093688.0}, {"date": "2023-06-30", "close": 2.74, "volume": 9313470.0}, {"date": "2023-07-03", "close": 2.79, "volume": 5031226.0}, {"date": "2023-07-04", "close": 2.79, "volume": 6458373.0}, {"date": "2023-07-05", "close": 2.78, "volume": 8624136.0}, {"date": "2023-07-06", "close": 2.76, "volume": 5991193.0}, {"date": "2023-07-07", "close": 2.7, "volume": 5638609.0}, {"date": "2023-07-10", "close": 2.72, "volume": 5943140.0}, {"date": "2023-07-11", "close": 2.77, "volume": 5871663.0}, {"date": "2023-07-12", "close": 2.92, "volume": 20765395.0}, {"date": "2023-07-13", "close": 2.88, "volume": 7982026.0}, {"date": "2023-07-14", "close": 2.87, "volume": 5315092.0}, {"date": "2023-07-17", "close": 2.92, "volume": 8248524.0}, {"date": "2023-07-18", "close": 2.95, "volume": 12293140.0}, {"date": "2023-07-19", "close": 2.91, "volume": 7773870.0}, {"date": "2023-07-20", "close": 2.91, "volume": 4476377.0}, {"date": "2023-07-21", "close": 2.94, "volume": 7784047.0}, {"date": "2023-07-24", "close": 2.95, "volume": 4489655.0}, {"date": "2023-07-25", "close": 2.94, "volume": 6132013.0}, {"date": "2023-07-26", "close": 2.97, "volume": 5897912.0}, {"date": "2023-07-27", "close": 3.05, "volume": 12011321.0}, {"date": "2023-07-28", "close": 3.06, "volume": 6292916.0}, {"date": "2023-07-31", "close": 3.02, "volume": 6897688.0}, {"date": "2023-08-01", "close": 3.03, "volume": 4480949.0}, {"date": "2023-08-02", "close": 3.06, "volume": 10585594.0}, {"date": "2023-08-03", "close": 3.02, "volume": 7898208.0}, {"date": "2023-08-04", "close": 3.05, "volume": 10623662.0}, {"date": "2023-08-07", "close": 3.04, "volume": 2197441.0}, {"date": "2023-08-08", "close": 2.98, "volume": 5258446.0}, {"date": "2023-08-09", "close": 3.04, "volume": 4147682.0}, {"date": "2023-08-10", "close": 3.06, "volume": 2895021.0}, {"date": "2023-08-11", "close": 3.04, "volume": 5882751.0}, {"date": "2023-08-14", "close": 2.98, "volume": 3886506.0}, {"date": "2023-08-15", "close": 3.01, "volume": 3924487.0}, {"date": "2023-08-16", "close": 2.97, "volume": 3517148.0}, {"date": "2023-08-17", "close": 2.94, "volume": 4651557.0}, {"date": "2023-08-18", "close": 2.93, "volume": 4389474.0}, {"date": "2023-08-21", "close": 2.93, "volume": 3728345.0}, {"date": "2023-08-22", "close": 2.94, "volume": 2648351.0}, {"date": "2023-08-23", "close": 2.96, "volume": 2654029.0}, {"date": "2023-08-24", "close": 2.94, "volume": 4059831.0}, {"date": "2023-08-25", "close": 2.9, "volume": 2859752.0}, {"date": "2023-08-28", "close": 2.92, "volume": 3106217.0}, {"date": "2023-08-29", "close": 2.96, "volume": 2970143.0}, {"date": "2023-08-30", "close": 2.97, "volume": 5148887.0}, {"date": "2023-08-31", "close": 2.93, "volume": 7789598.0}, {"date": "2023-09-01", "close": 3.01, "volume": 3091801.0}, {"date": "2023-09-04", "close": 3.05, "volume": 4656102.0}, {"date": "2023-09-05", "close": 3.07, "volume": 3885568.0}, {"date": "2023-09-06", "close": 3.0, "volume": 5498333.0}, {"date": "2023-09-07", "close": 2.99, "volume": 2927840.0}, {"date": "2023-09-08", "close": 3.01, "volume": 4576551.0}, {"date": "2023-09-11", "close": 3.07, "volume": 4168700.0}, {"date": "2023-09-12", "close": 3.1, "volume": 7349613.0}, {"date": "2023-09-13", "close": 3.05, "volume": 7891273.0}, {"date": "2023-09-14", "close": 3.14, "volume": 14917106.0}, {"date": "2023-09-15", "close": 3.14, "volume": 10070813.0}, {"date": "2023-09-18", "close": 3.1, "volume": 2832892.0}, {"date": "2023-09-19", "close": 3.12, "volume": 3528950.0}, {"date": "2023-09-20", "close": 3.13, "volume": 9427095.0}, {"date": "2023-09-21", "close": 3.12, "volume": 4721686.0}, {"date": "2023-09-22", "close": 3.13, "volume": 5449460.0}, {"date": "2023-09-25", "close": 3.09, "volume": 3312009.0}, {"date": "2023-09-26", "close": 3.11, "volume": 3575995.0}, {"date": "2023-09-27", "close": 3.09, "volume": 5987173.0}, {"date": "2023-09-28", "close": 3.13, "volume": 3611331.0}, {"date": "2023-09-29", "close": 3.14, "volume": 4306302.0}, {"date": "2023-10-02", "close": 3.11, "volume": 4317657.0}, {"date": "2023-10-03", "close": 3.02, "volume": 6028221.0}, {"date": "2023-10-04", "close": 3.0, "volume": 7772037.0}, {"date": "2023-10-05", "close": 3.01, "volume": 4897481.0}, {"date": "2023-10-06", "close": 3.02, "volume": 2929015.0}, {"date": "2023-10-09", "close": 3.02, "volume": 2493285.0}, {"date": "2023-10-10", "close": 3.07, "volume": 13182020.0}, {"date": "2023-10-11", "close": 3.08, "volume": 6609174.0}, {"date": "2023-10-12", "close": 3.08, "volume": 8440827.0}, {"date": "2023-10-13", "close": 3.06, "volume": 2499393.0}, {"date": "2023-10-16", "close": 3.03, "volume": 6305379.0}, {"date": "2023-10-17", "close": 3.04, "volume": 5224233.0}, {"date": "2023-10-18", "close": 3.02, "volume": 3042251.0}, {"date": "2023-10-19", "close": 2.96, "volume": 16091727.0}, {"date": "2023-10-20", "close": 2.93, "volume": 6594400.0}, {"date": "2023-10-23", "close": 2.84, "volume": 3949760.0}, {"date": "2023-10-24", "close": 2.79, "volume": 14438565.0}, {"date": "2023-10-25", "close": 2.77, "volume": 12472651.0}, {"date": "2023-10-26", "close": 2.76, "volume": 6694192.0}, {"date": "2023-10-27", "close": 2.75, "volume": 2840328.0}, {"date": "2023-10-30", "close": 2.72, "volume": 2636434.0}, {"date": "2023-10-31", "close": 2.74, "volume": 4227766.0}, {"date": "2023-11-01", "close": 2.79, "volume": 3753010.0}, {"date": "2023-11-02", "close": 2.81, "volume": 2325271.0}, {"date": "2023-11-03", "close": 2.83, "volume": 5177864.0}, {"date": "2023-11-06", "close": 2.84, "volume": 5821002.0}, {"date": "2023-11-07", "close": 2.79, "volume": 4980405.0}, {"date": "2023-11-08", "close": 2.82, "volume": 3442983.0}, {"date": "2023-11-09", "close": 2.88, "volume": 15333827.0}, {"date": "2023-11-10", "close": 2.9, "volume": 5007182.0}, {"date": "2023-11-13", "close": 2.94, "volume": 3767947.0}, {"date": "2023-11-14", "close": 2.96, "volume": 4874762.0}, {"date": "2023-11-15", "close": 2.99, "volume": 4215157.0}, {"date": "2023-11-16", "close": 2.99, "volume": 6684096.0}, {"date": "2023-11-17", "close": 2.96, "volume": 3682264.0}, {"date": "2023-11-20", "close": 2.91, "volume": 5281647.0}, {"date": "2023-11-21", "close": 2.84, "volume": 5601085.0}, {"date": "2023-11-22", "close": 2.87, "volume": 5038315.0}, {"date": "2023-11-23", "close": 2.86, "volume": 12287633.0}, {"date": "2023-11-24", "close": 2.84, "volume": 2210239.0}, {"date": "2023-11-27", "close": 2.85, "volume": 1702308.0}, {"date": "2023-11-28", "close": 2.81, "volume": 4602559.0}, {"date": "2023-11-29", "close": 2.85, "volume": 3739388.0}, {"date": "2023-11-30", "close": 2.92, "volume": 10324860.0}, {"date": "2023-12-01", "close": 2.91, "volume": 5030294.0}, {"date": "2023-12-04", "close": 2.87, "volume": 7237936.0}, {"date": "2023-12-05", "close": 2.83, "volume": 4082618.0}, {"date": "2023-12-06", "close": 2.89, "volume": 8951593.0}, {"date": "2023-12-07", "close": 2.83, "volume": 5436038.0}, {"date": "2023-12-08", "close": 2.86, "volume": 2685510.0}, {"date": "2023-12-11", "close": 2.85, "volume": 2979562.0}, {"date": "2023-12-12", "close": 2.88, "volume": 4639479.0}, {"date": "2023-12-13", "close": 2.83, "volume": 9059081.0}, {"date": "2023-12-14", "close": 2.87, "volume": 8969656.0}, {"date": "2023-12-15", "close": 2.85, "volume": 15176138.0}, {"date": "2023-12-18", "close": 2.84, "volume": 3468603.0}, {"date": "2023-12-19", "close": 2.88, "volume": 3963591.0}, {"date": "2023-12-20", "close": 2.87, "volume": 9064005.0}, {"date": "2023-12-21", "close": 2.83, "volume": 6793812.0}, {"date": "2023-12-22", "close": 2.79, "volume": 5010827.0}, {"date": "2023-12-27", "close": 2.8, "volume": 2623671.0}, {"date": "2023-12-28", "close": 2.82, "volume": 3454448.0}, {"date": "2023-12-29", "close": 2.84, "volume": 13061181.0}, {"date": "2024-01-02", "close": 2.85, "volume": 1727322.0}, {"date": "2024-01-03", "close": 2.79, "volume": 2918506.0}, {"date": "2024-01-04", "close": 2.8, "volume": 2844363.0}, {"date": "2024-01-05", "close": 2.79, "volume": 2687951.0}, {"date": "2024-01-08", "close": 2.8, "volume": 2324471.0}, {"date": "2024-01-09", "close": 2.85, "volume": 3953453.0}, {"date": "2024-01-10", "close": 2.81, "volume": 4839431.0}, {"date": "2024-01-11", "close": 2.81, "volume": 3598740.0}, {"date": "2024-01-12", "close": 2.81, "volume": 3439841.0}, {"date": "2024-01-15", "close": 2.8, "volume": 2117445.0}, {"date": "2024-01-16", "close": 2.74, "volume": 5678069.0}, {"date": "2024-01-17", "close": 2.71, "volume": 6650843.0}, {"date": "2024-01-18", "close": 2.72, "volume": 5052215.0}, {"date": "2024-01-19", "close": 2.73, "volume": 5202593.0}, {"date": "2024-01-22", "close": 2.73, "volume": 3873078.0}, {"date": "2024-01-23", "close": 2.75, "volume": 6145554.0}, {"date": "2024-01-24", "close": 2.77, "volume": 2828452.0}, {"date": "2024-01-25", "close": 2.9, "volume": 9450106.0}, {"date": "2024-01-29", "close": 2.9, "volume": 4931378.0}, {"date": "2024-01-30", "close": 2.92, "volume": 3553015.0}, {"date": "2024-01-31", "close": 2.69, "volume": 9028497.0}, {"date": "2024-02-01", "close": 2.68, "volume": 5111025.0}, {"date": "2024-02-02", "close": 2.74, "volume": 6550800.0}, {"date": "2024-02-05", "close": 2.67, "volume": 2768779.0}, {"date": "2024-02-06", "close": 2.67, "volume": 4189363.0}, {"date": "2024-02-07", "close": 2.71, "volume": 5789257.0}, {"date": "2024-02-08", "close": 2.7, "volume": 3091705.0}, {"date": "2024-02-09", "close": 2.69, "volume": 2892713.0}, {"date": "2024-02-12", "close": 2.68, "volume": 1149701.0}, {"date": "2024-02-13", "close": 2.67, "volume": 3179628.0}, {"date": "2024-02-14", "close": 2.69, "volume": 3306970.0}, {"date": "2024-02-15", "close": 2.71, "volume": 4631112.0}, {"date": "2024-02-16", "close": 2.66, "volume": 6569767.0}, {"date": "2024-02-19", "close": 2.67, "volume": 3603250.0}, {"date": "2024-02-20", "close": 2.67, "volume": 2706837.0}, {"date": "2024-02-21", "close": 2.65, "volume": 4433975.0}, {"date": "2024-02-22", "close": 2.68, "volume": 4055549.0}, {"date": "2024-02-23", "close": 2.72, "volume": 2397715.0}, {"date": "2024-02-26", "close": 2.7, "volume": 4104615.0}, {"date": "2024-02-27", "close": 2.68, "volume": 3355101.0}, {"date": "2024-02-28", "close": 2.7, "volume": 2179082.0}, {"date": "2024-02-29", "close": 2.7, "volume": 6502050.0}, {"date": "2024-03-01", "close": 2.71, "volume": 1725489.0}, {"date": "2024-03-04", "close": 2.71, "volume": 2566763.0}, {"date": "2024-03-05", "close": 2.71, "volume": 4412784.0}, {"date": "2024-03-06", "close": 2.71, "volume": 2206732.0}, {"date": "2024-03-07", "close": 2.71, "volume": 3177609.0}, {"date": "2024-03-08", "close": 2.74, "volume": 3612156.0}, {"date": "2024-03-11", "close": 2.68, "volume": 2024726.0}, {"date": "2024-03-12", "close": 2.69, "volume": 2236651.0}, {"date": "2024-03-13", "close": 2.67, "volume": 3530458.0}, {"date": "2024-03-14", "close": 2.69, "volume": 3759520.0}, {"date": "2024-03-15", "close": 2.69, "volume": 8317148.0}, {"date": "2024-03-18", "close": 2.75, "volume": 4627278.0}, {"date": "2024-03-19", "close": 2.8, "volume": 2859130.0}, {"date": "2024-03-20", "close": 2.82, "volume": 4169884.0}, {"date": "2024-03-21", "close": 2.81, "volume": 5528653.0}, {"date": "2024-03-22", "close": 2.83, "volume": 4585213.0}, {"date": "2024-03-25", "close": 2.9, "volume": 5967555.0}, {"date": "2024-03-26", "close": 2.92, "volume": 5560395.0}, {"date": "2024-03-27", "close": 2.84, "volume": 4001579.0}, {"date": "2024-03-28", "close": 2.89, "volume": 4819304.0}, {"date": "2024-04-02", "close": 2.87, "volume": 2755417.0}, {"date": "2024-04-03", "close": 2.8, "volume": 3755476.0}, {"date": "2024-04-04", "close": 2.83, "volume": 2410014.0}, {"date": "2024-04-05", "close": 2.82, "volume": 1683905.0}, {"date": "2024-04-08", "close": 2.8, "volume": 1914590.0}, {"date": "2024-04-09", "close": 2.77, "volume": 2905526.0}, {"date": "2024-04-10", "close": 2.79, "volume": 3314595.0}, {"date": "2024-04-11", "close": 2.77, "volume": 4226682.0}, {"date": "2024-04-12", "close": 2.81, "volume": 4358782.0}, {"date": "2024-04-15", "close": 2.77, "volume": 2155440.0}, {"date": "2024-04-16", "close": 2.72, "volume": 15323142.0}, {"date": "2024-04-17", "close": 2.73, "volume": 3050050.0}, {"date": "2024-04-18", "close": 2.76, "volume": 2698910.0}, {"date": "2024-04-19", "close": 2.73, "volume": 5123146.0}, {"date": "2024-04-22", "close": 2.78, "volume": 3145493.0}, {"date": "2024-04-23", "close": 2.79, "volume": 2082625.0}, {"date": "2024-04-24", "close": 2.77, "volume": 2552264.0}, {"date": "2024-04-26", "close": 2.74, "volume": 2878608.0}, {"date": "2024-04-29", "close": 2.8, "volume": 2344281.0}, {"date": "2024-04-30", "close": 2.8, "volume": 12374366.0}, {"date": "2024-05-01", "close": 2.78, "volume": 2690581.0}, {"date": "2024-05-02", "close": 2.78, "volume": 4326866.0}, {"date": "2024-05-03", "close": 2.79, "volume": 1880012.0}, {"date": "2024-05-06", "close": 2.77, "volume": 4759022.0}, {"date": "2024-05-07", "close": 2.82, "volume": 2660363.0}, {"date": "2024-05-08", "close": 2.84, "volume": 2881232.0}, {"date": "2024-05-09", "close": 2.83, "volume": 3295176.0}, {"date": "2024-05-10", "close": 2.84, "volume": 2157115.0}, {"date": "2024-05-13", "close": 2.84, "volume": 2837385.0}, {"date": "2024-05-14", "close": 2.84, "volume": 1756670.0}, {"date": "2024-05-15", "close": 2.82, "volume": 3315599.0}, {"date": "2024-05-16", "close": 2.97, "volume": 15989336.0}, {"date": "2024-05-17", "close": 2.93, "volume": 6617604.0}, {"date": "2024-05-20", "close": 2.98, "volume": 12570591.0}, {"date": "2024-05-21", "close": 3.04, "volume": 4770268.0}, {"date": "2024-05-22", "close": 3.08, "volume": 5490723.0}, {"date": "2024-05-23", "close": 3.07, "volume": 3691547.0}, {"date": "2024-05-24", "close": 3.05, "volume": 2560872.0}, {"date": "2024-05-27", "close": 3.01, "volume": 3397320.0}, {"date": "2024-05-28", "close": 3.0, "volume": 3095252.0}, {"date": "2024-05-29", "close": 2.96, "volume": 3794042.0}, {"date": "2024-05-30", "close": 2.96, "volume": 4533168.0}, {"date": "2024-05-31", "close": 2.96, "volume": 6684469.0}, {"date": "2024-06-03", "close": 2.99, "volume": 2483953.0}, {"date": "2024-06-04", "close": 2.99, "volume": 1714457.0}, {"date": "2024-06-05", "close": 2.98, "volume": 4009345.0}, {"date": "2024-06-06", "close": 2.97, "volume": 2272976.0}, {"date": "2024-06-07", "close": 2.99, "volume": 1675256.0}, {"date": "2024-06-11", "close": 2.94, "volume": 4324827.0}, {"date": "2024-06-12", "close": 2.96, "volume": 3337137.0}, {"date": "2024-06-13", "close": 2.91, "volume": 5485981.0}, {"date": "2024-06-14", "close": 2.92, "volume": 2807144.0}, {"date": "2024-06-17", "close": 2.87, "volume": 3320368.0}, {"date": "2024-06-18", "close": 2.91, "volume": 4208032.0}, {"date": "2024-06-19", "close": 2.86, "volume": 3679169.0}, {"date": "2024-06-20", "close": 2.84, "volume": 5819786.0}, {"date": "2024-06-21", "close": 2.85, "volume": 14712101.0}, {"date": "2024-06-24", "close": 2.92, "volume": 4374704.0}, {"date": "2024-06-25", "close": 2.91, "volume": 3936407.0}, {"date": "2024-06-26", "close": 2.89, "volume": 4428985.0}, {"date": "2024-06-27", "close": 2.9, "volume": 3514288.0}, {"date": "2024-06-28", "close": 2.9, "volume": 3228699.0}, {"date": "2024-07-01", "close": 2.88, "volume": 1720042.0}, {"date": "2024-07-02", "close": 2.86, "volume": 1726616.0}, {"date": "2024-07-03", "close": 2.86, "volume": 2863619.0}, {"date": "2024-07-04", "close": 2.88, "volume": 1797977.0}, {"date": "2024-07-05", "close": 2.88, "volume": 2671931.0}, {"date": "2024-07-08", "close": 2.86, "volume": 1934681.0}, {"date": "2024-07-09", "close": 2.9, "volume": 3303978.0}, {"date": "2024-07-10", "close": 2.9, "volume": 15526891.0}, {"date": "2024-07-11", "close": 2.86, "volume": 5458235.0}, {"date": "2024-07-12", "close": 2.88, "volume": 3867735.0}, {"date": "2024-07-15", "close": 2.87, "volume": 2402113.0}, {"date": "2024-07-16", "close": 2.87, "volume": 2956582.0}, {"date": "2024-07-17", "close": 2.87, "volume": 5598324.0}, {"date": "2024-07-18", "close": 2.87, "volume": 4385766.0}, {"date": "2024-07-19", "close": 2.84, "volume": 6031276.0}, {"date": "2024-07-22", "close": 2.84, "volume": 2771204.0}, {"date": "2024-07-23", "close": 2.85, "volume": 4673407.0}, {"date": "2024-07-24", "close": 2.86, "volume": 6935217.0}, {"date": "2024-07-25", "close": 2.86, "volume": 5183455.0}, {"date": "2024-07-26", "close": 2.9, "volume": 3964225.0}, {"date": "2024-07-29", "close": 2.95, "volume": 4701026.0}, {"date": "2024-07-30", "close": 2.94, "volume": 3939230.0}, {"date": "2024-07-31", "close": 2.95, "volume": 8956195.0}, {"date": "2024-08-01", "close": 2.96, "volume": 3782543.0}, {"date": "2024-08-02", "close": 2.96, "volume": 6067382.0}, {"date": "2024-08-05", "close": 2.88, "volume": 8326034.0}, {"date": "2024-08-06", "close": 2.86, "volume": 4097426.0}, {"date": "2024-08-07", "close": 2.89, "volume": 3545629.0}, {"date": "2024-08-08", "close": 2.88, "volume": 2754334.0}, {"date": "2024-08-09", "close": 2.9, "volume": 1976598.0}, {"date": "2024-08-12", "close": 2.93, "volume": 3584367.0}, {"date": "2024-08-13", "close": 2.96, "volume": 3930008.0}, {"date": "2024-08-14", "close": 2.95, "volume": 1811533.0}, {"date": "2024-08-15", "close": 2.92, "volume": 2192052.0}, {"date": "2024-08-16", "close": 2.96, "volume": 4743225.0}, {"date": "2024-08-19", "close": 2.99, "volume": 3767549.0}, {"date": "2024-08-20", "close": 2.97, "volume": 5167798.0}, {"date": "2024-08-21", "close": 2.95, "volume": 4140634.0}, {"date": "2024-08-22", "close": 2.99, "volume": 3212591.0}, {"date": "2024-08-23", "close": 2.98, "volume": 2851498.0}, {"date": "2024-08-26", "close": 3.01, "volume": 5647755.0}, {"date": "2024-08-27", "close": 3.01, "volume": 5181378.0}, {"date": "2024-08-28", "close": 3.02, "volume": 5514773.0}, {"date": "2024-08-29", "close": 3.01, "volume": 5212311.0}, {"date": "2024-08-30", "close": 3.03, "volume": 5138262.0}, {"date": "2024-09-02", "close": 3.03, "volume": 13678780.0}, {"date": "2024-09-03", "close": 3.04, "volume": 2749761.0}, {"date": "2024-09-04", "close": 3.01, "volume": 12132577.0}, {"date": "2024-09-05", "close": 3.04, "volume": 4532626.0}, {"date": "2024-09-06", "close": 3.08, "volume": 6109720.0}, {"date": "2024-09-09", "close": 3.04, "volume": 4569152.0}, {"date": "2024-09-10", "close": 3.06, "volume": 3553181.0}, {"date": "2024-09-11", "close": 3.03, "volume": 4571652.0}, {"date": "2024-09-12", "close": 3.05, "volume": 4812580.0}, {"date": "2024-09-13", "close": 3.09, "volume": 5079439.0}, {"date": "2024-09-16", "close": 3.04, "volume": 3463397.0}, {"date": "2024-09-17", "close": 3.1, "volume": 8133629.0}, {"date": "2024-09-18", "close": 3.08, "volume": 4866163.0}, {"date": "2024-09-19", "close": 3.13, "volume": 7892113.0}, {"date": "2024-09-20", "close": 3.1, "volume": 28945200.0}, {"date": "2024-09-23", "close": 3.12, "volume": 3998758.0}, {"date": "2024-09-24", "close": 3.12, "volume": 3591612.0}, {"date": "2024-09-25", "close": 3.14, "volume": 2938151.0}, {"date": "2024-09-26", "close": 3.17, "volume": 5526439.0}, {"date": "2024-09-27", "close": 3.13, "volume": 7492764.0}, {"date": "2024-09-30", "close": 3.11, "volume": 9056075.0}, {"date": "2024-10-01", "close": 3.05, "volume": 6610479.0}, {"date": "2024-10-02", "close": 3.0, "volume": 4811484.0}, {"date": "2024-10-03", "close": 3.0, "volume": 4732472.0}, {"date": "2024-10-04", "close": 2.97, "volume": 4415107.0}, {"date": "2024-10-07", "close": 2.99, "volume": 1996021.0}, {"date": "2024-10-08", "close": 2.97, "volume": 2381859.0}, {"date": "2024-10-09", "close": 3.0, "volume": 5500057.0}, {"date": "2024-10-10", "close": 2.97, "volume": 6753688.0}, {"date": "2024-10-11", "close": 3.0, "volume": 2555165.0}, {"date": "2024-10-14", "close": 3.01, "volume": 3232059.0}, {"date": "2024-10-15", "close": 2.98, "volume": 11286385.0}, {"date": "2024-10-16", "close": 2.97, "volume": 5471711.0}, {"date": "2024-10-17", "close": 3.09, "volume": 8943841.0}, {"date": "2024-10-18", "close": 3.07, "volume": 5700543.0}, {"date": "2024-10-21", "close": 3.13, "volume": 4985596.0}, {"date": "2024-10-22", "close": 3.11, "volume": 4920185.0}, {"date": "2024-10-23", "close": 3.12, "volume": 3791516.0}, {"date": "2024-10-24", "close": 3.1, "volume": 2684119.0}, {"date": "2024-10-25", "close": 3.1, "volume": 2036510.0}, {"date": "2024-10-28", "close": 3.11, "volume": 1916133.0}, {"date": "2024-10-29", "close": 3.1, "volume": 3687377.0}, {"date": "2024-10-30", "close": 3.05, "volume": 5175227.0}, {"date": "2024-10-31", "close": 3.01, "volume": 5574688.0}, {"date": "2024-11-01", "close": 2.99, "volume": 4410414.0}, {"date": "2024-11-04", "close": 3.0, "volume": 5034136.0}, {"date": "2024-11-05", "close": 2.98, "volume": 3916785.0}, {"date": "2024-11-06", "close": 3.04, "volume": 7234190.0}, {"date": "2024-11-07", "close": 3.14, "volume": 9489999.0}, {"date": "2024-11-08", "close": 3.1, "volume": 6134550.0}, {"date": "2024-11-11", "close": 3.11, "volume": 9494511.0}, {"date": "2024-11-12", "close": 3.01, "volume": 33680070.0}, {"date": "2024-11-13", "close": 3.02, "volume": 8008797.0}, {"date": "2024-11-14", "close": 3.01, "volume": 8909238.0}, {"date": "2024-11-15", "close": 3.03, "volume": 3839417.0}, {"date": "2024-11-18", "close": 3.15, "volume": 6926001.0}, {"date": "2024-11-19", "close": 3.19, "volume": 6671701.0}, {"date": "2024-11-20", "close": 3.15, "volume": 7627073.0}, {"date": "2024-11-21", "close": 3.16, "volume": 5071271.0}, {"date": "2024-11-22", "close": 3.2, "volume": 5824205.0}, {"date": "2024-11-25", "close": 3.2, "volume": 8891195.0}, {"date": "2024-11-26", "close": 3.19, "volume": 8066161.0}, {"date": "2024-11-27", "close": 3.2, "volume": 3128172.0}, {"date": "2024-11-28", "close": 3.22, "volume": 5177204.0}, {"date": "2024-11-29", "close": 3.21, "volume": 4161947.0}, {"date": "2024-12-02", "close": 3.23, "volume": 3408484.0}, {"date": "2024-12-03", "close": 3.18, "volume": 5491889.0}, {"date": "2024-12-04", "close": 3.17, "volume": 4136483.0}, {"date": "2024-12-05", "close": 3.21, "volume": 4122667.0}, {"date": "2024-12-06", "close": 3.14, "volume": 23246125.0}, {"date": "2024-12-09", "close": 3.11, "volume": 3056581.0}, {"date": "2024-12-10", "close": 3.07, "volume": 7372397.0}, {"date": "2024-12-11", "close": 3.11, "volume": 3464085.0}, {"date": "2024-12-12", "close": 3.15, "volume": 3688485.0}, {"date": "2024-12-13", "close": 3.11, "volume": 2835471.0}, {"date": "2024-12-16", "close": 3.07, "volume": 3719377.0}, {"date": "2024-12-17", "close": 3.12, "volume": 6483457.0}, {"date": "2024-12-18", "close": 3.09, "volume": 4452754.0}, {"date": "2024-12-19", "close": 3.0, "volume": 12417030.0}, {"date": "2024-12-20", "close": 2.94, "volume": 28334278.0}, {"date": "2024-12-23", "close": 2.97, "volume": 5827817.0}, {"date": "2024-12-24", "close": 2.96, "volume": 2579041.0}, {"date": "2024-12-27", "close": 2.96, "volume": 2128412.0}, {"date": "2024-12-30", "close": 2.96, "volume": 1975336.0}, {"date": "2024-12-31", "close": 2.93, "volume": 1535529.0}, {"date": "2025-01-02", "close": 2.97, "volume": 2563648.0}, {"date": "2025-01-03", "close": 2.97, "volume": 2717599.0}, {"date": "2025-01-06", "close": 2.95, "volume": 3208800.0}, {"date": "2025-01-07", "close": 2.97, "volume": 3070664.0}, {"date": "2025-01-08", "close": 3.0, "volume": 4936234.0}, {"date": "2025-01-09", "close": 2.98, "volume": 5416730.0}, {"date": "2025-01-10", "close": 2.97, "volume": 1747724.0}, {"date": "2025-01-13", "close": 2.94, "volume": 3579666.0}, {"date": "2025-01-14", "close": 2.98, "volume": 4766309.0}, {"date": "2025-01-15", "close": 2.98, "volume": 2116546.0}, {"date": "2025-01-16", "close": 3.01, "volume": 3192692.0}, {"date": "2025-01-17", "close": 3.0, "volume": 3003885.0}, {"date": "2025-01-20", "close": 3.0, "volume": 1884332.0}, {"date": "2025-01-21", "close": 3.02, "volume": 3095830.0}, {"date": "2025-01-22", "close": 3.04, "volume": 4333705.0}, {"date": "2025-01-23", "close": 3.02, "volume": 2758381.0}, {"date": "2025-01-24", "close": 3.01, "volume": 1684785.0}, {"date": "2025-01-28", "close": 2.99, "volume": 4379466.0}, {"date": "2025-01-29", "close": 2.98, "volume": 2603188.0}, {"date": "2025-01-30", "close": 3.0, "volume": 6273937.0}, {"date": "2025-01-31", "close": 3.0, "volume": 7316064.0}, {"date": "2025-02-03", "close": 2.96, "volume": 2941369.0}, {"date": "2025-02-04", "close": 2.94, "volume": 3558018.0}, {"date": "2025-02-05", "close": 2.98, "volume": 4559687.0}, {"date": "2025-02-06", "close": 3.0, "volume": 4531489.0}, {"date": "2025-02-07", "close": 2.97, "volume": 2281159.0}, {"date": "2025-02-10", "close": 2.94, "volume": 4176873.0}, {"date": "2025-02-11", "close": 2.9, "volume": 3853218.0}, {"date": "2025-02-12", "close": 2.87, "volume": 4508223.0}, {"date": "2025-02-13", "close": 2.83, "volume": 6337363.0}, {"date": "2025-02-14", "close": 2.84, "volume": 3633784.0}, {"date": "2025-02-17", "close": 2.85, "volume": 4089432.0}, {"date": "2025-02-18", "close": 2.82, "volume": 1826380.0}, {"date": "2025-02-19", "close": 2.81, "volume": 5180138.0}, {"date": "2025-02-20", "close": 2.79, "volume": 4560108.0}, {"date": "2025-02-21", "close": 2.77, "volume": 3149607.0}, {"date": "2025-02-24", "close": 2.77, "volume": 3647855.0}, {"date": "2025-02-25", "close": 2.76, "volume": 6236893.0}, {"date": "2025-02-26", "close": 2.75, "volume": 3743887.0}, {"date": "2025-02-27", "close": 2.76, "volume": 4661945.0}, {"date": "2025-02-28", "close": 2.75, "volume": 8190571.0}, {"date": "2025-03-03", "close": 2.8, "volume": 7604100.0}, {"date": "2025-03-04", "close": 2.74, "volume": 8632951.0}, {"date": "2025-03-05", "close": 2.74, "volume": 6016066.0}, {"date": "2025-03-06", "close": 2.71, "volume": 8479767.0}, {"date": "2025-03-07", "close": 2.71, "volume": 6313834.0}, {"date": "2025-03-10", "close": 2.72, "volume": 4507493.0}, {"date": "2025-03-11", "close": 2.72, "volume": 8959488.0}, {"date": "2025-03-12", "close": 2.7, "volume": 7394802.0}, {"date": "2025-03-13", "close": 2.66, "volume": 6645062.0}, {"date": "2025-03-14", "close": 2.71, "volume": 7309666.0}, {"date": "2025-03-17", "close": 2.74, "volume": 3516570.0}, {"date": "2025-03-18", "close": 2.74, "volume": 3704988.0}, {"date": "2025-03-19", "close": 2.72, "volume": 4018267.0}, {"date": "2025-03-20", "close": 2.74, "volume": 6438276.0}, {"date": "2025-03-21", "close": 2.72, "volume": 14049668.0}, {"date": "2025-03-24", "close": 2.74, "volume": 2750938.0}, {"date": "2025-03-25", "close": 2.71, "volume": 2970124.0}, {"date": "2025-03-26", "close": 2.69, "volume": 6982678.0}, {"date": "2025-03-27", "close": 2.68, "volume": 3725892.0}, {"date": "2025-03-28", "close": 2.64, "volume": 9414666.0}, {"date": "2025-03-31", "close": 2.55, "volume": 7367052.0}, {"date": "2025-04-01", "close": 2.59, "volume": 5877083.0}, {"date": "2025-04-02", "close": 2.45, "volume": 2499338.0}, {"date": "2025-04-03", "close": 2.55, "volume": 5249002.0}, {"date": "2025-04-04", "close": 2.34, "volume": 6149748.0}, {"date": "2025-04-07", "close": 2.19, "volume": 13266849.0}, {"date": "2025-04-08", "close": 2.28, "volume": 7439156.0}, {"date": "2025-04-09", "close": 2.21, "volume": 6665923.0}, {"date": "2025-04-10", "close": 2.29, "volume": 4079805.0}, {"date": "2025-04-11", "close": 2.24, "volume": 3794959.0}, {"date": "2025-04-14", "close": 2.27, "volume": 2019656.0}, {"date": "2025-04-15", "close": 2.27, "volume": 2685448.0}, {"date": "2025-04-16", "close": 2.22, "volume": 3918116.0}, {"date": "2025-04-17", "close": 2.23, "volume": 6164535.0}, {"date": "2025-04-22", "close": 2.17, "volume": 3600982.0}, {"date": "2025-04-23", "close": 2.25, "volume": 5120436.0}, {"date": "2025-04-24", "close": 2.31, "volume": 5479043.0}, {"date": "2025-04-28", "close": 2.32, "volume": 6416953.0}, {"date": "2025-04-29", "close": 2.32, "volume": 2558109.0}, {"date": "2025-04-30", "close": 2.27, "volume": 6864114.0}, {"date": "2025-05-01", "close": 2.31, "volume": 8397566.0}, {"date": "2025-05-02", "close": 2.33, "volume": 3297457.0}, {"date": "2025-05-05", "close": 2.32, "volume": 3930564.0}, {"date": "2025-05-06", "close": 2.34, "volume": 4542499.0}, {"date": "2025-05-07", "close": 2.43, "volume": 7072600.0}, {"date": "2025-05-08", "close": 2.49, "volume": 9654752.0}, {"date": "2025-05-09", "close": 2.57, "volume": 7461811.0}, {"date": "2025-05-12", "close": 2.62, "volume": 9189855.0}, {"date": "2025-05-13", "close": 2.64, "volume": 8239832.0}, {"date": "2025-05-14", "close": 2.66, "volume": 7755064.0}, {"date": "2025-05-15", "close": 2.7, "volume": 12024275.0}, {"date": "2025-05-16", "close": 2.73, "volume": 13418946.0}, {"date": "2025-05-19", "close": 2.64, "volume": 8140557.0}, {"date": "2025-05-20", "close": 2.66, "volume": 4624957.0}, {"date": "2025-05-21", "close": 2.61, "volume": 4028785.0}, {"date": "2025-05-22", "close": 2.6, "volume": 5096032.0}, {"date": "2025-05-23", "close": 2.62, "volume": 4192265.0}, {"date": "2025-05-26", "close": 2.61, "volume": 4067135.0}, {"date": "2025-05-27", "close": 2.64, "volume": 4924271.0}, {"date": "2025-05-28", "close": 2.68, "volume": 6473442.0}, {"date": "2025-05-29", "close": 2.69, "volume": 11624504.0}, {"date": "2025-05-30", "close": 2.68, "volume": 16452650.0}, {"date": "2025-06-02", "close": 2.64, "volume": 4910765.0}, {"date": "2025-06-03", "close": 2.64, "volume": 7603887.0}, {"date": "2025-06-04", "close": 2.63, "volume": 7351830.0}, {"date": "2025-06-05", "close": 2.64, "volume": 6371745.0}, {"date": "2025-06-06", "close": 2.63, "volume": 4885671.0}, {"date": "2025-06-10", "close": 2.7, "volume": 5551511.0}, {"date": "2025-06-11", "close": 2.68, "volume": 5422689.0}, {"date": "2025-06-12", "close": 2.69, "volume": 5357372.0}, {"date": "2025-06-13", "close": 2.68, "volume": 4753169.0}, {"date": "2025-06-16", "close": 2.71, "volume": 6598725.0}, {"date": "2025-06-17", "close": 2.74, "volume": 5689417.0}, {"date": "2025-06-18", "close": 2.74, "volume": 4183179.0}, {"date": "2025-06-19", "close": 2.68, "volume": 8020875.0}, {"date": "2025-06-20", "close": 2.66, "volume": 13392708.0}, {"date": "2025-06-23", "close": 2.65, "volume": 8590903.0}, {"date": "2025-06-24", "close": 2.66, "volume": 3142232.0}, {"date": "2025-06-25", "close": 2.63, "volume": 7403473.0}, {"date": "2025-06-26", "close": 2.66, "volume": 7633601.0}, {"date": "2025-06-27", "close": 2.68, "volume": 5802752.0}, {"date": "2025-06-30", "close": 2.69, "volume": 7495372.0}, {"date": "2025-07-01", "close": 2.71, "volume": 7192517.0}, {"date": "2025-07-02", "close": 2.73, "volume": 5807383.0}, {"date": "2025-07-03", "close": 2.75, "volume": 2697084.0}, {"date": "2025-07-04", "close": 2.76, "volume": 1844836.0}, {"date": "2025-07-07", "close": 2.77, "volume": 3352363.0}, {"date": "2025-07-08", "close": 2.76, "volume": 6024369.0}, {"date": "2025-07-09", "close": 2.79, "volume": 5412409.0}, {"date": "2025-07-10", "close": 2.83, "volume": 3691849.0}, {"date": "2025-07-11", "close": 2.84, "volume": 3671912.0}, {"date": "2025-07-14", "close": 2.85, "volume": 2005789.0}, {"date": "2025-07-15", "close": 2.86, "volume": 6457000.0}, {"date": "2025-07-16", "close": 2.84, "volume": 2649064.0}, {"date": "2025-07-17", "close": 2.86, "volume": 3908023.0}, {"date": "2025-07-18", "close": 2.89, "volume": 3870394.0}, {"date": "2025-07-21", "close": 2.9, "volume": 3693251.0}, {"date": "2025-07-22", "close": 2.9, "volume": 3418922.0}, {"date": "2025-07-23", "close": 2.92, "volume": 4818216.0}, {"date": "2025-07-24", "close": 2.93, "volume": 2931019.0}, {"date": "2025-07-25", "close": 2.93, "volume": 2326866.0}, {"date": "2025-07-28", "close": 2.93, "volume": 4294838.0}, {"date": "2025-07-29", "close": 2.94, "volume": 3168598.0}, {"date": "2025-07-30", "close": 2.96, "volume": 3018515.0}, {"date": "2025-07-31", "close": 2.94, "volume": 3750564.0}, {"date": "2025-08-01", "close": 2.91, "volume": 3392774.0}, {"date": "2025-08-04", "close": 2.92, "volume": 3729544.0}, {"date": "2025-08-05", "close": 2.95, "volume": 2420855.0}, {"date": "2025-08-06", "close": 2.97, "volume": 7390100.0}, {"date": "2025-08-07", "close": 2.96, "volume": 1932251.0}, {"date": "2025-08-08", "close": 2.95, "volume": 2083097.0}, {"date": "2025-08-11", "close": 2.96, "volume": 3114939.0}, {"date": "2025-08-12", "close": 2.94, "volume": 3173227.0}, {"date": "2025-08-13", "close": 2.96, "volume": 1790453.0}, {"date": "2025-08-14", "close": 2.97, "volume": 1774414.0}, {"date": "2025-08-15", "close": 3.06, "volume": 4591096.0}, {"date": "2025-08-18", "close": 3.07, "volume": 5112639.0}, {"date": "2025-08-19", "close": 3.04, "volume": 3041065.0}, {"date": "2025-08-20", "close": 3.04, "volume": 3515118.0}, {"date": "2025-08-21", "close": 3.11, "volume": 6602178.0}, {"date": "2025-08-22", "close": 3.12, "volume": 4141752.0}, {"date": "2025-08-25", "close": 3.12, "volume": 3797577.0}, {"date": "2025-08-26", "close": 3.06, "volume": 11356165.0}, {"date": "2025-08-27", "close": 3.06, "volume": 2956939.0}, {"date": "2025-08-28", "close": 3.05, "volume": 2036379.0}, {"date": "2025-08-29", "close": 3.05, "volume": 3563827.0}, {"date": "2025-09-01", "close": 3.05, "volume": 1257029.0}, {"date": "2025-09-02", "close": 3.04, "volume": 1286700.0}, {"date": "2025-09-03", "close": 2.97, "volume": 2990819.0}, {"date": "2025-09-04", "close": 2.97, "volume": 3198692.0}, {"date": "2025-09-05", "close": 2.97, "volume": 8475412.0}, {"date": "2025-09-08", "close": 2.96, "volume": 3409627.0}, {"date": "2025-09-09", "close": 2.92, "volume": 3686515.0}, {"date": "2025-09-10", "close": 2.92, "volume": 1650471.0}, {"date": "2025-09-11", "close": 2.92, "volume": 2920392.0}, {"date": "2025-09-12", "close": 2.92, "volume": 2029314.0}, {"date": "2025-09-15", "close": 2.93, "volume": 3746613.0}, {"date": "2025-09-16", "close": 2.9, "volume": 4472432.0}, {"date": "2025-09-17", "close": 2.92, "volume": 6454789.0}, {"date": "2025-09-18", "close": 2.98, "volume": 5369899.0}, {"date": "2025-09-19", "close": 2.98, "volume": 26781575.0}, {"date": "2025-09-22", "close": 2.99, "volume": 4264279.0}, {"date": "2025-09-23", "close": 3.03, "volume": 3339738.0}, {"date": "2025-09-24", "close": 3.07, "volume": 3940480.0}, {"date": "2025-09-25", "close": 3.1, "volume": 4918154.0}, {"date": "2025-09-26", "close": 3.07, "volume": 4110340.0}, {"date": "2025-09-29", "close": 3.09, "volume": 3730539.0}, {"date": "2025-09-30", "close": 3.1, "volume": 4942458.0}, {"date": "2025-10-01", "close": 3.25, "volume": 8532240.0}, {"date": "2025-10-02", "close": 3.21, "volume": 6225066.0}, {"date": "2025-10-03", "close": 3.24, "volume": 5061293.0}, {"date": "2025-10-06", "close": 3.24, "volume": 3546013.0}, {"date": "2025-10-07", "close": 3.22, "volume": 8314382.0}, {"date": "2025-10-08", "close": 3.23, "volume": 7622026.0}, {"date": "2025-10-09", "close": 3.26, "volume": 5250863.0}, {"date": "2025-10-10", "close": 3.26, "volume": 3714208.0}, {"date": "2025-10-13", "close": 3.24, "volume": 3529480.0}, {"date": "2025-10-14", "close": 3.24, "volume": 4586427.0}, {"date": "2025-10-15", "close": 3.28, "volume": 2662475.0}, {"date": "2025-10-16", "close": 3.27, "volume": 2519067.0}, {"date": "2025-10-17", "close": 3.27, "volume": 3321470.0}, {"date": "2025-10-20", "close": 3.25, "volume": 3868307.0}, {"date": "2025-10-21", "close": 3.23, "volume": 1933672.0}, {"date": "2025-10-22", "close": 3.21, "volume": 3345470.0}, {"date": "2025-10-23", "close": 3.25, "volume": 4895931.0}, {"date": "2025-10-24", "close": 3.29, "volume": 3423278.0}, {"date": "2025-10-27", "close": 3.28, "volume": 3319984.0}, {"date": "2025-10-28", "close": 3.24, "volume": 2712130.0}, {"date": "2025-10-29", "close": 3.22, "volume": 3326372.0}, {"date": "2025-10-30", "close": 3.22, "volume": 2414945.0}, {"date": "2025-10-31", "close": 3.22, "volume": 3406551.0}, {"date": "2025-11-03", "close": 3.24, "volume": 2441830.0}, {"date": "2025-11-04", "close": 3.21, "volume": 4652996.0}, {"date": "2025-11-05", "close": 3.2, "volume": 3285684.0}, {"date": "2025-11-06", "close": 3.21, "volume": 6359981.0}, {"date": "2025-11-07", "close": 3.21, "volume": 3810319.0}, {"date": "2025-11-10", "close": 3.46, "volume": 6992303.0}, {"date": "2025-11-11", "close": 3.43, "volume": 9801273.0}, {"date": "2025-11-12", "close": 3.5, "volume": 5860717.0}, {"date": "2025-11-13", "close": 3.43, "volume": 4323583.0}, {"date": "2025-11-14", "close": 3.4, "volume": 4831807.0}, {"date": "2025-11-17", "close": 3.42, "volume": 12752476.0}, {"date": "2025-11-18", "close": 3.33, "volume": 5386786.0}, {"date": "2025-11-19", "close": 3.33, "volume": 3947205.0}, {"date": "2025-11-20", "close": 3.35, "volume": 4251723.0}, {"date": "2025-11-21", "close": 3.26, "volume": 6105776.0}, {"date": "2025-11-24", "close": 3.33, "volume": 11203356.0}, {"date": "2025-11-25", "close": 3.35, "volume": 4645274.0}, {"date": "2025-11-26", "close": 3.4, "volume": 3271281.0}, {"date": "2025-11-27", "close": 3.39, "volume": 6443058.0}, {"date": "2025-11-28", "close": 3.41, "volume": 5607292.0}, {"date": "2025-12-01", "close": 3.3, "volume": 5091996.0}, {"date": "2025-12-02", "close": 3.32, "volume": 4841563.0}, {"date": "2025-12-03", "close": 3.31, "volume": 4628726.0}, {"date": "2025-12-04", "close": 3.29, "volume": 3285759.0}, {"date": "2025-12-05", "close": 3.26, "volume": 2650190.0}, {"date": "2025-12-08", "close": 3.26, "volume": 2780092.0}, {"date": "2025-12-09", "close": 3.25, "volume": 6144735.0}, {"date": "2025-12-10", "close": 3.22, "volume": 3010631.0}, {"date": "2025-12-11", "close": 3.21, "volume": 3024092.0}, {"date": "2025-12-12", "close": 3.21, "volume": 3119858.0}, {"date": "2025-12-15", "close": 3.24, "volume": 4318467.0}, {"date": "2025-12-16", "close": 3.21, "volume": 5448582.0}, {"date": "2025-12-17", "close": 3.2, "volume": 5001906.0}, {"date": "2025-12-18", "close": 3.17, "volume": 5801445.0}, {"date": "2025-12-19", "close": 3.25, "volume": 15094676.0}, {"date": "2025-12-22", "close": 3.29, "volume": 2216773.0}, {"date": "2025-12-23", "close": 3.31, "volume": 2661417.0}, {"date": "2025-12-24", "close": 3.26, "volume": 1333865.0}, {"date": "2025-12-29", "close": 3.25, "volume": 1454622.0}, {"date": "2025-12-30", "close": 3.25, "volume": 1384928.0}, {"date": "2025-12-31", "close": 3.21, "volume": 1921191.0}, {"date": "2026-01-02", "close": 3.21, "volume": 1089237.0}, {"date": "2026-01-05", "close": 3.28, "volume": 2453300.0}, {"date": "2026-01-06", "close": 3.29, "volume": 2319263.0}, {"date": "2026-01-07", "close": 3.39, "volume": 3199388.0}, {"date": "2026-01-08", "close": 3.36, "volume": 2435500.0}, {"date": "2026-01-09", "close": 3.39, "volume": 2152776.0}, {"date": "2026-01-12", "close": 3.39, "volume": 2502958.0}, {"date": "2026-01-13", "close": 3.4, "volume": 1556528.0}, {"date": "2026-01-14", "close": 3.45, "volume": 2468976.0}, {"date": "2026-01-15", "close": 3.43, "volume": 3314642.0}, {"date": "2026-01-16", "close": 3.43, "volume": 2832801.0}, {"date": "2026-01-19", "close": 3.38, "volume": 3021094.0}, {"date": "2026-01-20", "close": 3.35, "volume": 3703753.0}, {"date": "2026-01-21", "close": 3.45, "volume": 6705807.0}, {"date": "2026-01-22", "close": 3.48, "volume": 2885466.0}, {"date": "2026-01-23", "close": 3.51, "volume": 3621352.0}, {"date": "2026-01-27", "close": 3.57, "volume": 3959684.0}, {"date": "2026-01-28", "close": 3.54, "volume": 5742351.0}, {"date": "2026-01-29", "close": 3.56, "volume": 4472397.0}, {"date": "2026-01-30", "close": 3.51, "volume": 5459039.0}, {"date": "2026-02-02", "close": 3.47, "volume": 2512802.0}, {"date": "2026-02-03", "close": 3.42, "volume": 6174965.0}, {"date": "2026-02-04", "close": 3.29, "volume": 8407098.0}, {"date": "2026-02-05", "close": 3.26, "volume": 8195684.0}, {"date": "2026-02-06", "close": 3.19, "volume": 5268067.0}, {"date": "2026-02-09", "close": 3.38, "volume": 9596657.0}, {"date": "2026-02-10", "close": 3.35, "volume": 4901421.0}, {"date": "2026-02-11", "close": 3.35, "volume": 3173716.0}, {"date": "2026-02-12", "close": 3.27, "volume": 5204741.0}, {"date": "2026-02-13", "close": 3.25, "volume": 3418050.0}, {"date": "2026-02-16", "close": 3.27, "volume": 3966333.0}, {"date": "2026-02-17", "close": 3.31, "volume": 2791393.0}, {"date": "2026-02-18", "close": 3.31, "volume": 2552357.0}, {"date": "2026-02-19", "close": 3.31, "volume": 3573146.0}, {"date": "2026-02-20", "close": 3.33, "volume": 3234616.0}, {"date": "2026-02-23", "close": 3.26, "volume": 2792275.0}, {"date": "2026-02-24", "close": 3.33, "volume": 3060086.0}, {"date": "2026-02-25", "close": 3.34, "volume": 2635783.0}, {"date": "2026-02-26", "close": 3.35, "volume": 3529011.0}, {"date": "2026-02-27", "close": 3.32, "volume": 5158572.0}, {"date": "2026-03-02", "close": 3.45, "volume": 6024259.0}, {"date": "2026-03-03", "close": 3.49, "volume": 6089933.0}, {"date": "2026-03-04", "close": 3.34, "volume": 4288931.0}, {"date": "2026-03-05", "close": 3.41, "volume": 3907055.0}, {"date": "2026-03-06", "close": 3.39, "volume": 6720219.0}, {"date": "2026-03-09", "close": 3.06, "volume": 13158126.0}, {"date": "2026-03-10", "close": 3.04, "volume": 14446482.0}, {"date": "2026-03-11", "close": 2.99, "volume": 10683002.0}, {"date": "2026-03-12", "close": 2.96, "volume": 5361004.0}, {"date": "2026-03-13", "close": 3.0, "volume": 5931931.0}, {"date": "2026-03-16", "close": 3.01, "volume": 4075926.0}, {"date": "2026-03-17", "close": 3.05, "volume": 5597623.0}, {"date": "2026-03-18", "close": 3.13, "volume": 5282270.0}, {"date": "2026-03-19", "close": 3.07, "volume": 8619429.0}, {"date": "2026-03-20", "close": 2.99, "volume": 10468214.0}, {"date": "2026-03-23", "close": 2.91, "volume": 6486086.0}, {"date": "2026-03-24", "close": 2.93, "volume": 8482859.0}, {"date": "2026-03-25", "close": 3.05, "volume": 3777306.0}, {"date": "2026-03-26", "close": 3.12, "volume": 11343059.0}, {"date": "2026-03-27", "close": 3.12, "volume": 5335753.0}, {"date": "2026-03-30", "close": 3.11, "volume": 11154969.0}, {"date": "2026-03-31", "close": 3.12, "volume": 6148392.0}, {"date": "2026-04-01", "close": 3.18, "volume": 4444593.0}, {"date": "2026-04-02", "close": 3.2, "volume": 6338865.0}, {"date": "2026-04-07", "close": 3.27, "volume": 5092487.0}, {"date": "2026-04-08", "close": 3.34, "volume": 3606850.0}, {"date": "2026-04-09", "close": 3.32, "volume": 2105358.0}, {"date": "2026-04-10", "close": 3.28, "volume": 3418245.0}, {"date": "2026-04-13", "close": 3.21, "volume": 4683603.0}, {"date": "2026-04-14", "close": 3.2, "volume": 2919797.0}, {"date": "2026-04-15", "close": 3.2, "volume": 4984473.0}, {"date": "2026-04-16", "close": 3.19, "volume": 3475577.0}, {"date": "2026-04-17", "close": 3.23, "volume": 4242275.0}, {"date": "2026-04-20", "close": 3.2, "volume": 2353065.0}, {"date": "2026-04-21", "close": 3.21, "volume": 1768936.0}, {"date": "2026-04-22", "close": 3.27, "volume": 3322005.0}, {"date": "2026-04-23", "close": 3.2, "volume": 3223597.0}, {"date": "2026-04-24", "close": 3.24, "volume": 3156593.0}, {"date": "2026-04-27", "close": 3.23, "volume": 2546777.0}, {"date": "2026-04-28", "close": 3.19, "volume": 2219797.0}, {"date": "2026-04-29", "close": 3.23, "volume": 2457285.0}, {"date": "2026-04-30", "close": 3.27, "volume": 2934311.0}, {"date": "2026-05-01", "close": 3.34, "volume": 1604919.0}, {"date": "2026-05-04", "close": 3.32, "volume": 2946731.0}, {"date": "2026-05-05", "close": 3.24, "volume": 5872311.0}, {"date": "2026-05-06", "close": 3.23, "volume": 2945505.0}, {"date": "2026-05-07", "close": 3.33, "volume": 4639134.0}, {"date": "2026-05-08", "close": 3.32, "volume": 3895863.0}, {"date": "2026-05-11", "close": 3.54, "volume": 6107910.0}, {"date": "2026-05-12", "close": 3.52, "volume": 7655044.0}, {"date": "2026-05-13", "close": 3.62, "volume": 4781974.0}, {"date": "2026-05-14", "close": 3.66, "volume": 3807482.0}, {"date": "2026-05-15", "close": 3.69, "volume": 3081023.0}, {"date": "2026-05-18", "close": 3.61, "volume": 3148524.0}, {"date": "2026-05-19", "close": 3.65, "volume": 2676912.0}, {"date": "2026-05-20", "close": 3.6, "volume": 2833617.0}, {"date": "2026-05-21", "close": 3.64, "volume": 2500194.0}, {"date": "2026-05-22", "close": 3.68, "volume": 2802762.0}, {"date": "2026-05-25", "close": 3.71, "volume": 2274199.0}, {"date": "2026-05-26", "close": 3.74, "volume": 3893507.0}, {"date": "2026-05-27", "close": 3.79, "volume": 3074399.0}, {"date": "2026-05-28", "close": 3.75, "volume": 3783544.0}, {"date": "2026-05-29", "close": 3.76, "volume": 5990565.0}, {"date": "2026-06-01", "close": 3.69, "volume": 36450529.0}, {"date": "2026-06-02", "close": 3.68, "volume": 3524482.0}, {"date": "2026-06-03", "close": 3.75, "volume": 2776131.0}, {"date": "2026-06-04", "close": 3.83, "volume": 26815217.0}, {"date": "2026-06-05", "close": 3.85, "volume": 4961335.0}, {"date": "2026-06-09", "close": 3.82, "volume": 2608932.0}, {"date": "2026-06-10", "close": 3.83, "volume": 2709522.0}, {"date": "2026-06-11", "close": 3.83, "volume": 3328996.0}, {"date": "2026-06-12", "close": 3.86, "volume": 3626058.0}, {"date": "2026-06-15", "close": 3.84, "volume": 6524807.0}, {"date": "2026-06-16", "close": 3.77, "volume": 4940661.0}, {"date": "2026-06-17", "close": 3.84, "volume": 10012195.0}, {"date": "2026-06-18", "close": 3.84, "volume": 5725858.0}, {"date": "2026-06-19", "close": 3.79, "volume": 21517114.0}, {"date": "2026-06-22", "close": 3.79, "volume": 2919684.0}, {"date": "2026-06-23", "close": 3.82, "volume": 3238507.0}, {"date": "2026-06-24", "close": 3.84, "volume": 3687251.0}, {"date": "2026-06-25", "close": 3.85, "volume": 17125564.0}, {"date": "2026-06-26", "close": 3.86, "volume": 2981431.0}, {"date": "2026-06-29", "close": 3.86, "volume": 4824417.0}, {"date": "2026-06-30", "close": 3.92, "volume": 7541684.0}, {"date": "2026-07-01", "close": 3.93, "volume": 8612045.0}, {"date": "2026-07-02", "close": 3.91, "volume": 4976020.0}, {"date": "2026-07-03", "close": 3.93, "volume": 2830085.0}, {"date": "2026-07-06", "close": 3.87, "volume": 2768816.0}, {"date": "2026-07-07", "close": 3.81, "volume": 6154735.0}, {"date": "2026-07-08", "close": 3.78, "volume": 6069488.0}, {"date": "2026-07-09", "close": 3.79, "volume": 5570911.0}, {"date": "2026-07-10", "close": 3.71, "volume": 3554848.0}, {"date": "2026-07-13", "close": 3.65, "volume": 3325089.0}, {"date": "2026-07-14", "close": 3.74, "volume": 3789837.0}, {"date": "2026-07-15", "close": 3.75, "volume": 3103806.0}, {"date": "2026-07-16", "close": 3.69, "volume": 5001836.0}, {"date": "2026-07-17", "close": 3.64, "volume": 4965902.0}, {"date": "2026-07-20", "close": 3.7, "volume": 4510258.0}, {"date": "2026-07-21", "close": 3.74, "volume": 2902881.0}, {"date": "2026-07-22", "close": 3.72, "volume": 1890058.0}, {"date": "2026-07-23", "close": 3.79, "volume": 4409950.0}, {"date": "2026-07-24", "close": 3.73, "volume": 7815157.0}, {"date": "2026-07-27", "close": 3.81, "volume": 2835488.0}, {"date": "2026-07-28", "close": 3.76, "volume": 3674346.0}, {"date": "2026-07-29", "close": 3.72, "volume": 2213882.0}, {"date": "2026-07-30", "close": 3.73, "volume": 2875324.0}, {"date": "2026-07-31", "close": 3.78, "volume": 4683494.0}, {"date": "2026-08-03", "close": 3.76, "volume": 4798137.0}, {"date": "2026-08-04", "close": 3.73, "volume": 3899707.0}, {"date": "2026-08-05", "close": 3.78, "volume": 3067503.0}, {"date": "2026-08-06", "close": 3.81, "volume": 2557404.0}, {"date": "2026-08-07", "close": 3.81, "volume": 2514322.0}, {"date": "2026-08-10", "close": 3.8, "volume": 1141111.0}, {"date": "2026-08-11", "close": 3.9, "volume": 6898849.0}, {"date": "2026-08-12", "close": 3.86, "volume": 5197471.0}, {"date": "2026-08-13", "close": 3.85, "volume": 2257219.0}, {"date": "2026-08-14", "close": 3.71, "volume": 4632088.0}, {"date": "2026-08-17", "close": 3.77, "volume": 3539067.0}, {"date": "2026-08-18", "close": 3.77, "volume": 1848970.0}, {"date": "2026-08-19", "close": 3.77, "volume": 2754891.0}, {"date": "2026-08-20", "close": 3.71, "volume": 2144651.0}, {"date": "2026-08-21", "close": 3.7, "volume": 2193441.0}, {"date": "2026-08-24", "close": 3.72, "volume": 2333591.0}, {"date": "2026-08-25", "close": 3.79, "volume": 2863285.0}, {"date": "2026-08-26", "close": 3.78, "volume": 1801036.0}, {"date": "2026-08-27", "close": 3.77, "volume": 1996390.0}, {"date": "2026-08-28", "close": 3.77, "volume": 1964994.0}, {"date": "2026-08-31", "close": 3.78, "volume": 5530093.0}, {"date": "2026-09-01", "close": 3.87, "volume": 2207254.0}, {"date": "2026-09-02", "close": 3.89, "volume": 3823629.0}, {"date": "2026-09-03", "close": 3.9, "volume": 2903723.0}, {"date": "2026-09-04", "close": 3.92, "volume": 5686035.0}, {"date": "2026-09-07", "close": 3.93, "volume": 2021085.0}, {"date": "2026-09-08", "close": 3.89, "volume": 3003663.0}, {"date": "2026-09-09", "close": 4.01, "volume": 4065337.0}, {"date": "2026-09-10", "close": 4.01, "volume": 10347472.0}, {"date": "2026-09-11", "close": 3.89, "volume": 4869750.0}, {"date": "2026-09-14", "close": 3.81, "volume": 4415533.0}, {"date": "2026-09-15", "close": 3.84, "volume": 5226292.0}, {"date": "2026-09-16", "close": 3.86, "volume": 4233491.0}, {"date": "2026-09-17", "close": 4.16, "volume": 25681557.0}, {"date": "2026-09-18", "close": 4.1, "volume": 22557504.0}], "refreshing": true}