{"ticker": "EVN", "overview": {"name": "Evolution Mining 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": "EVN", "has_prices": true, "as_of": "2026-09-07", "last": 14.9, "prev_close": 15.11, "change": -0.20999999999999908, "change_pct": -0.013898080741230912, "session_volume": 3198683.0, "vwap_5": 14.927941982217, "vwap_20": 14.846210653003856, "vwap_60": 12.978727704848973, "vwap_250": 12.592692352121682, "high_52w": 17.67, "low_52w": 10.31, "avg_volume_20": 8227044.8, "sessions": 400, "market_cap": {"value": 26824474969.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153503", "src": "ASX", "ticker": "EVN", "cik": "", "company": "Evolution Mining Limited", "company_raw": "Evolution Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153503", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "ASX-03136695", "src": "ASX", "ticker": "EVN", "cik": "", "company": "Evolution Mining Limited", "company_raw": "Evolution Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136695", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASXSH-03127872", "src": "ASX", "ticker": "EVN", "cik": "", "company": "Evolution Mining Limited", "company_raw": "Evolution Mining Limited", "who": "Evolution Mining Limited and each of its subsidiaries listed in Annexure A (Evolution)", "who_key": "Evolution Mining Limited and each of its subsidiaries listed in Annexure A (Evolution)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Evolution Mining Limited and each of its subsidiaries listed in Annexure A (Evolution) surfaces with 13.72% of EVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127872", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03128280", "src": "ASX", "ticker": "EVN", "cik": "", "company": "Evolution Mining Limited", "company_raw": "Evolution Mining Limited", "who": "L Conway", "who_key": "L Conway", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: L Conway changes a holding in EVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128280", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "ASX-03128279", "src": "ASX", "ticker": "EVN", "cik": "", "company": "Evolution Mining Limited", "company_raw": "Evolution Mining Limited", "who": "J Klein", "who_key": "J Klein", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J Klein files a director's interest notice on EVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128279", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Askew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Askew", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-25", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Attew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Askew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-11", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-11", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Klein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Conway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/evn", "needs_ocr": 0}], "directors": [{"name": "L Conway", "first_seen": "2020-09-16", "last_seen": "2025-11-20", "status": "current", "notices": 14}, {"name": "J Klein", "first_seen": "2020-09-16", "last_seen": "2026-02-17", "status": "current", "notices": 15}, {"name": "A Hall", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2016-02-02", "last_seen": "2016-02-02", "status": "past", "notices": 1}, {"name": "P Smith", "first_seen": "2021-02-24", "last_seen": "2021-09-05", "status": "past", "notices": 2}, {"name": "L. Conway", "first_seen": "2021-09-14", "last_seen": "2021-09-14", "status": "past", "notices": 1}, {"name": "V Binns", "first_seen": "2021-08-27", "last_seen": "2021-09-23", "status": "past", "notices": 2}, {"name": "T McKeith", "first_seen": "2022-07-11", "last_seen": "2022-07-11", "status": "past", "notices": 1}, {"name": "J Attew", "first_seen": "2021-02-24", "last_seen": "2024-03-12", "status": "past", "notices": 2}, {"name": "J Askew", "first_seen": "2021-09-01", "last_seen": "2024-12-02", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Update - Proposed issue of securities - EVN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156090-2A1707312"}, {"date": "2026-10-26", "form": "Takeover Announcements/Scheme Announcements", "title": "CNB: Results of Scheme Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153125_NPS-2A1706122"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151463-2A1705469"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "FY26 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151461-2A1705467"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151459-2A1705463"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Change of Registered Office Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151451-2A1705459"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149444-2A1704586"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138164-2A1698405"}, {"date": "2026-09-21", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Booklet registered with ASIC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137771-6A1344757"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "Date of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137394-2A1698068"}, {"date": "2026-09-20", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - EVN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137371-2A1698066"}, {"date": "2026-09-18", "form": "Takeover Announcements/Scheme Announcements", "title": "Results of First Court Hearing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137242-6A1344510"}], "performance": {"ticker": "EVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-08-20", "close": 1.045988, "volume": 3633.0}, {"date": "2002-08-21", "close": 1.045988, "volume": 7720.0}, {"date": "2002-08-23", "close": 1.156092, "volume": 12261.0}, {"date": "2002-08-26", "close": 1.156092, "volume": 908.0}, {"date": "2002-08-27", "close": 1.156092, "volume": 83557.0}, {"date": "2002-08-28", "close": 1.156092, "volume": 154399.0}, {"date": "2002-08-29", "close": 1.211144, "volume": 27247.0}, {"date": "2002-08-30", "close": 1.266196, "volume": 49953.0}, {"date": "2002-09-03", "close": 1.23867, "volume": 4541.0}, {"date": "2002-09-04", "close": 1.23867, "volume": 2543.0}, {"date": "2002-09-05", "close": 1.211144, "volume": 25431.0}, {"date": "2002-09-06", "close": 1.211144, "volume": 22778.0}, {"date": "2002-09-11", "close": 1.321248, "volume": 1035.0}, {"date": "2002-09-13", "close": 1.321248, "volume": 1689.0}, {"date": "2002-09-16", "close": 1.348774, "volume": 4541.0}, {"date": "2002-09-17", "close": 1.403826, "volume": 7266.0}, {"date": "2002-09-18", "close": 1.458878, "volume": 7811.0}, {"date": "2002-09-19", "close": 1.431352, "volume": 14510.0}, {"date": "2002-09-20", "close": 1.431352, "volume": 29063.0}, {"date": "2002-09-27", "close": 1.266196, "volume": 2725.0}, {"date": "2002-10-01", "close": 1.321248, "volume": 15178.0}, {"date": "2002-10-08", "close": 1.23867, "volume": 4214.0}, {"date": "2002-10-09", "close": 1.211144, "volume": 59035.0}, {"date": "2002-10-10", "close": 1.128566, "volume": 5577.0}, {"date": "2002-10-14", "close": 1.266196, "volume": 21798.0}, {"date": "2002-10-15", "close": 1.156092, "volume": 23614.0}, {"date": "2002-10-16", "close": 1.156092, "volume": 80.0}, {"date": "2002-10-17", "close": 1.23867, "volume": 17792.0}, {"date": "2002-10-18", "close": 1.183618, "volume": 23839.0}, {"date": "2002-10-21", "close": 1.183618, "volume": 147.0}, {"date": "2002-10-24", "close": 1.211144, "volume": 3571.0}, {"date": "2002-10-25", "close": 1.266196, "volume": 6176.0}, {"date": "2002-10-29", "close": 1.156092, "volume": 4768.0}, {"date": "2002-10-30", "close": 1.10104, "volume": 999.0}, {"date": "2002-10-31", "close": 1.10104, "volume": 7856.0}, {"date": "2002-11-01", "close": 1.156092, "volume": 2725.0}, {"date": "2002-11-05", "close": 1.128566, "volume": 1816.0}, {"date": "2002-11-06", "close": 1.10104, "volume": 4541.0}, {"date": "2002-11-07", "close": 1.128566, "volume": 12051.0}, {"date": "2002-11-08", "close": 1.211144, "volume": 25431.0}, {"date": "2002-11-12", "close": 1.23867, "volume": 545.0}, {"date": "2002-11-13", "close": 1.23867, "volume": 1272.0}, {"date": "2002-11-18", "close": 1.23867, "volume": 754.0}, {"date": "2002-11-19", "close": 1.211144, "volume": 1816.0}, {"date": "2002-11-20", "close": 1.156092, "volume": 6358.0}, {"date": "2002-11-22", "close": 1.10104, "volume": 4541.0}, {"date": "2002-11-26", "close": 1.10104, "volume": 1816.0}, {"date": "2002-11-27", "close": 1.045988, "volume": 1816.0}, {"date": "2002-11-28", "close": 1.10104, "volume": 2879.0}, {"date": "2002-12-05", "close": 1.073514, "volume": 18165.0}, {"date": "2002-12-06", "close": 1.211144, "volume": 1816.0}, {"date": "2002-12-09", "close": 1.23867, "volume": 1816.0}, {"date": "2002-12-17", "close": 1.321248, "volume": 105355.0}, {"date": "2002-12-19", "close": 1.3763, "volume": 5449.0}, {"date": "2002-12-20", "close": 1.321248, "volume": 1816.0}, {"date": "2002-12-27", "close": 1.431352, "volume": 7084.0}, {"date": "2003-01-03", "close": 1.486404, "volume": 4541.0}, {"date": "2003-01-06", "close": 1.65156, "volume": 38146.0}, {"date": "2003-01-07", "close": 1.706612, "volume": 106263.0}, {"date": "2003-01-08", "close": 1.65156, "volume": 4541.0}, {"date": "2003-01-10", "close": 1.816716, "volume": 109820.0}, {"date": "2003-01-13", "close": 1.816716, "volume": 11807.0}, {"date": "2003-01-14", "close": 1.65156, "volume": 18764.0}, {"date": "2003-01-17", "close": 1.816716, "volume": 6358.0}, {"date": "2003-01-20", "close": 1.816716, "volume": 2906.0}, {"date": "2003-01-21", "close": 1.706612, "volume": 1453.0}, {"date": "2003-01-24", "close": 1.65156, "volume": 23891.0}, {"date": "2003-01-28", "close": 1.844242, "volume": 53055.0}, {"date": "2003-01-29", "close": 1.816716, "volume": 1620.0}, {"date": "2003-01-30", "close": 1.816716, "volume": 605.0}, {"date": "2003-01-31", "close": 1.92682, "volume": 38009.0}, {"date": "2003-02-03", "close": 1.92682, "volume": 454.0}, {"date": "2003-02-05", "close": 1.92682, "volume": 908.0}, {"date": "2003-02-07", "close": 1.92682, "volume": 2103.0}, {"date": "2003-02-10", "close": 1.92682, "volume": 23174.0}, {"date": "2003-02-11", "close": 1.871768, "volume": 1616.0}, {"date": "2003-02-13", "close": 1.761664, "volume": 3815.0}, {"date": "2003-02-14", "close": 1.65156, "volume": 2275.0}, {"date": "2003-02-17", "close": 1.65156, "volume": 1726.0}, {"date": "2003-02-18", "close": 1.596508, "volume": 5990.0}, {"date": "2003-02-19", "close": 1.596508, "volume": 4911.0}, {"date": "2003-02-20", "close": 1.65156, "volume": 3996.0}, {"date": "2003-02-21", "close": 1.706612, "volume": 41783.0}, {"date": "2003-02-24", "close": 1.761664, "volume": 7367.0}, {"date": "2003-02-26", "close": 1.92682, "volume": 4985.0}, {"date": "2003-02-27", "close": 1.92682, "volume": 15995.0}, {"date": "2003-02-28", "close": 1.981872, "volume": 5449.0}, {"date": "2003-03-03", "close": 2.20208, "volume": 19860.0}, {"date": "2003-03-04", "close": 2.422288, "volume": 17256.0}, {"date": "2003-03-05", "close": 2.20208, "volume": 5994.0}, {"date": "2003-03-06", "close": 2.312184, "volume": 5522.0}, {"date": "2003-03-07", "close": 2.47734, "volume": 24159.0}, {"date": "2003-03-10", "close": 2.47734, "volume": 2089.0}, {"date": "2003-03-11", "close": 2.367236, "volume": 10408.0}, {"date": "2003-03-12", "close": 2.422288, "volume": 4523.0}, {"date": "2003-03-13", "close": 2.257132, "volume": 4093.0}, {"date": "2003-03-14", "close": 2.091976, "volume": 2557.0}, {"date": "2003-03-19", "close": 2.20208, "volume": 227.0}, {"date": "2003-03-20", "close": 2.174554, "volume": 1090.0}, {"date": "2003-03-21", "close": 2.174554, "volume": 2180.0}, {"date": "2003-03-24", "close": 2.091976, "volume": 545.0}, {"date": "2003-03-25", "close": 1.871768, "volume": 5813.0}, {"date": "2003-03-26", "close": 1.871768, "volume": 1816.0}, {"date": "2003-03-27", "close": 1.871768, "volume": 763.0}, {"date": "2003-04-01", "close": 2.091976, "volume": 908.0}, {"date": "2003-04-02", "close": 2.036924, "volume": 1816.0}, {"date": "2003-04-03", "close": 1.761664, "volume": 19981.0}, {"date": "2003-04-07", "close": 2.147028, "volume": 3179.0}, {"date": "2003-04-08", "close": 1.816716, "volume": 1453.0}, {"date": "2003-04-10", "close": 2.147028, "volume": 9645.0}, {"date": "2003-04-11", "close": 2.257132, "volume": 236.0}, {"date": "2003-04-15", "close": 2.20208, "volume": 236.0}, {"date": "2003-04-24", "close": 2.036924, "volume": 1984.0}, {"date": "2003-04-30", "close": 1.92682, "volume": 9082.0}, {"date": "2003-05-01", "close": 1.92682, "volume": 10899.0}, {"date": "2003-05-02", "close": 1.871768, "volume": 6191.0}, {"date": "2003-05-05", "close": 1.761664, "volume": 19838.0}, {"date": "2003-05-06", "close": 1.761664, "volume": 5540.0}, {"date": "2003-05-07", "close": 2.20208, "volume": 81817.0}, {"date": "2003-05-08", "close": 2.20208, "volume": 7448.0}, {"date": "2003-05-09", "close": 2.147028, "volume": 10172.0}, {"date": "2003-05-12", "close": 2.091976, "volume": 5328.0}, {"date": "2003-05-13", "close": 2.20208, "volume": 9082.0}, {"date": "2003-05-20", "close": 2.312184, "volume": 50103.0}, {"date": "2003-05-21", "close": 2.312184, "volume": 13473.0}, {"date": "2003-05-22", "close": 2.312184, "volume": 9082.0}, {"date": "2003-05-23", "close": 2.257132, "volume": 17783.0}, {"date": "2003-05-26", "close": 2.20208, "volume": 2088.0}, {"date": "2003-05-27", "close": 2.257132, "volume": 926.0}, {"date": "2003-05-28", "close": 2.20208, "volume": 10899.0}, {"date": "2003-06-02", "close": 2.257132, "volume": 186605.0}, {"date": "2003-06-03", "close": 2.257132, "volume": 97453.0}, {"date": "2003-06-04", "close": 2.47734, "volume": 9106.0}, {"date": "2003-06-05", "close": 2.422288, "volume": 149177.0}, {"date": "2003-06-06", "close": 2.422288, "volume": 36484.0}, {"date": "2003-06-10", "close": 2.367236, "volume": 28410.0}, {"date": "2003-06-11", "close": 2.367236, "volume": 33968.0}, {"date": "2003-06-12", "close": 2.312184, "volume": 109601.0}, {"date": "2003-06-13", "close": 2.312184, "volume": 23614.0}, {"date": "2003-06-16", "close": 2.367236, "volume": 55039.0}, {"date": "2003-06-17", "close": 2.367236, "volume": 1816.0}, {"date": "2003-06-18", "close": 2.367236, "volume": 7084.0}, {"date": "2003-06-19", "close": 2.367236, "volume": 55088.0}, {"date": "2003-06-23", "close": 2.367236, "volume": 17571.0}, {"date": "2003-06-24", "close": 2.229606, "volume": 9082.0}, {"date": "2003-06-25", "close": 2.367236, "volume": 7738.0}, {"date": "2003-06-26", "close": 2.367236, "volume": 9082.0}, {"date": "2003-06-27", "close": 2.367236, "volume": 18165.0}, {"date": "2003-06-30", "close": 2.312184, "volume": 27719.0}, {"date": "2003-07-01", "close": 2.422288, "volume": 200633.0}, {"date": "2003-07-02", "close": 2.449814, "volume": 229292.0}, {"date": "2003-07-03", "close": 2.559918, "volume": 76110.0}, {"date": "2003-07-04", "close": 2.61497, "volume": 18165.0}, {"date": "2003-07-07", "close": 2.61497, "volume": 48742.0}, {"date": "2003-07-08", "close": 2.587444, "volume": 9082.0}, {"date": "2003-07-09", "close": 2.559918, "volume": 10354.0}, {"date": "2003-07-10", "close": 2.587444, "volume": 2198.0}, {"date": "2003-07-11", "close": 2.587444, "volume": 45412.0}, {"date": "2003-07-15", "close": 2.587444, "volume": 21798.0}, {"date": "2003-07-16", "close": 2.532392, "volume": 4225.0}, {"date": "2003-07-17", "close": 2.449814, "volume": 5736.0}, {"date": "2003-07-18", "close": 2.532392, "volume": 7829.0}, {"date": "2003-07-21", "close": 2.47734, "volume": 5449.0}, {"date": "2003-07-22", "close": 2.47734, "volume": 2198.0}, {"date": "2003-07-23", "close": 2.47734, "volume": 23808.0}, {"date": "2003-07-24", "close": 2.587444, "volume": 14532.0}, {"date": "2003-07-25", "close": 2.642496, "volume": 62960.0}, {"date": "2003-07-28", "close": 2.697548, "volume": 2997.0}, {"date": "2003-07-29", "close": 2.7526, "volume": 64214.0}, {"date": "2003-07-30", "close": 2.7526, "volume": 13384.0}, {"date": "2003-07-31", "close": 2.862704, "volume": 9718.0}, {"date": "2003-08-01", "close": 2.7526, "volume": 11474.0}, {"date": "2003-08-04", "close": 2.862704, "volume": 7599.0}, {"date": "2003-08-05", "close": 2.917756, "volume": 60667.0}, {"date": "2003-08-06", "close": 2.807652, "volume": 13623.0}, {"date": "2003-08-07", "close": 2.807652, "volume": 24772.0}, {"date": "2003-08-08", "close": 2.972808, "volume": 24341.0}, {"date": "2003-08-11", "close": 2.917756, "volume": 18982.0}, {"date": "2003-08-12", "close": 2.972808, "volume": 9082.0}, {"date": "2003-08-13", "close": 2.917756, "volume": 49135.0}, {"date": "2003-08-14", "close": 2.917756, "volume": 27806.0}, {"date": "2003-08-15", "close": 2.862704, "volume": 23614.0}, {"date": "2003-08-18", "close": 2.807652, "volume": 16732.0}, {"date": "2003-08-19", "close": 2.7526, "volume": 5142.0}, {"date": "2003-08-21", "close": 2.61497, "volume": 16348.0}, {"date": "2003-08-22", "close": 2.697548, "volume": 6665.0}, {"date": "2003-08-25", "close": 2.642496, "volume": 17256.0}, {"date": "2003-08-26", "close": 2.642496, "volume": 34513.0}, {"date": "2003-08-27", "close": 2.61497, "volume": 46535.0}, {"date": "2003-08-28", "close": 2.697548, "volume": 127443.0}, {"date": "2003-08-29", "close": 2.642496, "volume": 35301.0}, {"date": "2003-09-01", "close": 2.587444, "volume": 35131.0}, {"date": "2003-09-02", "close": 2.559918, "volume": 27952.0}, {"date": "2003-09-03", "close": 2.587444, "volume": 41597.0}, {"date": "2003-09-04", "close": 2.587444, "volume": 18165.0}, {"date": "2003-09-05", "close": 2.642496, "volume": 7629.0}, {"date": "2003-09-08", "close": 2.61497, "volume": 19981.0}, {"date": "2003-09-09", "close": 2.532392, "volume": 34876.0}, {"date": "2003-09-10", "close": 2.587444, "volume": 59787.0}, {"date": "2003-09-11", "close": 2.725074, "volume": 197086.0}, {"date": "2003-09-12", "close": 2.862704, "volume": 63876.0}, {"date": "2003-09-15", "close": 2.807652, "volume": 38373.0}, {"date": "2003-09-16", "close": 2.862704, "volume": 137003.0}, {"date": "2003-09-17", "close": 2.862704, "volume": 20472.0}, {"date": "2003-09-18", "close": 2.972808, "volume": 41960.0}, {"date": "2003-09-19", "close": 3.02786, "volume": 107788.0}, {"date": "2003-09-22", "close": 3.02786, "volume": 37207.0}, {"date": "2003-09-23", "close": 3.02786, "volume": 69117.0}, {"date": "2003-09-24", "close": 2.917756, "volume": 999.0}, {"date": "2003-09-25", "close": 2.917756, "volume": 1998.0}, {"date": "2003-09-26", "close": 2.917756, "volume": 1998.0}, {"date": "2003-09-29", "close": 2.862704, "volume": 7211.0}, {"date": "2003-09-30", "close": 2.807652, "volume": 11989.0}, {"date": "2003-10-02", "close": 3.02786, "volume": 42142.0}, {"date": "2003-10-03", "close": 3.082912, "volume": 19180.0}, {"date": "2003-10-06", "close": 3.193016, "volume": 10254.0}, {"date": "2003-10-07", "close": 3.193016, "volume": 38700.0}, {"date": "2003-10-08", "close": 3.30312, "volume": 6893.0}, {"date": "2003-10-09", "close": 3.30312, "volume": 102875.0}, {"date": "2003-10-10", "close": 3.30312, "volume": 182.0}, {"date": "2003-10-13", "close": 3.193016, "volume": 6970.0}, {"date": "2003-10-14", "close": 3.137964, "volume": 22343.0}, {"date": "2003-10-15", "close": 3.082912, "volume": 45684.0}, {"date": "2003-10-16", "close": 2.862704, "volume": 51500.0}, {"date": "2003-10-17", "close": 2.7526, "volume": 34785.0}, {"date": "2003-10-20", "close": 2.7526, "volume": 11625.0}, {"date": "2003-10-21", "close": 2.642496, "volume": 30749.0}, {"date": "2003-10-22", "close": 2.697548, "volume": 26051.0}, {"date": "2003-10-23", "close": 2.807652, "volume": 14777.0}, {"date": "2003-10-24", "close": 2.917756, "volume": 6239.0}, {"date": "2003-10-27", "close": 2.972808, "volume": 13587.0}, {"date": "2003-10-28", "close": 2.972808, "volume": 6632.0}, {"date": "2003-10-29", "close": 2.917756, "volume": 4177.0}, {"date": "2003-10-30", "close": 2.7526, "volume": 962.0}, {"date": "2003-10-31", "close": 2.642496, "volume": 14955.0}, {"date": "2003-11-03", "close": 2.47734, "volume": 21402.0}, {"date": "2003-11-04", "close": 2.47734, "volume": 28537.0}, {"date": "2003-11-05", "close": 2.20208, "volume": 24940.0}, {"date": "2003-11-06", "close": 2.257132, "volume": 13316.0}, {"date": "2003-11-07", "close": 2.20208, "volume": 14023.0}, {"date": "2003-11-10", "close": 2.367236, "volume": 18165.0}, {"date": "2003-11-11", "close": 2.47734, "volume": 10535.0}, {"date": "2003-11-12", "close": 2.587444, "volume": 384360.0}, {"date": "2003-11-13", "close": 2.7526, "volume": 63781.0}, {"date": "2003-11-14", "close": 2.7526, "volume": 92913.0}, {"date": "2003-11-17", "close": 2.642496, "volume": 1853.0}, {"date": "2003-11-18", "close": 2.394762, "volume": 85314.0}, {"date": "2003-11-20", "close": 2.422288, "volume": 16094.0}, {"date": "2003-11-21", "close": 2.422288, "volume": 7266.0}, {"date": "2003-11-24", "close": 2.47734, "volume": 1816.0}, {"date": "2003-11-25", "close": 2.587444, "volume": 5793.0}, {"date": "2003-11-26", "close": 2.559918, "volume": 7518.0}, {"date": "2003-11-27", "close": 2.422288, "volume": 13215.0}, {"date": "2003-11-28", "close": 2.422288, "volume": 18512.0}, {"date": "2003-12-01", "close": 2.47734, "volume": 1883.0}, {"date": "2003-12-02", "close": 2.394762, "volume": 28076.0}, {"date": "2003-12-03", "close": 2.394762, "volume": 20326.0}, {"date": "2003-12-04", "close": 2.257132, "volume": 22320.0}, {"date": "2003-12-05", "close": 2.20208, "volume": 56554.0}, {"date": "2003-12-08", "close": 2.229606, "volume": 6721.0}, {"date": "2003-12-09", "close": 2.449814, "volume": 29628.0}, {"date": "2003-12-10", "close": 2.229606, "volume": 59487.0}, {"date": "2003-12-11", "close": 2.20208, "volume": 4638.0}, {"date": "2003-12-15", "close": 2.20208, "volume": 18043.0}, {"date": "2003-12-16", "close": 2.147028, "volume": 2008.0}, {"date": "2003-12-17", "close": 2.20208, "volume": 11774.0}, {"date": "2003-12-18", "close": 2.20208, "volume": 6903.0}, {"date": "2003-12-19", "close": 2.20208, "volume": 4995.0}, {"date": "2003-12-22", "close": 2.174554, "volume": 21184.0}, {"date": "2003-12-23", "close": 2.147028, "volume": 8567.0}, {"date": "2003-12-24", "close": 2.06445, "volume": 1816.0}, {"date": "2003-12-29", "close": 2.147028, "volume": 3685.0}, {"date": "2003-12-30", "close": 2.147028, "volume": 1816.0}, {"date": "2003-12-31", "close": 2.257132, "volume": 28155.0}, {"date": "2004-01-02", "close": 2.20208, "volume": 16466.0}, {"date": "2004-01-05", "close": 2.174554, "volume": 8083.0}, {"date": "2004-01-06", "close": 2.147028, "volume": 3873.0}, {"date": "2004-01-07", "close": 2.174554, "volume": 23523.0}, {"date": "2004-01-08", "close": 2.147028, "volume": 48863.0}, {"date": "2004-01-09", "close": 2.119502, "volume": 33464.0}, {"date": "2004-01-12", "close": 2.147028, "volume": 16975.0}, {"date": "2004-01-13", "close": 2.119502, "volume": 19200.0}, {"date": "2004-01-14", "close": 2.119502, "volume": 445.0}, {"date": "2004-01-15", "close": 2.119502, "volume": 53197.0}, {"date": "2004-01-16", "close": 2.147028, "volume": 34721.0}, {"date": "2004-01-19", "close": 2.091976, "volume": 1907.0}, {"date": "2004-01-20", "close": 2.06445, "volume": 9526.0}, {"date": "2004-01-21", "close": 2.06445, "volume": 5449.0}, {"date": "2004-01-22", "close": 1.981872, "volume": 122203.0}, {"date": "2004-01-23", "close": 1.954346, "volume": 3822.0}, {"date": "2004-01-27", "close": 1.92682, "volume": 31243.0}, {"date": "2004-01-28", "close": 1.92682, "volume": 1635.0}, {"date": "2004-01-30", "close": 1.92682, "volume": 25003.0}, {"date": "2004-02-02", "close": 1.706612, "volume": 62108.0}, {"date": "2004-02-03", "close": 1.706612, "volume": 19752.0}, {"date": "2004-02-04", "close": 1.65156, "volume": 8392.0}, {"date": "2004-02-05", "close": 1.761664, "volume": 1041974.0}, {"date": "2004-02-06", "close": 1.92682, "volume": 17985.0}, {"date": "2004-02-09", "close": 1.92682, "volume": 15494.0}, {"date": "2004-02-10", "close": 1.844242, "volume": 2180.0}, {"date": "2004-02-11", "close": 1.871768, "volume": 898.0}, {"date": "2004-02-12", "close": 1.871768, "volume": 1816.0}, {"date": "2004-02-13", "close": 1.871768, "volume": 9032.0}, {"date": "2004-02-16", "close": 1.92682, "volume": 1962.0}, {"date": "2004-02-18", "close": 1.871768, "volume": 24177.0}, {"date": "2004-02-19", "close": 1.844242, "volume": 4035.0}, {"date": "2004-02-20", "close": 1.92682, "volume": 11625.0}, {"date": "2004-02-23", "close": 1.816716, "volume": 6024.0}, {"date": "2004-02-25", "close": 1.844242, "volume": 3179.0}, {"date": "2004-02-27", "close": 1.816716, "volume": 619.0}, {"date": "2004-03-01", "close": 1.65156, "volume": 9731.0}, {"date": "2004-03-02", "close": 1.65156, "volume": 1090.0}, {"date": "2004-03-03", "close": 1.65156, "volume": 21398.0}, {"date": "2004-03-04", "close": 1.706612, "volume": 2688.0}, {"date": "2004-03-05", "close": 1.706612, "volume": 9991.0}, {"date": "2004-03-08", "close": 1.761664, "volume": 5813.0}, {"date": "2004-03-10", "close": 1.65156, "volume": 12025.0}, {"date": "2004-03-11", "close": 1.65156, "volume": 1680.0}, {"date": "2004-03-12", "close": 1.816716, "volume": 14950.0}, {"date": "2004-03-15", "close": 1.871768, "volume": 9082.0}, {"date": "2004-03-16", "close": 1.78919, "volume": 4714.0}, {"date": "2004-03-19", "close": 1.761664, "volume": 3270.0}, {"date": "2004-03-22", "close": 1.706612, "volume": 209.0}, {"date": "2004-03-23", "close": 1.65156, "volume": 3996.0}, {"date": "2004-03-24", "close": 1.679086, "volume": 3633.0}, {"date": "2004-03-26", "close": 1.65156, "volume": 2999.0}, {"date": "2004-03-29", "close": 1.486404, "volume": 3825.0}, {"date": "2004-03-30", "close": 1.51393, "volume": 636.0}, {"date": "2004-03-31", "close": 1.486404, "volume": 6294.0}, {"date": "2004-04-01", "close": 1.51393, "volume": 9017.0}, {"date": "2004-04-02", "close": 1.541456, "volume": 11987.0}, {"date": "2004-04-05", "close": 1.541456, "volume": 1816.0}, {"date": "2004-04-07", "close": 1.3763, "volume": 35585.0}, {"date": "2004-04-08", "close": 1.568982, "volume": 21707.0}, {"date": "2004-04-13", "close": 1.321248, "volume": 20708.0}, {"date": "2004-04-14", "close": 1.321248, "volume": 25738.0}, {"date": "2004-04-15", "close": 1.3763, "volume": 3633.0}, {"date": "2004-04-16", "close": 1.3763, "volume": 1816.0}, {"date": "2004-04-20", "close": 1.348774, "volume": 5222.0}, {"date": "2004-04-21", "close": 1.3763, "volume": 23579.0}, {"date": "2004-04-22", "close": 1.321248, "volume": 21281.0}, {"date": "2004-04-23", "close": 1.3763, "volume": 5449.0}, {"date": "2004-04-26", "close": 1.348774, "volume": 5359.0}, {"date": "2004-04-27", "close": 1.3763, "volume": 5660.0}, {"date": "2004-04-28", "close": 1.3763, "volume": 4995.0}, {"date": "2004-04-29", "close": 1.3763, "volume": 14321.0}, {"date": "2004-04-30", "close": 1.3763, "volume": 9082.0}, {"date": "2004-05-04", "close": 1.403826, "volume": 2661.0}, {"date": "2004-05-05", "close": 1.486404, "volume": 6721.0}, {"date": "2004-05-06", "close": 1.403826, "volume": 10199.0}, {"date": "2004-05-07", "close": 1.348774, "volume": 4441.0}, {"date": "2004-05-10", "close": 1.266196, "volume": 32907.0}, {"date": "2004-05-11", "close": 1.211144, "volume": 8209.0}, {"date": "2004-05-12", "close": 1.211144, "volume": 5958.0}, {"date": "2004-05-13", "close": 1.321248, "volume": 1816.0}, {"date": "2004-05-14", "close": 1.293722, "volume": 6085.0}, {"date": "2004-05-17", "close": 1.293722, "volume": 1453.0}, {"date": "2004-05-20", "close": 1.321248, "volume": 7266.0}, {"date": "2004-05-24", "close": 1.23867, "volume": 908.0}, {"date": "2004-05-25", "close": 1.23867, "volume": 23761.0}, {"date": "2004-05-26", "close": 1.293722, "volume": 3815.0}, {"date": "2004-05-28", "close": 1.431352, "volume": 6240.0}, {"date": "2004-06-02", "close": 1.3763, "volume": 18165.0}, {"date": "2004-06-03", "close": 1.293722, "volume": 3270.0}, {"date": "2004-06-09", "close": 1.293722, "volume": 727.0}, {"date": "2004-06-11", "close": 1.266196, "volume": 39738.0}, {"date": "2004-06-16", "close": 1.266196, "volume": 3633.0}, {"date": "2004-06-17", "close": 1.23867, "volume": 22845.0}, {"date": "2004-06-18", "close": 1.183618, "volume": 5250.0}, {"date": "2004-06-21", "close": 1.156092, "volume": 2743.0}, {"date": "2004-06-22", "close": 1.128566, "volume": 10549.0}, {"date": "2004-06-23", "close": 1.128566, "volume": 10260.0}, {"date": "2004-06-24", "close": 1.128566, "volume": 48073.0}, {"date": "2004-06-25", "close": 1.23867, "volume": 1726.0}, {"date": "2004-06-28", "close": 1.045988, "volume": 13952.0}, {"date": "2004-06-29", "close": 1.211144, "volume": 13519.0}, {"date": "2004-06-30", "close": 1.128566, "volume": 2180.0}, {"date": "2004-07-01", "close": 1.23867, "volume": 9536.0}, {"date": "2004-07-05", "close": 1.23867, "volume": 10410.0}, {"date": "2004-07-06", "close": 1.458878, "volume": 14668.0}, {"date": "2004-07-07", "close": 1.679086, "volume": 9131.0}, {"date": "2004-07-08", "close": 1.486404, "volume": 11975.0}, {"date": "2004-07-09", "close": 1.65156, "volume": 1272.0}, {"date": "2004-07-12", "close": 1.65156, "volume": 1635.0}, {"date": "2004-07-13", "close": 1.65156, "volume": 3270.0}, {"date": "2004-07-14", "close": 1.65156, "volume": 545.0}, {"date": "2004-07-19", "close": 1.65156, "volume": 1871.0}, {"date": "2004-07-21", "close": 1.541456, "volume": 999.0}, {"date": "2004-07-22", "close": 1.431352, "volume": 1156.0}, {"date": "2004-07-23", "close": 1.431352, "volume": 354.0}, {"date": "2004-07-26", "close": 1.568982, "volume": 7566.0}, {"date": "2004-07-27", "close": 1.596508, "volume": 2752.0}, {"date": "2004-07-28", "close": 1.624034, "volume": 3088.0}, {"date": "2004-07-29", "close": 1.541456, "volume": 10508.0}, {"date": "2004-07-30", "close": 1.541456, "volume": 5086.0}, {"date": "2004-08-03", "close": 1.541456, "volume": 10899.0}, {"date": "2004-08-04", "close": 1.541456, "volume": 1816.0}, {"date": "2004-08-10", "close": 1.51393, "volume": 1816.0}, {"date": "2004-08-11", "close": 1.486404, "volume": 127.0}, {"date": "2004-08-12", "close": 1.486404, "volume": 418.0}, {"date": "2004-08-13", "close": 1.403826, "volume": 39572.0}, {"date": "2004-08-16", "close": 1.3763, "volume": 363.0}, {"date": "2004-08-17", "close": 1.3763, "volume": 17647.0}, {"date": "2004-08-18", "close": 1.3763, "volume": 27247.0}, {"date": "2004-08-19", "close": 1.3763, "volume": 1426.0}, {"date": "2004-08-20", "close": 1.403826, "volume": 4273.0}, {"date": "2004-08-23", "close": 1.3763, "volume": 18891.0}, {"date": "2004-08-24", "close": 1.3763, "volume": 91495.0}, {"date": "2004-08-25", "close": 1.3763, "volume": 1816.0}, {"date": "2004-08-27", "close": 1.348774, "volume": 2118.0}, {"date": "2004-08-30", "close": 1.348774, "volume": 5645.0}, {"date": "2004-08-31", "close": 1.321248, "volume": 11144.0}, {"date": "2004-09-02", "close": 1.3763, "volume": 4360.0}, {"date": "2004-09-06", "close": 1.3763, "volume": 14532.0}, {"date": "2004-09-09", "close": 1.3763, "volume": 8247.0}, {"date": "2004-09-10", "close": 1.348774, "volume": 727.0}, {"date": "2004-09-14", "close": 1.3763, "volume": 1722.0}, {"date": "2004-09-15", "close": 1.3763, "volume": 9954.0}, {"date": "2004-09-16", "close": 1.3763, "volume": 18165.0}, {"date": "2004-09-17", "close": 1.3763, "volume": 27247.0}, {"date": "2004-09-21", "close": 1.348774, "volume": 18165.0}, {"date": "2004-09-22", "close": 1.348774, "volume": 8174.0}, {"date": "2004-10-01", "close": 1.348774, "volume": 4178.0}, {"date": "2004-10-04", "close": 1.3763, "volume": 5449.0}, {"date": "2004-10-05", "close": 1.3763, "volume": 1483.0}, {"date": "2004-10-06", "close": 1.3763, "volume": 1998.0}, {"date": "2004-10-08", "close": 1.266196, "volume": 9464.0}, {"date": "2004-10-12", "close": 1.266196, "volume": 72659.0}, {"date": "2004-10-18", "close": 1.266196, "volume": 38691.0}, {"date": "2004-10-19", "close": 1.321248, "volume": 72794.0}, {"date": "2004-10-20", "close": 1.431352, "volume": 490718.0}, {"date": "2004-10-21", "close": 1.403826, "volume": 434905.0}, {"date": "2004-10-22", "close": 1.458878, "volume": 215652.0}, {"date": "2004-10-25", "close": 1.458878, "volume": 239658.0}, {"date": "2004-10-26", "close": 1.431352, "volume": 52992.0}, {"date": "2004-10-27", "close": 1.458878, "volume": 30608.0}, {"date": "2004-10-28", "close": 1.431352, "volume": 59946.0}, {"date": "2004-10-29", "close": 1.458878, "volume": 70270.0}, {"date": "2004-11-01", "close": 1.431352, "volume": 19403.0}, {"date": "2004-11-02", "close": 1.458878, "volume": 2893.0}, {"date": "2004-11-03", "close": 1.431352, "volume": 55989.0}, {"date": "2004-11-04", "close": 1.403826, "volume": 20526.0}, {"date": "2004-11-05", "close": 1.431352, "volume": 30825.0}, {"date": "2004-11-08", "close": 1.431352, "volume": 75416.0}, {"date": "2004-11-09", "close": 1.403826, "volume": 9173.0}, {"date": "2004-11-10", "close": 1.458878, "volume": 13946.0}, {"date": "2004-11-11", "close": 1.486404, "volume": 49197.0}, {"date": "2004-11-12", "close": 1.486404, "volume": 51762.0}, {"date": "2004-11-15", "close": 1.65156, "volume": 71099.0}, {"date": "2004-11-16", "close": 1.568982, "volume": 28310.0}, {"date": "2004-11-17", "close": 1.541456, "volume": 16312.0}, {"date": "2004-11-18", "close": 1.51393, "volume": 19073.0}, {"date": "2004-11-19", "close": 1.458878, "volume": 57861.0}, {"date": "2004-11-22", "close": 1.458878, "volume": 5340.0}, {"date": "2004-11-23", "close": 1.458878, "volume": 7702.0}, {"date": "2004-11-24", "close": 1.458878, "volume": 19245.0}, {"date": "2004-11-25", "close": 1.458878, "volume": 14532.0}, {"date": "2004-11-26", "close": 1.486404, "volume": 13768.0}, {"date": "2004-11-29", "close": 1.458878, "volume": 15516.0}, {"date": "2004-11-30", "close": 1.431352, "volume": 39393.0}, {"date": "2004-12-01", "close": 1.458878, "volume": 24486.0}, {"date": "2004-12-02", "close": 1.458878, "volume": 20090.0}, {"date": "2004-12-03", "close": 1.431352, "volume": 33045.0}, {"date": "2004-12-06", "close": 1.431352, "volume": 5155.0}, {"date": "2004-12-07", "close": 1.3763, "volume": 200133.0}, {"date": "2004-12-08", "close": 1.348774, "volume": 28542.0}, {"date": "2004-12-09", "close": 1.321248, "volume": 39180.0}, {"date": "2004-12-10", "close": 1.293722, "volume": 9264.0}, {"date": "2004-12-13", "close": 1.321248, "volume": 3270.0}, {"date": "2004-12-14", "close": 1.321248, "volume": 22521.0}, {"date": "2004-12-15", "close": 1.348774, "volume": 22615.0}, {"date": "2004-12-16", "close": 1.321248, "volume": 46847.0}, {"date": "2004-12-17", "close": 1.293722, "volume": 29139.0}, {"date": "2004-12-20", "close": 1.321248, "volume": 3909.0}, {"date": "2004-12-21", "close": 1.321248, "volume": 6995.0}, {"date": "2004-12-22", "close": 1.321248, "volume": 2829.0}, {"date": "2004-12-23", "close": 1.348774, "volume": 38055.0}, {"date": "2004-12-24", "close": 1.348774, "volume": 29154.0}, {"date": "2004-12-29", "close": 1.3763, "volume": 17438.0}, {"date": "2004-12-30", "close": 1.321248, "volume": 1406.0}, {"date": "2005-01-04", "close": 1.3763, "volume": 10436.0}, {"date": "2005-01-06", "close": 1.348774, "volume": 14261.0}, {"date": "2005-01-07", "close": 1.3763, "volume": 11934.0}, {"date": "2005-01-10", "close": 1.348774, "volume": 4360.0}, {"date": "2005-01-11", "close": 1.348774, "volume": 30369.0}, {"date": "2005-01-12", "close": 1.3763, "volume": 46810.0}, {"date": "2005-01-13", "close": 1.348774, "volume": 29542.0}, {"date": "2005-01-14", "close": 1.3763, "volume": 38146.0}, {"date": "2005-01-17", "close": 1.3763, "volume": 24942.0}, {"date": "2005-01-18", "close": 1.3763, "volume": 4723.0}, {"date": "2005-01-19", "close": 1.3763, "volume": 9264.0}, {"date": "2005-01-20", "close": 1.348774, "volume": 20716.0}, {"date": "2005-01-21", "close": 1.348774, "volume": 20114.0}, {"date": "2005-01-24", "close": 1.321248, "volume": 52125.0}, {"date": "2005-01-25", "close": 1.266196, "volume": 18855.0}, {"date": "2005-01-27", "close": 1.348774, "volume": 10535.0}, {"date": "2005-01-28", "close": 1.266196, "volume": 28180.0}, {"date": "2005-01-31", "close": 1.321248, "volume": 38364.0}, {"date": "2005-02-01", "close": 1.128566, "volume": 53985.0}, {"date": "2005-02-02", "close": 1.266196, "volume": 6786.0}, {"date": "2005-02-03", "close": 1.156092, "volume": 7702.0}, {"date": "2005-02-04", "close": 1.10104, "volume": 79535.0}, {"date": "2005-02-07", "close": 1.10104, "volume": 11281.0}, {"date": "2005-02-08", "close": 1.073514, "volume": 32944.0}, {"date": "2005-02-09", "close": 1.10104, "volume": 54894.0}, {"date": "2005-02-10", "close": 1.128566, "volume": 8846.0}, {"date": "2005-02-11", "close": 1.10104, "volume": 13442.0}, {"date": "2005-02-14", "close": 1.10104, "volume": 7266.0}, {"date": "2005-02-15", "close": 1.10104, "volume": 12715.0}, {"date": "2005-02-16", "close": 1.073514, "volume": 17131.0}, {"date": "2005-02-17", "close": 1.10104, "volume": 4087.0}, {"date": "2005-02-21", "close": 1.10104, "volume": 7266.0}, {"date": "2005-02-22", "close": 1.10104, "volume": 27247.0}, {"date": "2005-02-23", "close": 1.045988, "volume": 16985.0}, {"date": "2005-02-24", "close": 1.018462, "volume": 4087.0}, {"date": "2005-02-25", "close": 1.018462, "volume": 25702.0}, {"date": "2005-02-28", "close": 1.018462, "volume": 11625.0}, {"date": "2005-03-01", "close": 1.018462, "volume": 22945.0}, {"date": "2005-03-02", "close": 0.96341, "volume": 8752.0}, {"date": "2005-03-03", "close": 0.990936, "volume": 79107.0}, {"date": "2005-03-04", "close": 0.935884, "volume": 42554.0}, {"date": "2005-03-07", "close": 0.935884, "volume": 9316.0}, {"date": "2005-03-08", "close": 0.935884, "volume": 20053.0}, {"date": "2005-03-09", "close": 0.990936, "volume": 24578.0}, {"date": "2005-03-10", "close": 0.935884, "volume": 8991.0}, {"date": "2005-03-11", "close": 0.96341, "volume": 22914.0}, {"date": "2005-03-14", "close": 0.96341, "volume": 17516.0}, {"date": "2005-03-15", "close": 0.96341, "volume": 7266.0}, {"date": "2005-03-16", "close": 0.935884, "volume": 18645.0}, {"date": "2005-03-17", "close": 0.935884, "volume": 1090.0}, {"date": "2005-03-18", "close": 0.908358, "volume": 19799.0}, {"date": "2005-03-21", "close": 0.908358, "volume": 45185.0}, {"date": "2005-03-22", "close": 0.880832, "volume": 36783.0}, {"date": "2005-03-23", "close": 0.853306, "volume": 94650.0}, {"date": "2005-03-24", "close": 0.82578, "volume": 8916.0}, {"date": "2005-03-29", "close": 0.853306, "volume": 14979.0}, {"date": "2005-03-30", "close": 0.82578, "volume": 36848.0}, {"date": "2005-03-31", "close": 0.715676, "volume": 13218.0}, {"date": "2005-04-01", "close": 0.715676, "volume": 40145.0}, {"date": "2005-04-04", "close": 0.743202, "volume": 28137.0}, {"date": "2005-04-05", "close": 0.82578, "volume": 41779.0}, {"date": "2005-04-06", "close": 0.743202, "volume": 18383.0}, {"date": "2005-04-07", "close": 0.82578, "volume": 3179.0}, {"date": "2005-04-08", "close": 0.82578, "volume": 14713.0}, {"date": "2005-04-11", "close": 0.715676, "volume": 8150.0}, {"date": "2005-04-12", "close": 0.715676, "volume": 7266.0}, {"date": "2005-04-13", "close": 0.82578, "volume": 37419.0}, {"date": "2005-04-14", "close": 0.82578, "volume": 19484.0}, {"date": "2005-04-15", "close": 0.82578, "volume": 8719.0}, {"date": "2005-04-18", "close": 0.798254, "volume": 16243.0}, {"date": "2005-04-19", "close": 0.770728, "volume": 22048.0}, {"date": "2005-04-20", "close": 0.82578, "volume": 20145.0}, {"date": "2005-04-21", "close": 0.82578, "volume": 7266.0}, {"date": "2005-04-22", "close": 0.798254, "volume": 10535.0}, {"date": "2005-04-26", "close": 0.82578, "volume": 4904.0}, {"date": "2005-04-27", "close": 0.715676, "volume": 15622.0}, {"date": "2005-04-28", "close": 0.71565804, "volume": 8384.0}, {"date": "2005-04-29", "close": 0.71565804, "volume": 21329.0}, {"date": "2005-05-02", "close": 0.65601987, "volume": 419.0}, {"date": "2005-05-03", "close": 0.65601987, "volume": 1844.0}, {"date": "2005-05-04", "close": 0.566562615, "volume": 4192.0}, {"date": "2005-05-05", "close": 0.53674353, "volume": 5416.0}, {"date": "2005-05-06", "close": 0.5963817, "volume": 8854.0}, {"date": "2005-05-19", "close": 0.53674353, "volume": 13317.0}, {"date": "2005-05-24", "close": 0.447286275, "volume": 9893.0}, {"date": "2005-05-25", "close": 0.459213909, "volume": 23749.0}, {"date": "2005-05-26", "close": 0.5963817, "volume": 67515.0}, {"date": "2005-05-27", "close": 0.53674353, "volume": 11246.0}, {"date": "2005-05-30", "close": 0.65028294, "volume": 830.0}, {"date": "2005-05-31", "close": 0.599705378, "volume": 54686.0}, {"date": "2005-06-01", "close": 0.57802928, "volume": 17715.0}, {"date": "2005-06-02", "close": 0.570803914, "volume": 14034.0}, {"date": "2005-06-03", "close": 0.54190245, "volume": 17266.0}, {"date": "2005-06-06", "close": 0.476874156, "volume": 57443.0}, {"date": "2005-06-07", "close": 0.491324888, "volume": 21197.0}, {"date": "2005-06-08", "close": 0.484099522, "volume": 39998.0}, {"date": "2005-06-09", "close": 0.484099522, "volume": 18584.0}, {"date": "2005-06-10", "close": 0.476874156, "volume": 10458.0}, {"date": "2005-06-14", "close": 0.491324888, "volume": 38108.0}, {"date": "2005-06-15", "close": 0.498550254, "volume": 13148.0}, {"date": "2005-06-16", "close": 0.476874156, "volume": 20257.0}, {"date": "2005-06-17", "close": 0.476874156, "volume": 1384.0}, {"date": "2005-06-20", "close": 0.491324888, "volume": 13633.0}, {"date": "2005-06-21", "close": 0.54190245, "volume": 39160.0}, {"date": "2005-06-22", "close": 0.83091709, "volume": 72050.0}, {"date": "2005-06-23", "close": 0.68640977, "volume": 463.0}, {"date": "2005-06-24", "close": 0.61415611, "volume": 35034.0}, {"date": "2005-06-27", "close": 0.61415611, "volume": 5310.0}, {"date": "2005-06-28", "close": 0.563578548, "volume": 27837.0}, {"date": "2005-06-29", "close": 0.57802928, "volume": 72545.0}, {"date": "2005-06-30", "close": 0.57802928, "volume": 38262.0}, {"date": "2005-07-01", "close": 0.57802928, "volume": 14728.0}, {"date": "2005-07-04", "close": 0.57802928, "volume": 92092.0}, {"date": "2005-07-05", "close": 0.57802928, "volume": 25826.0}, {"date": "2005-07-06", "close": 0.57802928, "volume": 67817.0}, {"date": "2005-07-07", "close": 0.57802928, "volume": 3460.0}, {"date": "2005-07-08", "close": 0.556353182, "volume": 23813.0}, {"date": "2005-07-11", "close": 0.534677084, "volume": 59452.0}, {"date": "2005-07-13", "close": 0.534677084, "volume": 167881.0}, {"date": "2005-07-14", "close": 0.534677084, "volume": 6920.0}, {"date": "2005-07-15", "close": 0.534677084, "volume": 12191.0}, {"date": "2005-07-18", "close": 0.54190245, "volume": 31602.0}, {"date": "2005-07-21", "close": 0.54190245, "volume": 9134.0}, {"date": "2005-07-25", "close": 0.57802928, "volume": 12590.0}, {"date": "2005-07-26", "close": 0.57802928, "volume": 30725.0}, {"date": "2005-07-27", "close": 0.54190245, "volume": 19436.0}, {"date": "2005-07-28", "close": 0.54190245, "volume": 10865.0}, {"date": "2005-07-29", "close": 0.54190245, "volume": 162622.0}, {"date": "2005-08-01", "close": 0.513000986, "volume": 969.0}, {"date": "2005-08-02", "close": 0.527451718, "volume": 11764.0}, {"date": "2005-08-03", "close": 0.527451718, "volume": 2768.0}, {"date": "2005-08-05", "close": 0.527451718, "volume": 84794.0}, {"date": "2005-08-08", "close": 0.54190245, "volume": 62640.0}, {"date": "2005-08-09", "close": 0.54190245, "volume": 113346.0}, {"date": "2005-08-10", "close": 0.570803914, "volume": 11532.0}, {"date": "2005-08-11", "close": 0.592480012, "volume": 13979.0}, {"date": "2005-08-12", "close": 0.606930744, "volume": 79360.0}, {"date": "2005-08-15", "close": 0.621381476, "volume": 83041.0}, {"date": "2005-08-16", "close": 0.657508306, "volume": 99644.0}, {"date": "2005-08-17", "close": 0.65028294, "volume": 103082.0}, {"date": "2005-08-18", "close": 0.628606842, "volume": 50802.0}, {"date": "2005-08-19", "close": 0.585254646, "volume": 6920.0}, {"date": "2005-08-22", "close": 0.61415611, "volume": 12558.0}, {"date": "2005-08-23", "close": 0.65028294, "volume": 95799.0}, {"date": "2005-08-24", "close": 0.65028294, "volume": 34739.0}, {"date": "2005-08-25", "close": 0.65028294, "volume": 56661.0}, {"date": "2005-08-26", "close": 0.65028294, "volume": 13840.0}, {"date": "2005-08-29", "close": 0.57802928, "volume": 61820.0}, {"date": "2005-08-30", "close": 0.57802928, "volume": 6298.0}, {"date": "2005-08-31", "close": 0.563578548, "volume": 8050.0}, {"date": "2005-09-01", "close": 0.61415611, "volume": 31596.0}, {"date": "2005-09-05", "close": 0.61415611, "volume": 12456.0}, {"date": "2005-09-06", "close": 0.657508306, "volume": 91068.0}, {"date": "2005-09-07", "close": 0.599705378, "volume": 178195.0}, {"date": "2005-09-08", "close": 0.664733672, "volume": 41861.0}, {"date": "2005-09-09", "close": 0.664733672, "volume": 17128.0}, {"date": "2005-09-12", "close": 0.664733672, "volume": 16608.0}, {"date": "2005-09-13", "close": 0.671959038, "volume": 16055.0}, {"date": "2005-09-14", "close": 0.671959038, "volume": 35555.0}, {"date": "2005-09-16", "close": 0.664733672, "volume": 2630.0}, {"date": "2005-09-19", "close": 0.68640977, "volume": 175210.0}, {"date": "2005-09-20", "close": 0.68640977, "volume": 11770.0}, {"date": "2005-09-21", "close": 0.68640977, "volume": 39646.0}, {"date": "2005-09-22", "close": 0.68640977, "volume": 25881.0}, {"date": "2005-09-23", "close": 0.68640977, "volume": 28511.0}, {"date": "2005-09-27", "close": 0.664733672, "volume": 55188.0}, {"date": "2005-09-28", "close": 0.664733672, "volume": 139197.0}, {"date": "2005-09-29", "close": 0.708085868, "volume": 62557.0}, {"date": "2005-09-30", "close": 0.68640977, "volume": 148866.0}, {"date": "2005-10-03", "close": 0.671959038, "volume": 59928.0}, {"date": "2005-10-04", "close": 0.664733672, "volume": 33493.0}, {"date": "2005-10-05", "close": 0.65028294, "volume": 98431.0}, {"date": "2005-10-06", "close": 0.657508306, "volume": 37368.0}, {"date": "2005-10-07", "close": 0.664733672, "volume": 69353.0}, {"date": "2005-10-10", "close": 0.664733672, "volume": 72184.0}, {"date": "2005-10-11", "close": 0.664733672, "volume": 13979.0}, {"date": "2005-10-12", "close": 0.65028294, "volume": 21591.0}, {"date": "2005-10-13", "close": 0.65028294, "volume": 2436.0}, {"date": "2005-10-14", "close": 0.65028294, "volume": 2768.0}, {"date": "2005-10-17", "close": 0.657508306, "volume": 31098.0}, {"date": "2005-10-18", "close": 0.664733672, "volume": 33216.0}, {"date": "2005-10-19", "close": 0.65028294, "volume": 39514.0}, {"date": "2005-10-20", "close": 0.643057574, "volume": 12456.0}, {"date": "2005-10-21", "close": 0.65028294, "volume": 6103.0}, {"date": "2005-10-24", "close": 0.635832208, "volume": 4429.0}, {"date": "2005-10-25", "close": 0.628606842, "volume": 20760.0}, {"date": "2005-10-26", "close": 0.61415611, "volume": 91613.0}, {"date": "2005-10-27", "close": 0.606930744, "volume": 42612.0}, {"date": "2005-10-28", "close": 0.563578548, "volume": 13166.0}, {"date": "2005-10-31", "close": 0.61415611, "volume": 19358.0}, {"date": "2005-11-01", "close": 0.599705378, "volume": 4775.0}, {"date": "2005-11-02", "close": 0.621381476, "volume": 80896.0}, {"date": "2005-11-03", "close": 0.592480012, "volume": 17992.0}, {"date": "2005-11-04", "close": 0.585254646, "volume": 2768.0}, {"date": "2005-11-07", "close": 0.61415611, "volume": 7750.0}, {"date": "2005-11-08", "close": 0.606930744, "volume": 19002.0}, {"date": "2005-11-11", "close": 0.606930744, "volume": 17240.0}, {"date": "2005-11-14", "close": 0.570803914, "volume": 24828.0}, {"date": "2005-11-15", "close": 0.563578548, "volume": 14532.0}, {"date": "2005-11-17", "close": 0.599705378, "volume": 76813.0}, {"date": "2005-11-18", "close": 0.61415611, "volume": 37451.0}, {"date": "2005-11-21", "close": 0.592480012, "volume": 32682.0}, {"date": "2005-11-22", "close": 0.592480012, "volume": 48357.0}, {"date": "2005-11-23", "close": 0.592480012, "volume": 24988.0}, {"date": "2005-11-24", "close": 0.621381476, "volume": 4844.0}, {"date": "2005-11-25", "close": 0.592480012, "volume": 920.0}, {"date": "2005-11-28", "close": 0.643057574, "volume": 65395.0}, {"date": "2005-11-29", "close": 0.643057574, "volume": 15916.0}, {"date": "2005-11-30", "close": 0.657508306, "volume": 63595.0}, {"date": "2005-12-01", "close": 0.65028294, "volume": 34047.0}, {"date": "2005-12-02", "close": 0.671959038, "volume": 99165.0}, {"date": "2005-12-05", "close": 0.68640977, "volume": 74842.0}, {"date": "2005-12-06", "close": 0.664733672, "volume": 7128.0}, {"date": "2005-12-07", "close": 0.643057574, "volume": 153632.0}, {"date": "2005-12-08", "close": 0.664733672, "volume": 104183.0}, {"date": "2005-12-09", "close": 0.657508306, "volume": 171928.0}, {"date": "2005-12-12", "close": 0.79479026, "volume": 441218.0}, {"date": "2005-12-13", "close": 0.83091709, "volume": 340505.0}, {"date": "2005-12-14", "close": 0.75866343, "volume": 336630.0}, {"date": "2005-12-15", "close": 0.75866343, "volume": 199436.0}, {"date": "2005-12-16", "close": 0.75866343, "volume": 53813.0}, {"date": "2005-12-19", "close": 0.83091709, "volume": 103206.0}, {"date": "2005-12-20", "close": 0.75866343, "volume": 183216.0}, {"date": "2005-12-21", "close": 0.75866343, "volume": 13439.0}, {"date": "2005-12-22", "close": 0.79479026, "volume": 69754.0}, {"date": "2005-12-23", "close": 0.83091709, "volume": 100515.0}, {"date": "2005-12-28", "close": 0.93929758, "volume": 76201.0}, {"date": "2005-12-29", "close": 1.11993173, "volume": 187542.0}, {"date": "2005-12-30", "close": 1.04767807, "volume": 158980.0}, {"date": "2006-01-03", "close": 1.15605856, "volume": 63175.0}, {"date": "2006-01-04", "close": 1.0838049, "volume": 98395.0}, {"date": "2006-01-05", "close": 1.0838049, "volume": 30725.0}, {"date": "2006-01-06", "close": 1.04767807, "volume": 71623.0}, {"date": "2006-01-09", "close": 1.04767807, "volume": 32848.0}, {"date": "2006-01-10", "close": 1.11993173, "volume": 25189.0}, {"date": "2006-01-11", "close": 1.19218539, "volume": 122222.0}, {"date": "2006-01-12", "close": 1.15605856, "volume": 51168.0}, {"date": "2006-01-13", "close": 1.15605856, "volume": 47195.0}, {"date": "2006-01-16", "close": 1.22831222, "volume": 54123.0}, {"date": "2006-01-17", "close": 1.33669271, "volume": 286678.0}, {"date": "2006-01-18", "close": 1.11993173, "volume": 132485.0}, {"date": "2006-01-19", "close": 1.19218539, "volume": 56777.0}, {"date": "2006-01-20", "close": 1.15605856, "volume": 46537.0}, {"date": "2006-01-23", "close": 1.11993173, "volume": 30587.0}, {"date": "2006-01-24", "close": 1.22831222, "volume": 53580.0}, {"date": "2006-01-25", "close": 1.48120003, "volume": 726289.0}, {"date": "2006-01-27", "close": 1.55345369, "volume": 360794.0}, {"date": "2006-01-30", "close": 1.62570735, "volume": 301336.0}, {"date": "2006-01-31", "close": 1.73408784, "volume": 189765.0}, {"date": "2006-02-01", "close": 1.98697565, "volume": 408857.0}, {"date": "2006-02-02", "close": 1.8063415, "volume": 219975.0}, {"date": "2006-02-03", "close": 1.73408784, "volume": 112132.0}, {"date": "2006-02-06", "close": 1.69796101, "volume": 112775.0}, {"date": "2006-02-07", "close": 1.69796101, "volume": 37807.0}, {"date": "2006-02-08", "close": 1.51732686, "volume": 160467.0}, {"date": "2006-02-09", "close": 1.69796101, "volume": 87738.0}, {"date": "2006-02-10", "close": 1.62570735, "volume": 85514.0}, {"date": "2006-02-13", "close": 1.51732686, "volume": 81270.0}, {"date": "2006-02-14", "close": 1.51732686, "volume": 17715.0}, {"date": "2006-02-15", "close": 1.62570735, "volume": 36555.0}, {"date": "2006-02-16", "close": 1.58958052, "volume": 53907.0}, {"date": "2006-02-17", "close": 1.51732686, "volume": 13702.0}, {"date": "2006-02-20", "close": 1.58958052, "volume": 65354.0}, {"date": "2006-02-21", "close": 1.55345369, "volume": 28146.0}, {"date": "2006-02-22", "close": 1.58958052, "volume": 43342.0}, {"date": "2006-02-23", "close": 1.8063415, "volume": 115246.0}, {"date": "2006-02-24", "close": 1.66183418, "volume": 61865.0}, {"date": "2006-02-27", "close": 1.66183418, "volume": 28569.0}, {"date": "2006-02-28", "close": 1.62570735, "volume": 27572.0}, {"date": "2006-03-01", "close": 1.51732686, "volume": 104770.0}, {"date": "2006-03-02", "close": 1.51732686, "volume": 24954.0}, {"date": "2006-03-03", "close": 1.51732686, "volume": 125303.0}, {"date": "2006-03-06", "close": 1.40894637, "volume": 36890.0}, {"date": "2006-03-07", "close": 1.33669271, "volume": 97867.0}, {"date": "2006-03-08", "close": 1.33669271, "volume": 94564.0}, {"date": "2006-03-09", "close": 1.33669271, "volume": 57547.0}, {"date": "2006-03-10", "close": 1.30056588, "volume": 61631.0}, {"date": "2006-03-13", "close": 1.30056588, "volume": 20127.0}, {"date": "2006-03-14", "close": 1.30056588, "volume": 12678.0}, {"date": "2006-03-15", "close": 1.37281954, "volume": 63786.0}, {"date": "2006-03-16", "close": 1.48120003, "volume": 49897.0}, {"date": "2006-03-17", "close": 1.30056588, "volume": 88065.0}, {"date": "2006-03-20", "close": 1.26443905, "volume": 125281.0}, {"date": "2006-03-21", "close": 1.22831222, "volume": 92480.0}, {"date": "2006-03-22", "close": 1.30056588, "volume": 154186.0}, {"date": "2006-03-23", "close": 1.22831222, "volume": 25812.0}, {"date": "2006-03-24", "close": 1.22831222, "volume": 67747.0}, {"date": "2006-03-27", "close": 1.22831222, "volume": 312773.0}, {"date": "2006-03-28", "close": 1.33669271, "volume": 89991.0}, {"date": "2006-03-29", "close": 1.30056588, "volume": 87470.0}, {"date": "2006-03-30", "close": 1.37281954, "volume": 95201.0}, {"date": "2006-03-31", "close": 1.30056588, "volume": 82210.0}, {"date": "2006-04-03", "close": 1.40894637, "volume": 41479.0}, {"date": "2006-04-04", "close": 1.33669271, "volume": 69431.0}, {"date": "2006-04-05", "close": 1.30056588, "volume": 37306.0}, {"date": "2006-04-06", "close": 1.30056588, "volume": 82096.0}, {"date": "2006-04-07", "close": 1.30056588, "volume": 60897.0}, {"date": "2006-04-10", "close": 1.30056588, "volume": 22725.0}, {"date": "2006-04-11", "close": 1.33669271, "volume": 225531.0}, {"date": "2006-04-12", "close": 1.33669271, "volume": 36236.0}, {"date": "2006-04-13", "close": 1.33669271, "volume": 14056.0}, {"date": "2006-04-18", "close": 1.37281954, "volume": 85032.0}, {"date": "2006-04-19", "close": 1.40894637, "volume": 33724.0}, {"date": "2006-04-20", "close": 1.48120003, "volume": 125800.0}, {"date": "2006-04-21", "close": 1.40894637, "volume": 111894.0}, {"date": "2006-04-24", "close": 1.40894637, "volume": 58648.0}, {"date": "2006-04-26", "close": 1.37281954, "volume": 62792.0}, {"date": "2006-04-27", "close": 1.37281954, "volume": 90362.0}, {"date": "2006-04-28", "close": 1.33669271, "volume": 23805.0}, {"date": "2006-05-01", "close": 1.37281954, "volume": 60305.0}, {"date": "2006-05-02", "close": 1.33669271, "volume": 26725.0}, {"date": "2006-05-03", "close": 1.37281954, "volume": 105932.0}, {"date": "2006-05-04", "close": 1.26443905, "volume": 120552.0}, {"date": "2006-05-09", "close": 1.37281954, "volume": 125783.0}, {"date": "2006-05-10", "close": 1.51732686, "volume": 280280.0}, {"date": "2006-05-11", "close": 1.62570735, "volume": 291884.0}, {"date": "2006-05-12", "close": 1.62570735, "volume": 191130.0}, {"date": "2006-05-15", "close": 1.58958052, "volume": 90373.0}, {"date": "2006-05-16", "close": 1.48120003, "volume": 48028.0}, {"date": "2006-05-17", "close": 1.69796101, "volume": 310754.0}, {"date": "2006-05-18", "close": 1.66183418, "volume": 98592.0}, {"date": "2006-05-19", "close": 1.58958052, "volume": 77502.0}, {"date": "2006-05-22", "close": 1.37281954, "volume": 334229.0}, {"date": "2006-05-23", "close": 1.4450732, "volume": 64322.0}, {"date": "2006-05-24", "close": 1.51732686, "volume": 169182.0}, {"date": "2006-05-25", "close": 1.51732686, "volume": 63539.0}, {"date": "2006-05-26", "close": 1.48120003, "volume": 37610.0}, {"date": "2006-05-29", "close": 1.62570735, "volume": 62005.0}, {"date": "2006-05-30", "close": 1.62570735, "volume": 45049.0}, {"date": "2006-05-31", "close": 1.51732686, "volume": 124524.0}, {"date": "2006-06-01", "close": 1.51732686, "volume": 21372.0}, {"date": "2006-06-02", "close": 1.55345369, "volume": 63009.0}, {"date": "2006-06-05", "close": 1.51732686, "volume": 17618.0}, {"date": "2006-06-06", "close": 1.51732686, "volume": 26075.0}, {"date": "2006-06-07", "close": 1.55345369, "volume": 30790.0}, {"date": "2006-06-08", "close": 1.4450732, "volume": 76511.0}, {"date": "2006-06-09", "close": 1.40894637, "volume": 51323.0}, {"date": "2006-06-13", "close": 1.37281954, "volume": 35846.0}, {"date": "2006-06-14", "close": 1.26443905, "volume": 136810.0}, {"date": "2006-06-15", "close": 1.26443905, "volume": 80072.0}, {"date": "2006-06-16", "close": 1.37281954, "volume": 17287.0}, {"date": "2006-06-19", "close": 1.33669271, "volume": 15288.0}, {"date": "2006-06-20", "close": 1.33669271, "volume": 23684.0}, {"date": "2006-06-21", "close": 1.40894637, "volume": 9522.0}, {"date": "2006-06-22", "close": 1.4450732, "volume": 19861.0}, {"date": "2006-06-23", "close": 1.4450732, "volume": 34987.0}, {"date": "2006-06-26", "close": 1.37281954, "volume": 12071.0}, {"date": "2006-06-27", "close": 1.40894637, "volume": 8950.0}, {"date": "2006-06-28", "close": 1.37281954, "volume": 22232.0}, {"date": "2006-06-29", "close": 1.37281954, "volume": 24797.0}, {"date": "2006-06-30", "close": 1.33669271, "volume": 35104.0}, {"date": "2006-07-03", "close": 1.40894637, "volume": 35203.0}, {"date": "2006-07-04", "close": 1.4450732, "volume": 22370.0}, {"date": "2006-07-05", "close": 1.4450732, "volume": 3391.0}, {"date": "2006-07-06", "close": 1.40894637, "volume": 7168.0}, {"date": "2006-07-07", "close": 1.4450732, "volume": 36391.0}, {"date": "2006-07-10", "close": 1.37281954, "volume": 29086.0}, {"date": "2006-07-11", "close": 1.33669271, "volume": 9134.0}, {"date": "2006-07-12", "close": 1.37281954, "volume": 18823.0}, {"date": "2006-07-13", "close": 1.37281954, "volume": 13702.0}, {"date": "2006-07-14", "close": 1.30056588, "volume": 59802.0}, {"date": "2006-07-17", "close": 1.30056588, "volume": 8690.0}, {"date": "2006-07-18", "close": 1.37281954, "volume": 5052.0}, {"date": "2006-07-19", "close": 1.37281954, "volume": 16522.0}, {"date": "2006-07-20", "close": 1.37281954, "volume": 30898.0}, {"date": "2006-07-21", "close": 1.37281954, "volume": 30187.0}, {"date": "2006-07-24", "close": 1.26443905, "volume": 88713.0}, {"date": "2006-07-25", "close": 1.22831222, "volume": 44288.0}, {"date": "2006-07-26", "close": 1.26443905, "volume": 27542.0}, {"date": "2006-07-27", "close": 1.26443905, "volume": 8304.0}, {"date": "2006-07-28", "close": 1.26443905, "volume": 15015.0}, {"date": "2006-07-31", "close": 1.30056588, "volume": 51196.0}, {"date": "2006-08-01", "close": 1.30056588, "volume": 16976.0}, {"date": "2006-08-02", "close": 1.30056588, "volume": 18705.0}, {"date": "2006-08-03", "close": 1.30056588, "volume": 49160.0}, {"date": "2006-08-04", "close": 1.26443905, "volume": 26025.0}, {"date": "2006-08-07", "close": 1.26443905, "volume": 11062.0}, {"date": "2006-08-08", "close": 1.22831222, "volume": 25492.0}, {"date": "2006-08-09", "close": 1.22831222, "volume": 45066.0}, {"date": "2006-08-10", "close": 1.22831222, "volume": 33649.0}, {"date": "2006-08-11", "close": 1.15605856, "volume": 54862.0}, {"date": "2006-08-14", "close": 1.15605856, "volume": 13840.0}, {"date": "2006-08-15", "close": 1.22831222, "volume": 16003.0}, {"date": "2006-08-16", "close": 1.0838049, "volume": 37576.0}, {"date": "2006-08-17", "close": 1.11993173, "volume": 12249.0}, {"date": "2006-08-18", "close": 1.01155124, "volume": 98328.0}, {"date": "2006-08-21", "close": 1.04767807, "volume": 24539.0}, {"date": "2006-08-22", "close": 1.04767807, "volume": 40455.0}, {"date": "2006-08-23", "close": 1.04767807, "volume": 5764.0}, {"date": "2006-08-24", "close": 1.01155124, "volume": 3841.0}, {"date": "2006-08-25", "close": 1.04767807, "volume": 8681.0}, {"date": "2006-08-28", "close": 0.90317075, "volume": 67152.0}, {"date": "2006-08-29", "close": 1.11993173, "volume": 63488.0}, {"date": "2006-08-30", "close": 1.0838049, "volume": 4124.0}, {"date": "2006-08-31", "close": 1.04767807, "volume": 10103.0}, {"date": "2006-09-01", "close": 1.04767807, "volume": 30184.0}, {"date": "2006-09-04", "close": 1.11993173, "volume": 12179.0}, {"date": "2006-09-05", "close": 1.04767807, "volume": 122741.0}, {"date": "2006-09-06", "close": 1.04767807, "volume": 28356.0}, {"date": "2006-09-07", "close": 1.01155124, "volume": 40583.0}, {"date": "2006-09-08", "close": 1.01155124, "volume": 36400.0}, {"date": "2006-09-11", "close": 1.01155124, "volume": 17210.0}, {"date": "2006-09-12", "close": 0.93929758, "volume": 21590.0}, {"date": "2006-09-13", "close": 0.97542441, "volume": 5924.0}, {"date": "2006-09-14", "close": 0.97542441, "volume": 9100.0}, {"date": "2006-09-15", "close": 0.97542441, "volume": 16161.0}, {"date": "2006-09-18", "close": 0.93929758, "volume": 28497.0}, {"date": "2006-09-19", "close": 0.97542441, "volume": 3630.0}, {"date": "2006-09-20", "close": 0.93929758, "volume": 18538.0}, {"date": "2006-09-21", "close": 0.93929758, "volume": 10629.0}, {"date": "2006-09-22", "close": 0.97542441, "volume": 211.0}, {"date": "2006-09-25", "close": 0.97542441, "volume": 13148.0}, {"date": "2006-09-26", "close": 0.90317075, "volume": 25911.0}, {"date": "2006-09-27", "close": 0.86704392, "volume": 14149.0}, {"date": "2006-09-28", "close": 0.90317075, "volume": 23045.0}, {"date": "2006-09-29", "close": 0.97542441, "volume": 31500.0}, {"date": "2006-10-03", "close": 0.86704392, "volume": 121164.0}, {"date": "2006-10-04", "close": 0.90317075, "volume": 24750.0}, {"date": "2006-10-05", "close": 0.86704392, "volume": 5263.0}, {"date": "2006-10-09", "close": 0.90317075, "volume": 30448.0}, {"date": "2006-10-10", "close": 0.90317075, "volume": 33130.0}, {"date": "2006-10-11", "close": 0.86704392, "volume": 66616.0}, {"date": "2006-10-12", "close": 0.93929758, "volume": 7778.0}, {"date": "2006-10-13", "close": 0.83091709, "volume": 96466.0}, {"date": "2006-10-16", "close": 0.83091709, "volume": 94116.0}, {"date": "2006-10-17", "close": 0.86704392, "volume": 48792.0}, {"date": "2006-10-18", "close": 0.86704392, "volume": 6961.0}, {"date": "2006-10-19", "close": 0.90317075, "volume": 25936.0}, {"date": "2006-10-20", "close": 0.90317075, "volume": 39632.0}, {"date": "2006-10-23", "close": 0.83091709, "volume": 51439.0}, {"date": "2006-10-24", "close": 0.83091709, "volume": 20483.0}, {"date": "2006-10-25", "close": 0.83091709, "volume": 14608.0}, {"date": "2006-10-26", "close": 0.83091709, "volume": 30109.0}, {"date": "2006-10-27", "close": 0.90317075, "volume": 32886.0}, {"date": "2006-10-30", "close": 0.86704392, "volume": 24912.0}, {"date": "2006-10-31", "close": 0.86704392, "volume": 12456.0}, {"date": "2006-11-01", "close": 0.86704392, "volume": 21467.0}, {"date": "2006-11-02", "close": 0.90317075, "volume": 45562.0}, {"date": "2006-11-03", "close": 0.90317075, "volume": 11925.0}, {"date": "2006-11-06", "close": 1.22831222, "volume": 417020.0}, {"date": "2006-11-07", "close": 1.11993173, "volume": 254860.0}, {"date": "2006-11-13", "close": 0.93929758, "volume": 195810.0}, {"date": "2006-11-14", "close": 0.93929758, "volume": 123064.0}, {"date": "2006-11-15", "close": 1.0838049, "volume": 154257.0}, {"date": "2006-11-16", "close": 1.01155124, "volume": 182384.0}, {"date": "2006-11-17", "close": 1.034494065, "volume": 44112.0}, {"date": "2006-11-20", "close": 1.111123255, "volume": 46523.0}, {"date": "2006-11-21", "close": 1.111123255, "volume": 49524.0}, {"date": "2006-11-22", "close": 1.14943785, "volume": 49743.0}, {"date": "2006-11-23", "close": 1.22606704, "volume": 98202.0}, {"date": "2006-11-24", "close": 1.341010825, "volume": 168201.0}, {"date": "2006-11-27", "close": 1.341010825, "volume": 76007.0}, {"date": "2006-11-28", "close": 1.37932542, "volume": 75252.0}, {"date": "2006-11-29", "close": 1.264381635, "volume": 77095.0}, {"date": "2006-11-30", "close": 1.111123255, "volume": 75181.0}, {"date": "2006-12-01", "close": 1.111123255, "volume": 47478.0}, {"date": "2006-12-04", "close": 1.187752445, "volume": 63968.0}, {"date": "2006-12-05", "close": 1.14943785, "volume": 79630.0}, {"date": "2006-12-06", "close": 1.14943785, "volume": 15743.0}, {"date": "2006-12-07", "close": 1.187752445, "volume": 40840.0}, {"date": "2006-12-08", "close": 1.187752445, "volume": 18933.0}, {"date": "2006-12-11", "close": 1.187752445, "volume": 35890.0}, {"date": "2006-12-12", "close": 1.14943785, "volume": 19444.0}, {"date": "2006-12-13", "close": 1.14943785, "volume": 8411.0}, {"date": "2006-12-14", "close": 1.111123255, "volume": 9008.0}, {"date": "2006-12-15", "close": 1.07280866, "volume": 89438.0}, {"date": "2006-12-18", "close": 1.07280866, "volume": 61272.0}, {"date": "2006-12-19", "close": 1.111123255, "volume": 11124.0}, {"date": "2006-12-20", "close": 1.07280866, "volume": 31378.0}, {"date": "2006-12-21", "close": 1.07280866, "volume": 20870.0}, {"date": "2006-12-22", "close": 1.07280866, "volume": 6297.0}, {"date": "2006-12-27", "close": 1.111123255, "volume": 20685.0}, {"date": "2006-12-28", "close": 1.111123255, "volume": 44498.0}, {"date": "2006-12-29", "close": 1.14943785, "volume": 21532.0}, {"date": "2007-01-02", "close": 1.264381635, "volume": 155589.0}, {"date": "2007-01-03", "close": 1.37932542, "volume": 103343.0}, {"date": "2007-01-04", "close": 1.37932542, "volume": 43174.0}, {"date": "2007-01-05", "close": 1.30269623, "volume": 12670.0}, {"date": "2007-01-08", "close": 1.30269623, "volume": 110017.0}, {"date": "2007-01-09", "close": 1.264381635, "volume": 56460.0}, {"date": "2007-01-10", "close": 1.30269623, "volume": 40696.0}, {"date": "2007-01-11", "close": 1.264381635, "volume": 45759.0}, {"date": "2007-01-12", "close": 1.264381635, "volume": 37851.0}, {"date": "2007-01-15", "close": 1.264381635, "volume": 42512.0}, {"date": "2007-01-16", "close": 1.30269623, "volume": 54150.0}, {"date": "2007-01-17", "close": 1.30269623, "volume": 33757.0}, {"date": "2007-01-18", "close": 1.30269623, "volume": 22468.0}, {"date": "2007-01-19", "close": 1.30269623, "volume": 41974.0}, {"date": "2007-01-22", "close": 1.264381635, "volume": 77666.0}, {"date": "2007-01-23", "close": 1.22606704, "volume": 36802.0}, {"date": "2007-01-24", "close": 1.30269623, "volume": 46921.0}, {"date": "2007-01-25", "close": 1.14943785, "volume": 227380.0}, {"date": "2007-01-29", "close": 1.111123255, "volume": 88422.0}, {"date": "2007-01-30", "close": 1.07280866, "volume": 70817.0}, {"date": "2007-01-31", "close": 1.14943785, "volume": 30667.0}, {"date": "2007-02-01", "close": 1.07280866, "volume": 97013.0}, {"date": "2007-02-02", "close": 1.07280866, "volume": 42626.0}, {"date": "2007-02-05", "close": 1.07280866, "volume": 91871.0}, {"date": "2007-02-06", "close": 1.07280866, "volume": 46096.0}, {"date": "2007-02-07", "close": 1.07280866, "volume": 30664.0}, {"date": "2007-02-08", "close": 1.14943785, "volume": 38084.0}, {"date": "2007-02-09", "close": 1.111123255, "volume": 23327.0}, {"date": "2007-02-12", "close": 1.111123255, "volume": 74552.0}, {"date": "2007-02-13", "close": 1.111123255, "volume": 26924.0}, {"date": "2007-02-14", "close": 1.14943785, "volume": 115327.0}, {"date": "2007-02-15", "close": 1.14943785, "volume": 42365.0}, {"date": "2007-02-16", "close": 1.14943785, "volume": 12397.0}, {"date": "2007-02-19", "close": 1.111123255, "volume": 21715.0}, {"date": "2007-02-20", "close": 1.111123255, "volume": 34519.0}, {"date": "2007-02-21", "close": 1.07280866, "volume": 28157.0}, {"date": "2007-02-22", "close": 1.111123255, "volume": 65757.0}, {"date": "2007-02-23", "close": 1.07280866, "volume": 115984.0}, {"date": "2007-02-26", "close": 1.07280866, "volume": 70696.0}, {"date": "2007-02-27", "close": 1.07280866, "volume": 48442.0}, {"date": "2007-02-28", "close": 1.034494065, "volume": 51573.0}, {"date": "2007-03-01", "close": 1.034494065, "volume": 68470.0}, {"date": "2007-03-02", "close": 1.034494065, "volume": 20655.0}, {"date": "2007-03-05", "close": 1.111123255, "volume": 45157.0}, {"date": "2007-03-06", "close": 1.111123255, "volume": 18247.0}, {"date": "2007-03-07", "close": 1.034494065, "volume": 26778.0}, {"date": "2007-03-08", "close": 1.07280866, "volume": 37341.0}, {"date": "2007-03-09", "close": 0.99617947, "volume": 71415.0}, {"date": "2007-03-12", "close": 0.99617947, "volume": 587.0}, {"date": "2007-03-13", "close": 0.99617947, "volume": 20178.0}, {"date": "2007-03-14", "close": 0.99617947, "volume": 41410.0}, {"date": "2007-03-15", "close": 0.99617947, "volume": 18313.0}, {"date": "2007-03-16", "close": 0.99617947, "volume": 16443.0}, {"date": "2007-03-19", "close": 0.957864875, "volume": 22100.0}, {"date": "2007-03-20", "close": 0.99617947, "volume": 18922.0}, {"date": "2007-03-21", "close": 1.034494065, "volume": 2871.0}, {"date": "2007-03-22", "close": 0.99617947, "volume": 21663.0}, {"date": "2007-03-23", "close": 0.99617947, "volume": 22120.0}, {"date": "2007-03-26", "close": 1.034494065, "volume": 21839.0}, {"date": "2007-03-27", "close": 0.99617947, "volume": 55332.0}, {"date": "2007-03-28", "close": 0.957864875, "volume": 90614.0}, {"date": "2007-03-29", "close": 0.957864875, "volume": 20582.0}, {"date": "2007-03-30", "close": 0.99617947, "volume": 17330.0}, {"date": "2007-04-02", "close": 0.957864875, "volume": 44735.0}, {"date": "2007-04-03", "close": 0.91955028, "volume": 15772.0}, {"date": "2007-04-04", "close": 0.91955028, "volume": 31026.0}, {"date": "2007-04-05", "close": 0.957864875, "volume": 38264.0}, {"date": "2007-04-10", "close": 0.99617947, "volume": 51999.0}, {"date": "2007-04-11", "close": 0.957864875, "volume": 15843.0}, {"date": "2007-04-12", "close": 0.881235685, "volume": 144037.0}, {"date": "2007-04-13", "close": 0.91955028, "volume": 100615.0}, {"date": "2007-04-16", "close": 0.881235685, "volume": 27246.0}, {"date": "2007-04-17", "close": 0.881235685, "volume": 35430.0}, {"date": "2007-04-18", "close": 0.99617947, "volume": 121711.0}, {"date": "2007-04-19", "close": 0.99617947, "volume": 11666.0}, {"date": "2007-04-20", "close": 0.91955028, "volume": 26405.0}, {"date": "2007-04-23", "close": 0.957864875, "volume": 58865.0}, {"date": "2007-04-24", "close": 0.957864875, "volume": 47206.0}, {"date": "2007-04-26", "close": 0.91955028, "volume": 74410.0}, {"date": "2007-04-27", "close": 0.91955028, "volume": 28677.0}, {"date": "2007-04-30", "close": 0.957864875, "volume": 55456.0}, {"date": "2007-05-01", "close": 0.91955028, "volume": 29754.0}, {"date": "2007-05-02", "close": 0.91955028, "volume": 35724.0}, {"date": "2007-05-03", "close": 0.91955028, "volume": 116047.0}, {"date": "2007-05-04", "close": 0.91955028, "volume": 57341.0}, {"date": "2007-05-07", "close": 0.881235685, "volume": 26121.0}, {"date": "2007-05-08", "close": 0.881235685, "volume": 28716.0}, {"date": "2007-05-09", "close": 0.881235685, "volume": 190638.0}, {"date": "2007-05-10", "close": 0.84292109, "volume": 96810.0}, {"date": "2007-05-11", "close": 0.804606495, "volume": 58684.0}, {"date": "2007-05-14", "close": 0.804606495, "volume": 40145.0}, {"date": "2007-05-15", "close": 0.84292109, "volume": 63650.0}, {"date": "2007-05-16", "close": 0.804606495, "volume": 48193.0}, {"date": "2007-05-17", "close": 0.7662919, "volume": 158268.0}, {"date": "2007-05-18", "close": 0.7662919, "volume": 89627.0}, {"date": "2007-05-21", "close": 0.804606495, "volume": 23555.0}, {"date": "2007-05-22", "close": 0.804606495, "volume": 56507.0}, {"date": "2007-05-23", "close": 0.804606495, "volume": 41259.0}, {"date": "2007-05-24", "close": 0.7662919, "volume": 48157.0}, {"date": "2007-05-25", "close": 0.750966062, "volume": 100398.0}, {"date": "2007-05-28", "close": 0.68966271, "volume": 114015.0}, {"date": "2007-05-29", "close": 0.735640224, "volume": 114021.0}, {"date": "2007-05-30", "close": 0.704988548, "volume": 120581.0}, {"date": "2007-05-31", "close": 0.674336872, "volume": 110043.0}, {"date": "2007-06-01", "close": 0.620696439, "volume": 179388.0}, {"date": "2007-06-04", "close": 0.643685196, "volume": 180439.0}, {"date": "2007-06-05", "close": 0.68966271, "volume": 162977.0}, {"date": "2007-06-06", "close": 0.659011034, "volume": 112858.0}, {"date": "2007-06-07", "close": 0.651348115, "volume": 29767.0}, {"date": "2007-06-08", "close": 0.643685196, "volume": 54772.0}, {"date": "2007-06-12", "close": 0.643685196, "volume": 114405.0}, {"date": "2007-06-13", "close": 0.636022277, "volume": 9853.0}, {"date": "2007-06-18", "close": 0.620696439, "volume": 98123.0}, {"date": "2007-06-19", "close": 0.620696439, "volume": 147310.0}, {"date": "2007-06-20", "close": 0.651348115, "volume": 49703.0}, {"date": "2007-06-21", "close": 0.604524274, "volume": 90116.0}, {"date": "2007-06-22", "close": 0.596872068, "volume": 52588.0}, {"date": "2007-06-25", "close": 0.566263244, "volume": 93327.0}, {"date": "2007-06-26", "close": 0.558611038, "volume": 148232.0}, {"date": "2007-06-27", "close": 0.528002214, "volume": 245167.0}, {"date": "2007-06-28", "close": 0.520350008, "volume": 166552.0}, {"date": "2007-06-29", "close": 0.53565442, "volume": 156836.0}, {"date": "2007-07-02", "close": 0.658089716, "volume": 139309.0}, {"date": "2007-07-03", "close": 0.665741922, "volume": 130562.0}, {"date": "2007-07-04", "close": 0.696350746, "volume": 64890.0}, {"date": "2007-07-05", "close": 0.665741922, "volume": 64419.0}, {"date": "2007-07-06", "close": 0.665741922, "volume": 26197.0}, {"date": "2007-07-09", "close": 0.627480892, "volume": 8550.0}, {"date": "2007-07-10", "close": 0.61217648, "volume": 2614.0}, {"date": "2007-07-11", "close": 0.596872068, "volume": 13875.0}, {"date": "2007-07-12", "close": 0.566263244, "volume": 42066.0}, {"date": "2007-07-13", "close": 0.61217648, "volume": 147400.0}, {"date": "2007-07-16", "close": 0.619828686, "volume": 36400.0}, {"date": "2007-07-17", "close": 0.581567656, "volume": 241159.0}, {"date": "2007-07-18", "close": 0.61217648, "volume": 106459.0}, {"date": "2007-07-19", "close": 0.61217648, "volume": 34468.0}, {"date": "2007-07-20", "close": 0.596872068, "volume": 119178.0}, {"date": "2007-07-23", "close": 0.581567656, "volume": 14244.0}, {"date": "2007-07-24", "close": 0.589219862, "volume": 26006.0}, {"date": "2007-07-25", "close": 0.57391545, "volume": 71434.0}, {"date": "2007-07-26", "close": 0.550958832, "volume": 187070.0}, {"date": "2007-07-27", "close": 0.520350008, "volume": 226050.0}, {"date": "2007-07-30", "close": 0.566263244, "volume": 153108.0}, {"date": "2007-07-31", "close": 0.558611038, "volume": 59146.0}, {"date": "2007-08-01", "close": 0.512697802, "volume": 90298.0}, {"date": "2007-08-02", "close": 0.528002214, "volume": 58676.0}, {"date": "2007-08-03", "close": 0.528002214, "volume": 137509.0}, {"date": "2007-08-06", "close": 0.528002214, "volume": 63063.0}, {"date": "2007-08-07", "close": 0.512697802, "volume": 77156.0}, {"date": "2007-08-08", "close": 0.512697802, "volume": 13589.0}, {"date": "2007-08-09", "close": 0.512697802, "volume": 15486.0}, {"date": "2007-08-10", "close": 0.505045596, "volume": 163036.0}, {"date": "2007-08-13", "close": 0.505045596, "volume": 42103.0}, {"date": "2007-08-14", "close": 0.520350008, "volume": 20321.0}, {"date": "2007-08-15", "close": 0.466784566, "volume": 88515.0}, {"date": "2007-08-16", "close": 0.45913236, "volume": 93791.0}, {"date": "2007-08-17", "close": 0.45913236, "volume": 39127.0}, {"date": "2007-08-20", "close": 0.466784566, "volume": 14323.0}, {"date": "2007-08-21", "close": 0.474436772, "volume": 6991.0}, {"date": "2007-08-22", "close": 0.49739339, "volume": 14261.0}, {"date": "2007-08-23", "close": 0.528002214, "volume": 42946.0}, {"date": "2007-08-24", "close": 0.520350008, "volume": 12055.0}, {"date": "2007-08-27", "close": 0.57391545, "volume": 73901.0}, {"date": "2007-08-28", "close": 0.53565442, "volume": 20059.0}, {"date": "2007-08-29", "close": 0.505045596, "volume": 94221.0}, {"date": "2007-08-30", "close": 0.49739339, "volume": 63919.0}, {"date": "2007-08-31", "close": 0.505045596, "volume": 71485.0}, {"date": "2007-09-03", "close": 0.49739339, "volume": 55289.0}, {"date": "2007-09-04", "close": 0.49739339, "volume": 26330.0}, {"date": "2007-09-05", "close": 0.512697802, "volume": 28883.0}, {"date": "2007-09-06", "close": 0.512697802, "volume": 1307.0}, {"date": "2007-09-07", "close": 0.512697802, "volume": 66789.0}, {"date": "2007-09-10", "close": 0.512697802, "volume": 7617.0}, {"date": "2007-09-11", "close": 0.505045596, "volume": 27982.0}, {"date": "2007-09-12", "close": 0.520350008, "volume": 52273.0}, {"date": "2007-09-13", "close": 0.512697802, "volume": 7195.0}, {"date": "2007-09-14", "close": 0.505045596, "volume": 31653.0}, {"date": "2007-09-17", "close": 0.505045596, "volume": 37133.0}, {"date": "2007-09-18", "close": 0.49739339, "volume": 31074.0}, {"date": "2007-09-19", "close": 0.528002214, "volume": 34417.0}, {"date": "2007-09-20", "close": 0.528002214, "volume": 20125.0}, {"date": "2007-09-21", "close": 0.528002214, "volume": 57467.0}, {"date": "2007-09-24", "close": 0.558611038, "volume": 46130.0}, {"date": "2007-09-25", "close": 0.566263244, "volume": 42984.0}, {"date": "2007-09-26", "close": 0.57391545, "volume": 69925.0}, {"date": "2007-09-27", "close": 0.596872068, "volume": 18891.0}, {"date": "2007-09-28", "close": 0.61217648, "volume": 70472.0}, {"date": "2007-10-01", "close": 0.642785304, "volume": 61966.0}, {"date": "2007-10-02", "close": 0.627480892, "volume": 54859.0}, {"date": "2007-10-03", "close": 0.619828686, "volume": 71252.0}, {"date": "2007-10-04", "close": 0.589219862, "volume": 7985.0}, {"date": "2007-10-05", "close": 0.61217648, "volume": 18933.0}, {"date": "2007-10-08", "close": 0.65043751, "volume": 82363.0}, {"date": "2007-10-09", "close": 0.642785304, "volume": 23048.0}, {"date": "2007-10-10", "close": 0.627480892, "volume": 36787.0}, {"date": "2007-10-11", "close": 0.619828686, "volume": 151487.0}, {"date": "2007-10-12", "close": 0.619828686, "volume": 15362.0}, {"date": "2007-10-15", "close": 0.65043751, "volume": 40621.0}, {"date": "2007-10-16", "close": 0.635133098, "volume": 23694.0}, {"date": "2007-10-17", "close": 0.627480892, "volume": 101238.0}, {"date": "2007-10-18", "close": 0.627480892, "volume": 154373.0}, {"date": "2007-10-19", "close": 0.635133098, "volume": 79224.0}, {"date": "2007-10-22", "close": 0.627480892, "volume": 22383.0}, {"date": "2007-10-23", "close": 0.619828686, "volume": 53287.0}, {"date": "2007-10-24", "close": 0.65043751, "volume": 98116.0}, {"date": "2007-10-25", "close": 0.635133098, "volume": 40693.0}, {"date": "2007-10-26", "close": 0.61217648, "volume": 76407.0}, {"date": "2007-10-29", "close": 0.65043751, "volume": 69434.0}, {"date": "2007-10-30", "close": 0.68869854, "volume": 90362.0}, {"date": "2007-10-31", "close": 0.80348163, "volume": 274847.0}, {"date": "2007-11-01", "close": 0.88000369, "volume": 377345.0}, {"date": "2007-11-02", "close": 0.84174266, "volume": 137826.0}, {"date": "2007-11-05", "close": 0.84174266, "volume": 98002.0}, {"date": "2007-11-06", "close": 0.7652206, "volume": 61941.0}, {"date": "2007-11-07", "close": 0.84174266, "volume": 63470.0}, {"date": "2007-11-08", "close": 0.7652206, "volume": 114736.0}, {"date": "2007-11-09", "close": 0.80348163, "volume": 33977.0}, {"date": "2007-11-12", "close": 0.72695957, "volume": 186103.0}, {"date": "2007-11-13", "close": 0.72695957, "volume": 82950.0}, {"date": "2007-11-14", "close": 0.68869854, "volume": 25712.0}, {"date": "2007-11-15", "close": 0.72695957, "volume": 16096.0}, {"date": "2007-11-16", "close": 0.80348163, "volume": 29235.0}, {"date": "2007-11-19", "close": 0.72695957, "volume": 36983.0}, {"date": "2007-11-20", "close": 0.704002952, "volume": 33036.0}, {"date": "2007-11-21", "close": 0.711655158, "volume": 20726.0}, {"date": "2007-11-22", "close": 0.711655158, "volume": 1163.0}, {"date": "2007-11-23", "close": 0.7652206, "volume": 143078.0}, {"date": "2007-11-26", "close": 0.757568394, "volume": 23305.0}, {"date": "2007-11-27", "close": 0.72695957, "volume": 20844.0}, {"date": "2007-11-28", "close": 0.72695957, "volume": 12654.0}, {"date": "2007-11-29", "close": 0.704002952, "volume": 13451.0}, {"date": "2007-11-30", "close": 0.72695957, "volume": 13947.0}, {"date": "2007-12-03", "close": 0.719307364, "volume": 11960.0}, {"date": "2007-12-04", "close": 0.72695957, "volume": 42007.0}, {"date": "2007-12-05", "close": 0.696350746, "volume": 15159.0}, {"date": "2007-12-06", "close": 0.696350746, "volume": 17785.0}, {"date": "2007-12-07", "close": 0.711655158, "volume": 46718.0}, {"date": "2007-12-10", "close": 0.68869854, "volume": 49088.0}, {"date": "2007-12-11", "close": 0.68869854, "volume": 732.0}, {"date": "2007-12-12", "close": 0.65043751, "volume": 11831.0}, {"date": "2007-12-13", "close": 0.65043751, "volume": 957.0}, {"date": "2007-12-14", "close": 0.665741922, "volume": 33386.0}, {"date": "2007-12-17", "close": 0.681046334, "volume": 24557.0}, {"date": "2007-12-18", "close": 0.589219862, "volume": 59348.0}, {"date": "2007-12-19", "close": 0.642785304, "volume": 29329.0}, {"date": "2007-12-20", "close": 0.642785304, "volume": 85.0}, {"date": "2007-12-21", "close": 0.642785304, "volume": 1710.0}, {"date": "2007-12-24", "close": 0.61217648, "volume": 4648.0}, {"date": "2007-12-27", "close": 0.581567656, "volume": 641.0}, {"date": "2007-12-28", "close": 0.61217648, "volume": 8537.0}, {"date": "2007-12-31", "close": 0.61217648, "volume": 9594.0}, {"date": "2008-01-02", "close": 0.757568394, "volume": 130008.0}, {"date": "2008-01-03", "close": 0.84174266, "volume": 163777.0}, {"date": "2008-01-04", "close": 0.88000369, "volume": 138468.0}, {"date": "2008-01-07", "close": 0.84174266, "volume": 120906.0}, {"date": "2008-01-08", "close": 0.80348163, "volume": 133406.0}, {"date": "2008-01-09", "close": 0.7652206, "volume": 116603.0}, {"date": "2008-01-10", "close": 0.80348163, "volume": 56884.0}, {"date": "2008-01-11", "close": 0.80348163, "volume": 9100.0}, {"date": "2008-01-14", "close": 0.7652206, "volume": 12039.0}, {"date": "2008-01-15", "close": 0.80348163, "volume": 29362.0}, {"date": "2008-01-16", "close": 0.757568394, "volume": 27443.0}, {"date": "2008-01-17", "close": 0.734611776, "volume": 16845.0}, {"date": "2008-01-18", "close": 0.681046334, "volume": 57717.0}, {"date": "2008-01-21", "close": 0.65043751, "volume": 48344.0}, {"date": "2008-01-22", "close": 0.604524274, "volume": 59095.0}, {"date": "2008-01-23", "close": 0.589219862, "volume": 61369.0}, {"date": "2008-01-24", "close": 0.566263244, "volume": 50683.0}, {"date": "2008-01-25", "close": 0.61217648, "volume": 49164.0}, {"date": "2008-01-29", "close": 0.61217648, "volume": 33173.0}, {"date": "2008-01-30", "close": 0.596872068, "volume": 27626.0}, {"date": "2008-02-01", "close": 0.596872068, "volume": 36091.0}, {"date": "2008-02-04", "close": 0.581567656, "volume": 4655.0}, {"date": "2008-02-05", "close": 0.581567656, "volume": 1097.0}, {"date": "2008-02-06", "close": 0.566263244, "volume": 36417.0}, {"date": "2008-02-07", "close": 0.53565442, "volume": 12756.0}, {"date": "2008-02-08", "close": 0.566263244, "volume": 7107.0}, {"date": "2008-02-11", "close": 0.566263244, "volume": 3377.0}, {"date": "2008-02-12", "close": 0.550958832, "volume": 7234.0}, {"date": "2008-02-13", "close": 0.482088978, "volume": 59068.0}, {"date": "2008-02-14", "close": 0.528002214, "volume": 23224.0}, {"date": "2008-02-15", "close": 0.53565442, "volume": 23404.0}, {"date": "2008-02-18", "close": 0.528002214, "volume": 5689.0}, {"date": "2008-02-19", "close": 0.528002214, "volume": 5783.0}, {"date": "2008-02-22", "close": 0.53565442, "volume": 1784.0}, {"date": "2008-02-25", "close": 0.49739339, "volume": 8858.0}, {"date": "2008-02-27", "close": 0.49739339, "volume": 26986.0}, {"date": "2008-02-28", "close": 0.505045596, "volume": 10742.0}, {"date": "2008-02-29", "close": 0.505045596, "volume": 23562.0}, {"date": "2008-03-03", "close": 0.482088978, "volume": 8658.0}, {"date": "2008-03-04", "close": 0.520350008, "volume": 6650.0}, {"date": "2008-03-05", "close": 0.53565442, "volume": 14328.0}, {"date": "2008-03-10", "close": 0.482088978, "volume": 22216.0}, {"date": "2008-03-11", "close": 0.436175742, "volume": 27226.0}, {"date": "2008-03-12", "close": 0.45913236, "volume": 2272.0}, {"date": "2008-03-13", "close": 0.3826103, "volume": 46639.0}, {"date": "2008-03-14", "close": 0.390262506, "volume": 15766.0}, {"date": "2008-03-17", "close": 0.413219124, "volume": 13726.0}, {"date": "2008-03-18", "close": 0.3826103, "volume": 42278.0}, {"date": "2008-03-19", "close": 0.436175742, "volume": 51868.0}, {"date": "2008-03-20", "close": 0.443827948, "volume": 35237.0}, {"date": "2008-03-25", "close": 0.443827948, "volume": 62988.0}, {"date": "2008-03-26", "close": 0.45913236, "volume": 30192.0}, {"date": "2008-03-27", "close": 0.45913236, "volume": 14375.0}, {"date": "2008-03-28", "close": 0.474436772, "volume": 1909.0}, {"date": "2008-03-31", "close": 0.451480154, "volume": 28096.0}, {"date": "2008-04-01", "close": 0.443827948, "volume": 20514.0}, {"date": "2008-04-02", "close": 0.466784566, "volume": 76788.0}, {"date": "2008-04-03", "close": 0.390262506, "volume": 40634.0}, {"date": "2008-04-04", "close": 0.3826103, "volume": 134110.0}, {"date": "2008-04-07", "close": 0.451480154, "volume": 21121.0}, {"date": "2008-04-08", "close": 0.436175742, "volume": 1307.0}, {"date": "2008-04-09", "close": 0.405566918, "volume": 6077.0}, {"date": "2008-04-10", "close": 0.367305888, "volume": 48893.0}, {"date": "2008-04-11", "close": 0.3826103, "volume": 75416.0}, {"date": "2008-04-14", "close": 0.3826103, "volume": 8602.0}, {"date": "2008-04-15", "close": 0.428523536, "volume": 55332.0}, {"date": "2008-04-16", "close": 0.397914712, "volume": 1045.0}, {"date": "2008-04-18", "close": 0.443827948, "volume": 10289.0}, {"date": "2008-04-21", "close": 0.397914712, "volume": 48086.0}, {"date": "2008-04-22", "close": 0.397914712, "volume": 15028.0}, {"date": "2008-04-23", "close": 0.390262506, "volume": 11362.0}, {"date": "2008-04-24", "close": 0.397914712, "volume": 44012.0}, {"date": "2008-04-29", "close": 0.34434927, "volume": 63763.0}, {"date": "2008-04-30", "close": 0.336697064, "volume": 2279.0}, {"date": "2008-05-01", "close": 0.336697064, "volume": 382.0}, {"date": "2008-05-02", "close": 0.336697064, "volume": 13068.0}, {"date": "2008-05-05", "close": 0.352001476, "volume": 2672.0}, {"date": "2008-05-06", "close": 0.367305888, "volume": 16990.0}, {"date": "2008-05-07", "close": 0.352001476, "volume": 19165.0}, {"date": "2008-05-08", "close": 0.329044858, "volume": 11494.0}, {"date": "2008-05-09", "close": 0.313740446, "volume": 45347.0}, {"date": "2008-05-12", "close": 0.329044858, "volume": 9148.0}, {"date": "2008-05-13", "close": 0.313740446, "volume": 37113.0}, {"date": "2008-05-14", "close": 0.290783828, "volume": 48319.0}, {"date": "2008-05-15", "close": 0.451480154, "volume": 202720.0}, {"date": "2008-05-16", "close": 0.566263244, "volume": 405122.0}, {"date": "2008-05-19", "close": 0.45913236, "volume": 162717.0}, {"date": "2008-05-20", "close": 0.49739339, "volume": 35321.0}, {"date": "2008-05-21", "close": 0.543306626, "volume": 48518.0}, {"date": "2008-05-22", "close": 0.596872068, "volume": 163808.0}, {"date": "2008-05-23", "close": 0.57391545, "volume": 39204.0}, {"date": "2008-05-26", "close": 0.49739339, "volume": 14048.0}, {"date": "2008-05-27", "close": 0.49739339, "volume": 70275.0}, {"date": "2008-05-28", "close": 0.428523536, "volume": 51245.0}, {"date": "2008-05-29", "close": 0.45913236, "volume": 13068.0}, {"date": "2008-05-30", "close": 0.443827948, "volume": 22801.0}, {"date": "2008-06-03", "close": 0.443827948, "volume": 100725.0}, {"date": "2008-06-04", "close": 0.45913236, "volume": 43421.0}, {"date": "2008-06-05", "close": 0.397914712, "volume": 3920.0}, {"date": "2008-06-06", "close": 0.451480154, "volume": 1111.0}, {"date": "2008-06-10", "close": 0.466784566, "volume": 46740.0}, {"date": "2008-06-11", "close": 0.520350008, "volume": 849.0}, {"date": "2008-06-12", "close": 0.45913236, "volume": 7373.0}, {"date": "2008-06-13", "close": 0.3826103, "volume": 73873.0}, {"date": "2008-06-17", "close": 0.390262506, "volume": 20113.0}, {"date": "2008-06-18", "close": 0.390262506, "volume": 17070.0}, {"date": "2008-06-19", "close": 0.390262506, "volume": 65471.0}, {"date": "2008-06-20", "close": 0.42087133, "volume": 6534.0}, {"date": "2008-06-23", "close": 0.359653682, "volume": 44040.0}, {"date": "2008-06-24", "close": 0.3826103, "volume": 40193.0}, {"date": "2008-06-25", "close": 0.352001476, "volume": 54685.0}, {"date": "2008-06-26", "close": 0.34434927, "volume": 50308.0}, {"date": "2008-06-27", "close": 0.367305888, "volume": 26790.0}, {"date": "2008-06-30", "close": 0.359653682, "volume": 141444.0}, {"date": "2008-07-01", "close": 0.3826103, "volume": 21644.0}, {"date": "2008-07-02", "close": 0.390262506, "volume": 36564.0}, {"date": "2008-07-03", "close": 0.397914712, "volume": 47050.0}, {"date": "2008-07-04", "close": 0.436175742, "volume": 18450.0}, {"date": "2008-07-07", "close": 0.428523536, "volume": 27306.0}, {"date": "2008-07-08", "close": 0.390262506, "volume": 2636.0}, {"date": "2008-07-09", "close": 0.367305888, "volume": 23456.0}, {"date": "2008-07-11", "close": 0.397914712, "volume": 30782.0}, {"date": "2008-07-14", "close": 0.374958094, "volume": 23450.0}, {"date": "2008-07-15", "close": 0.34434927, "volume": 103964.0}, {"date": "2008-07-16", "close": 0.34434927, "volume": 18426.0}, {"date": "2008-07-18", "close": 0.321392652, "volume": 27930.0}, {"date": "2008-07-21", "close": 0.374958094, "volume": 2614.0}, {"date": "2008-07-22", "close": 0.397914712, "volume": 9801.0}, {"date": "2008-07-23", "close": 0.397914712, "volume": 3398.0}, {"date": "2008-07-24", "close": 0.359653682, "volume": 82073.0}, {"date": "2008-07-25", "close": 0.359653682, "volume": 766.0}, {"date": "2008-07-28", "close": 0.367305888, "volume": 5227.0}, {"date": "2008-07-29", "close": 0.3826103, "volume": 33977.0}, {"date": "2008-07-30", "close": 0.3826103, "volume": 2614.0}, {"date": "2008-07-31", "close": 0.374958094, "volume": 1307.0}, {"date": "2008-08-01", "close": 0.34434927, "volume": 6534.0}, {"date": "2008-08-04", "close": 0.374958094, "volume": 5227.0}, {"date": "2008-08-05", "close": 0.352001476, "volume": 1111.0}, {"date": "2008-08-06", "close": 0.321392652, "volume": 69667.0}, {"date": "2008-08-07", "close": 0.321392652, "volume": 17474.0}, {"date": "2008-08-08", "close": 0.34434927, "volume": 679.0}, {"date": "2008-08-11", "close": 0.34434927, "volume": 555.0}, {"date": "2008-08-12", "close": 0.367305888, "volume": 39651.0}, {"date": "2008-08-13", "close": 0.3826103, "volume": 3398.0}, {"date": "2008-08-14", "close": 0.367305888, "volume": 65341.0}, {"date": "2008-08-15", "close": 0.352001476, "volume": 16335.0}, {"date": "2008-08-18", "close": 0.352001476, "volume": 29142.0}, {"date": "2008-08-19", "close": 0.321392652, "volume": 31233.0}, {"date": "2008-08-21", "close": 0.30608824, "volume": 2614.0}, {"date": "2008-08-22", "close": 0.30608824, "volume": 12807.0}, {"date": "2008-08-25", "close": 0.30608824, "volume": 42419.0}, {"date": "2008-08-26", "close": 0.30608824, "volume": 37265.0}, {"date": "2008-08-28", "close": 0.336697064, "volume": 39858.0}, {"date": "2008-08-29", "close": 0.329044858, "volume": 31883.0}, {"date": "2008-09-01", "close": 0.34434927, "volume": 40061.0}, {"date": "2008-09-02", "close": 0.336697064, "volume": 17479.0}, {"date": "2008-09-03", "close": 0.336697064, "volume": 10062.0}, {"date": "2008-09-04", "close": 0.352001476, "volume": 15918.0}, {"date": "2008-09-05", "close": 0.359653682, "volume": 16074.0}, {"date": "2008-09-08", "close": 0.336697064, "volume": 9409.0}, {"date": "2008-09-09", "close": 0.359653682, "volume": 13720.0}, {"date": "2008-09-10", "close": 0.336697064, "volume": 5434.0}, {"date": "2008-09-11", "close": 0.34434927, "volume": 16100.0}, {"date": "2008-09-12", "close": 0.336697064, "volume": 18640.0}, {"date": "2008-09-15", "close": 0.329044858, "volume": 12415.0}, {"date": "2008-09-16", "close": 0.313740446, "volume": 6403.0}, {"date": "2008-09-17", "close": 0.313740446, "volume": 2614.0}, {"date": "2008-09-18", "close": 0.34434927, "volume": 63869.0}, {"date": "2008-09-19", "close": 0.359653682, "volume": 30627.0}, {"date": "2008-09-22", "close": 0.42087133, "volume": 115189.0}, {"date": "2008-09-23", "close": 0.466784566, "volume": 209295.0}, {"date": "2008-09-24", "close": 0.57391545, "volume": 197247.0}, {"date": "2008-09-25", "close": 0.581567656, "volume": 67912.0}, {"date": "2008-09-26", "close": 0.581567656, "volume": 44290.0}, {"date": "2008-09-29", "close": 0.49739339, "volume": 42298.0}, {"date": "2008-09-30", "close": 0.482088978, "volume": 57534.0}, {"date": "2008-10-01", "close": 0.49739339, "volume": 13420.0}, {"date": "2008-10-06", "close": 0.313740446, "volume": 42471.0}, {"date": "2008-10-07", "close": 0.3826103, "volume": 5881.0}, {"date": "2008-10-08", "close": 0.3826103, "volume": 24280.0}, {"date": "2008-10-09", "close": 0.3826103, "volume": 44719.0}, {"date": "2008-10-10", "close": 0.31884192, "volume": 14758.0}, {"date": "2008-10-13", "close": 0.35869716, "volume": 23425.0}, {"date": "2008-10-14", "close": 0.3985524, "volume": 28474.0}, {"date": "2008-10-15", "close": 0.31884192, "volume": 21327.0}, {"date": "2008-10-16", "close": 0.382610304, "volume": 14352.0}, {"date": "2008-10-17", "close": 0.350726112, "volume": 7294.0}, {"date": "2008-10-20", "close": 0.35869716, "volume": 25059.0}, {"date": "2008-10-21", "close": 0.35869716, "volume": 31138.0}, {"date": "2008-10-22", "close": 0.31884192, "volume": 39574.0}, {"date": "2008-10-23", "close": 0.255073536, "volume": 149315.0}, {"date": "2008-10-24", "close": 0.23913144, "volume": 139254.0}, {"date": "2008-10-27", "close": 0.27898668, "volume": 101455.0}, {"date": "2008-10-28", "close": 0.255073536, "volume": 90327.0}, {"date": "2008-10-29", "close": 0.247102488, "volume": 101940.0}, {"date": "2008-10-30", "close": 0.247102488, "volume": 31544.0}, {"date": "2008-11-04", "close": 0.350726112, "volume": 92104.0}, {"date": "2008-11-05", "close": 0.382610304, "volume": 179882.0}, {"date": "2008-11-06", "close": 0.35869716, "volume": 25110.0}, {"date": "2008-11-07", "close": 0.350726112, "volume": 3051.0}, {"date": "2008-11-10", "close": 0.33123395, "volume": 52626.0}, {"date": "2008-11-11", "close": 0.340976125, "volume": 44831.0}, {"date": "2008-11-12", "close": 0.3117496, "volume": 10573.0}, {"date": "2008-11-13", "close": 0.29226525, "volume": 62018.0}, {"date": "2008-11-14", "close": 0.321491775, "volume": 15397.0}, {"date": "2008-11-17", "close": 0.25329655, "volume": 31820.0}, {"date": "2008-11-18", "close": 0.25329655, "volume": 38698.0}, {"date": "2008-11-19", "close": 0.263038725, "volume": 9539.0}, {"date": "2008-11-20", "close": 0.2338122, "volume": 78602.0}, {"date": "2008-11-21", "close": 0.2338122, "volume": 61314.0}, {"date": "2008-11-24", "close": 0.185101325, "volume": 52315.0}, {"date": "2008-11-25", "close": 0.2727809, "volume": 82760.0}, {"date": "2008-11-26", "close": 0.263038725, "volume": 11480.0}, {"date": "2008-11-27", "close": 0.263038725, "volume": 53890.0}, {"date": "2008-11-28", "close": 0.243554375, "volume": 22069.0}, {"date": "2008-12-01", "close": 0.243554375, "volume": 63940.0}, {"date": "2008-12-02", "close": 0.1948435, "volume": 158397.0}, {"date": "2008-12-03", "close": 0.224070025, "volume": 112224.0}, {"date": "2008-12-04", "close": 0.224070025, "volume": 69994.0}, {"date": "2008-12-05", "close": 0.21432785, "volume": 42616.0}, {"date": "2008-12-08", "close": 0.21432785, "volume": 7632.0}, {"date": "2008-12-09", "close": 0.282523075, "volume": 53581.0}, {"date": "2008-12-10", "close": 0.282523075, "volume": 231562.0}, {"date": "2008-12-11", "close": 0.243554375, "volume": 235503.0}, {"date": "2008-12-12", "close": 0.243554375, "volume": 94539.0}, {"date": "2008-12-15", "close": 0.263038725, "volume": 59535.0}, {"date": "2008-12-16", "close": 0.21432785, "volume": 54369.0}, {"date": "2008-12-17", "close": 0.263038725, "volume": 55634.0}, {"date": "2008-12-18", "close": 0.263038725, "volume": 52829.0}, {"date": "2008-12-19", "close": 0.2338122, "volume": 11804.0}, {"date": "2008-12-22", "close": 0.2338122, "volume": 47656.0}, {"date": "2008-12-23", "close": 0.243554375, "volume": 70159.0}, {"date": "2008-12-24", "close": 0.263038725, "volume": 17126.0}, {"date": "2008-12-29", "close": 0.3117496, "volume": 166237.0}, {"date": "2008-12-30", "close": 0.33123395, "volume": 64868.0}, {"date": "2008-12-31", "close": 0.340976125, "volume": 53632.0}, {"date": "2009-01-02", "close": 0.37020265, "volume": 59669.0}, {"date": "2009-01-05", "close": 0.360460475, "volume": 13703.0}, {"date": "2009-01-06", "close": 0.3117496, "volume": 43972.0}, {"date": "2009-01-07", "close": 0.379944825, "volume": 38918.0}, {"date": "2009-01-08", "close": 0.33123395, "volume": 1026.0}, {"date": "2009-01-09", "close": 0.3507183, "volume": 2053.0}, {"date": "2009-01-12", "close": 0.399429175, "volume": 107234.0}, {"date": "2009-01-13", "close": 0.379944825, "volume": 21109.0}, {"date": "2009-01-14", "close": 0.360460475, "volume": 207808.0}, {"date": "2009-01-15", "close": 0.360460475, "volume": 49989.0}, {"date": "2009-01-16", "close": 0.360460475, "volume": 34815.0}, {"date": "2009-01-19", "close": 0.40917135, "volume": 28528.0}, {"date": "2009-01-20", "close": 0.389687, "volume": 18960.0}, {"date": "2009-01-21", "close": 0.399429175, "volume": 8314.0}, {"date": "2009-01-22", "close": 0.399429175, "volume": 62964.0}, {"date": "2009-01-23", "close": 0.3507183, "volume": 24708.0}, {"date": "2009-01-27", "close": 0.40917135, "volume": 108651.0}, {"date": "2009-01-28", "close": 0.40917135, "volume": 43880.0}, {"date": "2009-01-29", "close": 0.40917135, "volume": 33651.0}, {"date": "2009-01-30", "close": 0.399429175, "volume": 20683.0}, {"date": "2009-02-02", "close": 0.4286557, "volume": 88093.0}, {"date": "2009-02-04", "close": 0.40917135, "volume": 57068.0}, {"date": "2009-02-05", "close": 0.389687, "volume": 19741.0}, {"date": "2009-02-06", "close": 0.389687, "volume": 43263.0}, {"date": "2009-02-09", "close": 0.40917135, "volume": 15838.0}, {"date": "2009-02-10", "close": 0.418913525, "volume": 29767.0}, {"date": "2009-02-11", "close": 0.418913525, "volume": 16972.0}, {"date": "2009-02-12", "close": 0.477366575, "volume": 97844.0}, {"date": "2009-02-13", "close": 0.5455618, "volume": 129306.0}, {"date": "2009-02-16", "close": 0.56504615, "volume": 77642.0}, {"date": "2009-02-17", "close": 0.68195225, "volume": 117822.0}, {"date": "2009-02-18", "close": 0.68195225, "volume": 135171.0}, {"date": "2009-02-19", "close": 0.633241375, "volume": 129339.0}, {"date": "2009-02-20", "close": 0.594272675, "volume": 49514.0}, {"date": "2009-02-23", "close": 0.64298355, "volume": 92893.0}, {"date": "2009-02-24", "close": 0.5845305, "volume": 20437.0}, {"date": "2009-02-25", "close": 0.56504615, "volume": 79640.0}, {"date": "2009-02-26", "close": 0.6624679, "volume": 30805.0}, {"date": "2009-02-27", "close": 0.652725725, "volume": 28413.0}, {"date": "2009-03-04", "close": 0.886537925, "volume": 738915.0}, {"date": "2009-03-05", "close": 0.828084875, "volume": 194935.0}, {"date": "2009-03-06", "close": 0.87679575, "volume": 183113.0}, {"date": "2009-03-09", "close": 0.87679575, "volume": 59088.0}, {"date": "2009-03-10", "close": 0.83782705, "volume": 84019.0}, {"date": "2009-03-11", "close": 0.828084875, "volume": 73463.0}, {"date": "2009-03-12", "close": 0.83782705, "volume": 21388.0}, {"date": "2009-03-13", "close": 0.8183427, "volume": 40838.0}, {"date": "2009-03-16", "close": 0.886537925, "volume": 72010.0}, {"date": "2009-03-17", "close": 0.8573114, "volume": 69286.0}, {"date": "2009-03-18", "close": 0.847569225, "volume": 56678.0}, {"date": "2009-03-19", "close": 0.828084875, "volume": 154894.0}, {"date": "2009-03-20", "close": 0.789116175, "volume": 66314.0}, {"date": "2009-03-23", "close": 0.779374, "volume": 74470.0}, {"date": "2009-03-24", "close": 0.808600525, "volume": 32634.0}, {"date": "2009-03-25", "close": 0.789116175, "volume": 36183.0}, {"date": "2009-03-31", "close": 0.789116175, "volume": 239363.0}, {"date": "2009-04-01", "close": 0.789116175, "volume": 234070.0}, {"date": "2009-04-02", "close": 0.828084875, "volume": 378452.0}, {"date": "2009-04-03", "close": 0.779374, "volume": 269723.0}, {"date": "2009-04-06", "close": 0.75988965, "volume": 192284.0}, {"date": "2009-04-07", "close": 0.769631825, "volume": 121629.0}, {"date": "2009-04-08", "close": 0.75988965, "volume": 40394.0}, {"date": "2009-04-09", "close": 0.75988965, "volume": 180169.0}, {"date": "2009-04-14", "close": 0.75988965, "volume": 52397.0}, {"date": "2009-04-15", "close": 0.769631825, "volume": 51747.0}, {"date": "2009-04-16", "close": 0.769631825, "volume": 43330.0}, {"date": "2009-04-17", "close": 0.7404053, "volume": 42110.0}, {"date": "2009-04-20", "close": 0.711178775, "volume": 147789.0}, {"date": "2009-04-21", "close": 0.730663125, "volume": 89151.0}, {"date": "2009-04-22", "close": 0.7014366, "volume": 84207.0}, {"date": "2009-04-23", "close": 0.691694425, "volume": 138303.0}, {"date": "2009-04-24", "close": 0.72092095, "volume": 39828.0}, {"date": "2009-04-27", "close": 0.711178775, "volume": 69834.0}, {"date": "2009-04-28", "close": 0.730663125, "volume": 88792.0}, {"date": "2009-04-29", "close": 0.691694425, "volume": 55505.0}, {"date": "2009-04-30", "close": 0.7014366, "volume": 125102.0}, {"date": "2009-05-01", "close": 0.730663125, "volume": 117533.0}, {"date": "2009-05-04", "close": 0.7404053, "volume": 113500.0}, {"date": "2009-05-05", "close": 0.75988965, "volume": 149310.0}, {"date": "2009-05-06", "close": 0.7404053, "volume": 295746.0}, {"date": "2009-05-07", "close": 0.750147475, "volume": 64734.0}, {"date": "2009-05-08", "close": 0.808600525, "volume": 439038.0}, {"date": "2009-05-11", "close": 0.8183427, "volume": 289692.0}, {"date": "2009-05-12", "close": 0.779374, "volume": 238561.0}, {"date": "2009-05-13", "close": 0.769631825, "volume": 242511.0}, {"date": "2009-05-14", "close": 0.779374, "volume": 329045.0}, {"date": "2009-05-15", "close": 0.769631825, "volume": 177882.0}, {"date": "2009-05-18", "close": 0.75988965, "volume": 501952.0}, {"date": "2009-05-19", "close": 0.711178775, "volume": 1203557.0}, {"date": "2009-05-20", "close": 0.711178775, "volume": 269950.0}, {"date": "2009-05-21", "close": 0.750147475, "volume": 339622.0}, {"date": "2009-05-22", "close": 0.79885835, "volume": 519404.0}, {"date": "2009-05-25", "close": 0.906022275, "volume": 1006198.0}, {"date": "2009-05-26", "close": 0.87679575, "volume": 464273.0}, {"date": "2009-05-27", "close": 0.87679575, "volume": 175374.0}, {"date": "2009-05-28", "close": 0.83782705, "volume": 125174.0}, {"date": "2009-05-29", "close": 0.9352488, "volume": 808831.0}, {"date": "2009-06-01", "close": 1.120350125, "volume": 964309.0}, {"date": "2009-06-02", "close": 1.022928375, "volume": 425755.0}, {"date": "2009-06-03", "close": 1.07163925, "volume": 274690.0}, {"date": "2009-06-04", "close": 1.022928375, "volume": 364307.0}, {"date": "2009-06-05", "close": 1.07163925, "volume": 248817.0}, {"date": "2009-06-09", "close": 1.07163925, "volume": 310609.0}, {"date": "2009-06-10", "close": 1.07163925, "volume": 147957.0}, {"date": "2009-06-11", "close": 1.022928375, "volume": 206850.0}, {"date": "2009-06-12", "close": 1.022928375, "volume": 192717.0}, {"date": "2009-06-15", "close": 0.9742175, "volume": 139565.0}, {"date": "2009-06-16", "close": 0.944990975, "volume": 178333.0}, {"date": "2009-06-17", "close": 0.9352488, "volume": 121540.0}, {"date": "2009-06-18", "close": 0.95473315, "volume": 56863.0}, {"date": "2009-06-19", "close": 0.91576445, "volume": 123100.0}, {"date": "2009-06-22", "close": 0.91576445, "volume": 44393.0}, {"date": "2009-06-23", "close": 0.8573114, "volume": 439551.0}, {"date": "2009-06-24", "close": 1.022928375, "volume": 436885.0}, {"date": "2009-06-25", "close": 1.022928375, "volume": 844888.0}, {"date": "2009-06-26", "close": 0.9742175, "volume": 199935.0}, {"date": "2009-06-29", "close": 0.9742175, "volume": 175710.0}, {"date": "2009-06-30", "close": 0.9742175, "volume": 133853.0}, {"date": "2009-07-01", "close": 0.9742175, "volume": 157761.0}, {"date": "2009-07-02", "close": 1.022928375, "volume": 94299.0}, {"date": "2009-07-03", "close": 0.964475325, "volume": 167799.0}, {"date": "2009-07-06", "close": 0.95473315, "volume": 113205.0}, {"date": "2009-07-07", "close": 0.9742175, "volume": 310573.0}, {"date": "2009-07-08", "close": 0.95473315, "volume": 207346.0}, {"date": "2009-07-09", "close": 0.944990975, "volume": 108448.0}, {"date": "2009-07-10", "close": 0.944990975, "volume": 77255.0}, {"date": "2009-07-13", "close": 0.9352488, "volume": 47138.0}, {"date": "2009-07-14", "close": 0.95473315, "volume": 41043.0}, {"date": "2009-07-15", "close": 0.944990975, "volume": 90138.0}, {"date": "2009-07-16", "close": 0.9742175, "volume": 178051.0}, {"date": "2009-07-17", "close": 0.9742175, "volume": 74588.0}, {"date": "2009-07-20", "close": 0.9742175, "volume": 131662.0}, {"date": "2009-07-21", "close": 1.022928375, "volume": 188811.0}, {"date": "2009-07-22", "close": 1.07163925, "volume": 260317.0}, {"date": "2009-07-23", "close": 1.022928375, "volume": 201269.0}, {"date": "2009-07-24", "close": 1.07163925, "volume": 245821.0}, {"date": "2009-07-27", "close": 1.07163925, "volume": 287568.0}, {"date": "2009-07-28", "close": 1.07163925, "volume": 202976.0}, {"date": "2009-07-29", "close": 1.07163925, "volume": 160661.0}, {"date": "2009-07-30", "close": 1.022928375, "volume": 183758.0}, {"date": "2009-07-31", "close": 1.07163925, "volume": 130503.0}, {"date": "2009-08-03", "close": 1.07163925, "volume": 92083.0}, {"date": "2009-08-04", "close": 1.07163925, "volume": 227864.0}, {"date": "2009-08-05", "close": 1.022928375, "volume": 419239.0}, {"date": "2009-08-06", "close": 1.022928375, "volume": 159933.0}, {"date": "2009-08-07", "close": 1.022928375, "volume": 256685.0}, {"date": "2009-08-10", "close": 1.022928375, "volume": 137129.0}, {"date": "2009-08-11", "close": 1.07163925, "volume": 233403.0}, {"date": "2009-08-12", "close": 1.07163925, "volume": 69651.0}, {"date": "2009-08-13", "close": 1.07163925, "volume": 63467.0}, {"date": "2009-08-14", "close": 1.07163925, "volume": 265797.0}, {"date": "2009-08-17", "close": 1.022928375, "volume": 225431.0}, {"date": "2009-08-18", "close": 1.07163925, "volume": 228984.0}, {"date": "2009-08-19", "close": 1.07163925, "volume": 145444.0}, {"date": "2009-08-20", "close": 1.169061, "volume": 256250.0}, {"date": "2009-08-21", "close": 1.07163925, "volume": 322950.0}, {"date": "2009-08-24", "close": 1.169061, "volume": 187859.0}, {"date": "2009-08-25", "close": 1.120350125, "volume": 88471.0}, {"date": "2009-08-26", "close": 1.217771875, "volume": 241541.0}, {"date": "2009-08-27", "close": 1.217771875, "volume": 164245.0}, {"date": "2009-08-28", "close": 1.217771875, "volume": 246416.0}, {"date": "2009-08-31", "close": 1.26648275, "volume": 149102.0}, {"date": "2009-09-01", "close": 1.217771875, "volume": 141720.0}, {"date": "2009-09-02", "close": 1.169061, "volume": 117890.0}, {"date": "2009-09-03", "close": 1.315193625, "volume": 576624.0}, {"date": "2009-09-04", "close": 1.3639045, "volume": 744413.0}, {"date": "2009-09-07", "close": 1.26648275, "volume": 181170.0}, {"date": "2009-09-08", "close": 1.3639045, "volume": 49589.0}, {"date": "2009-09-09", "close": 1.315193625, "volume": 206593.0}, {"date": "2009-09-10", "close": 1.3639045, "volume": 166385.0}, {"date": "2009-09-11", "close": 1.3639045, "volume": 78753.0}, {"date": "2009-09-14", "close": 1.315193625, "volume": 109903.0}, {"date": "2009-09-15", "close": 1.26648275, "volume": 65979.0}, {"date": "2009-09-16", "close": 1.315193625, "volume": 432499.0}, {"date": "2009-09-17", "close": 1.315193625, "volume": 156360.0}, {"date": "2009-09-18", "close": 1.315193625, "volume": 70554.0}, {"date": "2009-09-21", "close": 1.26648275, "volume": 270723.0}, {"date": "2009-09-22", "close": 1.26648275, "volume": 108314.0}, {"date": "2009-09-23", "close": 1.26648275, "volume": 236469.0}, {"date": "2009-09-24", "close": 1.3639045, "volume": 150952.0}, {"date": "2009-09-25", "close": 1.3639045, "volume": 116492.0}, {"date": "2009-09-28", "close": 1.3639045, "volume": 219514.0}, {"date": "2009-09-29", "close": 1.412615375, "volume": 229919.0}, {"date": "2009-09-30", "close": 1.412615375, "volume": 168885.0}, {"date": "2009-10-01", "close": 1.46132625, "volume": 268536.0}, {"date": "2009-10-02", "close": 1.46132625, "volume": 150603.0}, {"date": "2009-10-05", "close": 1.65616975, "volume": 273236.0}, {"date": "2009-10-06", "close": 1.65616975, "volume": 738058.0}, {"date": "2009-10-07", "close": 1.65616975, "volume": 375922.0}, {"date": "2009-10-08", "close": 1.607458875, "volume": 313038.0}, {"date": "2009-10-09", "close": 1.607458875, "volume": 123730.0}, {"date": "2009-10-12", "close": 1.558748, "volume": 192484.0}, {"date": "2009-10-13", "close": 1.46132625, "volume": 428866.0}, {"date": "2009-10-14", "close": 1.510037125, "volume": 331662.0}, {"date": "2009-10-15", "close": 1.558748, "volume": 420913.0}, {"date": "2009-10-16", "close": 1.65616975, "volume": 553783.0}, {"date": "2009-10-19", "close": 1.607458875, "volume": 449705.0}, {"date": "2009-10-20", "close": 1.558748, "volume": 135719.0}, {"date": "2009-10-21", "close": 1.558748, "volume": 154352.0}, {"date": "2009-10-22", "close": 1.607458875, "volume": 86242.0}, {"date": "2009-10-23", "close": 1.558748, "volume": 175302.0}, {"date": "2009-10-26", "close": 1.510037125, "volume": 91718.0}, {"date": "2009-10-27", "close": 1.46132625, "volume": 311011.0}, {"date": "2009-10-28", "close": 1.46132625, "volume": 90843.0}, {"date": "2009-10-29", "close": 1.46132625, "volume": 96576.0}, {"date": "2009-10-30", "close": 1.510037125, "volume": 145174.0}, {"date": "2009-11-02", "close": 1.46132625, "volume": 332675.0}, {"date": "2009-11-03", "close": 1.46132625, "volume": 229291.0}, {"date": "2009-11-04", "close": 1.412615375, "volume": 183704.0}, {"date": "2009-11-05", "close": 1.412615375, "volume": 105493.0}, {"date": "2009-11-06", "close": 1.46132625, "volume": 45612.0}, {"date": "2009-11-09", "close": 1.46132625, "volume": 119188.0}, {"date": "2009-11-10", "close": 1.46132625, "volume": 167841.0}, {"date": "2009-11-11", "close": 1.412615375, "volume": 83642.0}, {"date": "2009-11-12", "close": 1.412615375, "volume": 434269.0}, {"date": "2009-11-13", "close": 1.412615375, "volume": 150975.0}, {"date": "2009-11-16", "close": 1.412615375, "volume": 251140.0}, {"date": "2009-11-17", "close": 1.46132625, "volume": 112455.0}, {"date": "2009-11-18", "close": 1.510037125, "volume": 207090.0}, {"date": "2009-11-19", "close": 1.46132625, "volume": 276064.0}, {"date": "2009-11-20", "close": 1.510037125, "volume": 176410.0}, {"date": "2009-11-23", "close": 1.558748, "volume": 242062.0}, {"date": "2009-11-24", "close": 1.510037125, "volume": 61984.0}, {"date": "2009-11-25", "close": 1.510037125, "volume": 197498.0}, {"date": "2009-11-26", "close": 1.558748, "volume": 200226.0}, {"date": "2009-12-11", "close": 1.36390408, "volume": 229023.0}, {"date": "2009-12-14", "close": 1.4170432, "volume": 254754.0}, {"date": "2009-12-15", "close": 1.3727606, "volume": 400734.0}, {"date": "2009-12-16", "close": 1.29748018, "volume": 233295.0}, {"date": "2009-12-17", "close": 1.2399128, "volume": 381311.0}, {"date": "2009-12-18", "close": 1.21334324, "volume": 641491.0}, {"date": "2009-12-21", "close": 1.16020412, "volume": 452191.0}, {"date": "2009-12-22", "close": 1.08049544, "volume": 1863853.0}, {"date": "2009-12-23", "close": 1.20005846, "volume": 784151.0}, {"date": "2009-12-24", "close": 1.2399128, "volume": 114071.0}, {"date": "2009-12-29", "close": 1.23105628, "volume": 227556.0}, {"date": "2009-12-30", "close": 1.23105628, "volume": 119420.0}, {"date": "2009-12-31", "close": 1.23105628, "volume": 108467.0}, {"date": "2010-01-04", "close": 1.2399128, "volume": 219392.0}, {"date": "2010-01-05", "close": 1.27091062, "volume": 196000.0}, {"date": "2010-01-06", "close": 1.31076496, "volume": 218099.0}, {"date": "2010-01-07", "close": 1.36833234, "volume": 484760.0}, {"date": "2010-01-08", "close": 1.36390408, "volume": 396737.0}, {"date": "2010-01-11", "close": 1.38161712, "volume": 597577.0}, {"date": "2010-01-12", "close": 1.39933016, "volume": 448489.0}, {"date": "2010-01-13", "close": 1.35947582, "volume": 418043.0}, {"date": "2010-01-14", "close": 1.37718886, "volume": 216882.0}, {"date": "2010-01-15", "close": 1.328478, "volume": 744153.0}, {"date": "2010-01-18", "close": 1.31076496, "volume": 322495.0}, {"date": "2010-01-19", "close": 1.328478, "volume": 270566.0}, {"date": "2010-01-20", "close": 1.34619104, "volume": 319727.0}, {"date": "2010-01-21", "close": 1.2841954, "volume": 578264.0}, {"date": "2010-01-22", "close": 1.2620541, "volume": 403521.0}, {"date": "2010-01-25", "close": 1.328478, "volume": 142850.0}, {"date": "2010-01-27", "close": 1.27533888, "volume": 188694.0}, {"date": "2010-01-28", "close": 1.24876932, "volume": 160336.0}, {"date": "2010-01-29", "close": 1.2399128, "volume": 304542.0}, {"date": "2010-02-01", "close": 1.1956302, "volume": 215300.0}, {"date": "2010-02-02", "close": 1.22219976, "volume": 196668.0}, {"date": "2010-02-03", "close": 1.20448672, "volume": 302303.0}, {"date": "2010-02-04", "close": 1.20448672, "volume": 99535.0}, {"date": "2010-02-05", "close": 1.107065, "volume": 281678.0}, {"date": "2010-02-08", "close": 1.13363456, "volume": 275155.0}, {"date": "2010-02-09", "close": 1.13363456, "volume": 247516.0}, {"date": "2010-02-10", "close": 1.1734889, "volume": 221026.0}, {"date": "2010-02-11", "close": 1.2177715, "volume": 113123.0}, {"date": "2010-02-12", "close": 1.2399128, "volume": 75840.0}, {"date": "2010-02-15", "close": 1.2620541, "volume": 88470.0}, {"date": "2010-02-16", "close": 1.2620541, "volume": 64468.0}, {"date": "2010-02-17", "close": 1.25762584, "volume": 96510.0}, {"date": "2010-02-18", "close": 1.2620541, "volume": 262028.0}, {"date": "2010-02-19", "close": 1.22219976, "volume": 109935.0}, {"date": "2010-02-22", "close": 1.21334324, "volume": 152352.0}, {"date": "2010-02-23", "close": 1.16906064, "volume": 566530.0}, {"date": "2010-02-24", "close": 1.14249108, "volume": 320155.0}, {"date": "2010-02-25", "close": 1.1513476, "volume": 246510.0}, {"date": "2010-02-26", "close": 1.20891498, "volume": 224493.0}, {"date": "2010-03-01", "close": 1.1956302, "volume": 204696.0}, {"date": "2010-03-02", "close": 1.28862366, "volume": 355020.0}, {"date": "2010-03-03", "close": 1.2841954, "volume": 493820.0}, {"date": "2010-03-04", "close": 1.2841954, "volume": 199066.0}, {"date": "2010-03-05", "close": 1.30190844, "volume": 224240.0}, {"date": "2010-03-08", "close": 1.31962148, "volume": 128388.0}, {"date": "2010-03-09", "close": 1.30190844, "volume": 317560.0}, {"date": "2010-03-10", "close": 1.31962148, "volume": 294749.0}, {"date": "2010-03-11", "close": 1.31962148, "volume": 195952.0}, {"date": "2010-03-16", "close": 1.27533888, "volume": 515998.0}, {"date": "2010-03-17", "close": 1.3063367, "volume": 1036047.0}, {"date": "2010-03-18", "close": 1.328478, "volume": 1068218.0}, {"date": "2010-03-19", "close": 1.44804102, "volume": 2258055.0}, {"date": "2010-03-22", "close": 1.36226656, "volume": 492216.0}, {"date": "2010-03-23", "close": 1.35778542, "volume": 164900.0}, {"date": "2010-03-24", "close": 1.36226656, "volume": 100140.0}, {"date": "2010-03-25", "close": 1.34882314, "volume": 561967.0}, {"date": "2010-03-26", "close": 1.344342, "volume": 137165.0}, {"date": "2010-03-29", "close": 1.37122884, "volume": 169698.0}, {"date": "2010-03-30", "close": 1.344342, "volume": 395319.0}, {"date": "2010-03-31", "close": 1.35778542, "volume": 103643.0}, {"date": "2010-04-01", "close": 1.42948366, "volume": 363896.0}, {"date": "2010-04-06", "close": 1.44292708, "volume": 177981.0}, {"date": "2010-04-07", "close": 1.41604024, "volume": 89570.0}, {"date": "2010-04-08", "close": 1.39811568, "volume": 232207.0}, {"date": "2010-04-09", "close": 1.4339648, "volume": 503534.0}, {"date": "2010-04-12", "close": 1.40707796, "volume": 298770.0}, {"date": "2010-04-13", "close": 1.42500252, "volume": 421827.0}, {"date": "2010-04-14", "close": 1.38019112, "volume": 125676.0}, {"date": "2010-04-15", "close": 1.4115591, "volume": 124823.0}, {"date": "2010-04-16", "close": 1.39811568, "volume": 54397.0}, {"date": "2010-04-19", "close": 1.36226656, "volume": 268177.0}, {"date": "2010-04-20", "close": 1.31745516, "volume": 106335.0}, {"date": "2010-04-21", "close": 1.344342, "volume": 124850.0}, {"date": "2010-04-22", "close": 1.344342, "volume": 355415.0}, {"date": "2010-04-23", "close": 1.37122884, "volume": 666415.0}, {"date": "2010-04-27", "close": 1.42948366, "volume": 564475.0}, {"date": "2010-04-28", "close": 1.41604024, "volume": 813166.0}, {"date": "2010-04-29", "close": 1.42500252, "volume": 756268.0}, {"date": "2010-04-30", "close": 1.46981392, "volume": 2337155.0}, {"date": "2010-05-03", "close": 1.48773848, "volume": 644718.0}, {"date": "2010-05-04", "close": 1.3891534, "volume": 354169.0}, {"date": "2010-05-05", "close": 1.35330428, "volume": 353982.0}, {"date": "2010-05-06", "close": 1.32641744, "volume": 185444.0}, {"date": "2010-05-07", "close": 1.344342, "volume": 408193.0}, {"date": "2010-05-10", "close": 1.344342, "volume": 148038.0}, {"date": "2010-05-11", "close": 1.33537972, "volume": 526960.0}, {"date": "2010-05-12", "close": 1.41604024, "volume": 823244.0}, {"date": "2010-05-13", "close": 1.42052138, "volume": 588506.0}, {"date": "2010-05-14", "close": 1.45188936, "volume": 759218.0}, {"date": "2010-05-17", "close": 1.4339648, "volume": 319886.0}, {"date": "2010-05-18", "close": 1.41604024, "volume": 178880.0}, {"date": "2010-05-19", "close": 1.4115591, "volume": 280824.0}, {"date": "2010-05-20", "close": 1.40707796, "volume": 962570.0}, {"date": "2010-05-21", "close": 1.36226656, "volume": 380535.0}, {"date": "2010-05-24", "close": 1.36226656, "volume": 85353.0}, {"date": "2010-05-25", "close": 1.344342, "volume": 442767.0}, {"date": "2010-05-26", "close": 1.32641744, "volume": 281544.0}, {"date": "2010-05-27", "close": 1.30401174, "volume": 411938.0}, {"date": "2010-05-28", "close": 1.3219363, "volume": 206958.0}, {"date": "2010-05-31", "close": 1.29504946, "volume": 217930.0}, {"date": "2010-06-01", "close": 1.30401174, "volume": 90648.0}, {"date": "2010-06-02", "close": 1.30849288, "volume": 113331.0}, {"date": "2010-06-03", "close": 1.33986086, "volume": 148593.0}, {"date": "2010-06-04", "close": 1.31745516, "volume": 133876.0}, {"date": "2010-06-07", "close": 1.31297402, "volume": 95523.0}, {"date": "2010-06-08", "close": 1.2995306, "volume": 302535.0}, {"date": "2010-06-09", "close": 1.30849288, "volume": 433724.0}, {"date": "2010-06-10", "close": 1.29056832, "volume": 248519.0}, {"date": "2010-06-11", "close": 1.2323135, "volume": 932850.0}, {"date": "2010-06-15", "close": 1.22783236, "volume": 258286.0}, {"date": "2010-06-16", "close": 1.27264376, "volume": 363894.0}, {"date": "2010-06-17", "close": 1.31745516, "volume": 674604.0}, {"date": "2010-06-18", "close": 1.44292708, "volume": 1860721.0}, {"date": "2010-06-21", "close": 1.48773848, "volume": 2103331.0}, {"date": "2010-06-22", "close": 1.45188936, "volume": 530530.0}, {"date": "2010-06-23", "close": 1.51910646, "volume": 2706899.0}, {"date": "2010-06-24", "close": 1.50566304, "volume": 1251927.0}, {"date": "2010-06-25", "close": 1.46085164, "volume": 1863472.0}, {"date": "2010-06-28", "close": 1.4787762, "volume": 348937.0}, {"date": "2010-06-29", "close": 1.47429506, "volume": 1591574.0}, {"date": "2010-06-30", "close": 1.4563705, "volume": 282565.0}, {"date": "2010-07-01", "close": 1.4339648, "volume": 171114.0}, {"date": "2010-07-02", "close": 1.41604024, "volume": 330726.0}, {"date": "2010-07-05", "close": 1.40259682, "volume": 126732.0}, {"date": "2010-07-06", "close": 1.38467226, "volume": 197638.0}, {"date": "2010-07-07", "close": 1.34882314, "volume": 311660.0}, {"date": "2010-07-08", "close": 1.344342, "volume": 331967.0}, {"date": "2010-07-09", "close": 1.33089858, "volume": 194928.0}, {"date": "2010-07-12", "close": 1.33537972, "volume": 957992.0}, {"date": "2010-07-13", "close": 1.344342, "volume": 315623.0}, {"date": "2010-07-14", "close": 1.36226656, "volume": 481661.0}, {"date": "2010-07-15", "close": 1.38467226, "volume": 349275.0}, {"date": "2010-07-16", "close": 1.344342, "volume": 409497.0}, {"date": "2010-07-19", "close": 1.26368148, "volume": 435058.0}, {"date": "2010-07-20", "close": 1.26368148, "volume": 157319.0}, {"date": "2010-07-21", "close": 1.28160604, "volume": 165458.0}, {"date": "2010-07-22", "close": 1.344342, "volume": 252948.0}, {"date": "2010-07-23", "close": 1.36226656, "volume": 575653.0}, {"date": "2010-07-26", "close": 1.34882314, "volume": 127963.0}, {"date": "2010-07-27", "close": 1.3667477, "volume": 285655.0}, {"date": "2010-07-28", "close": 1.344342, "volume": 680392.0}, {"date": "2010-07-29", "close": 1.344342, "volume": 118711.0}, {"date": "2010-07-30", "close": 1.36226656, "volume": 121204.0}, {"date": "2010-08-02", "close": 1.38467226, "volume": 297760.0}, {"date": "2010-08-03", "close": 1.40707796, "volume": 659179.0}, {"date": "2010-08-04", "close": 1.41604024, "volume": 579633.0}, {"date": "2010-08-05", "close": 1.40707796, "volume": 1601811.0}, {"date": "2010-08-06", "close": 1.4339648, "volume": 3011813.0}, {"date": "2010-08-09", "close": 1.4339648, "volume": 381979.0}, {"date": "2010-08-10", "close": 1.40707796, "volume": 156033.0}, {"date": "2010-08-11", "close": 1.37122884, "volume": 316091.0}, {"date": "2010-08-12", "close": 1.344342, "volume": 352409.0}, {"date": "2010-08-13", "close": 1.39811568, "volume": 1027512.0}, {"date": "2010-08-16", "close": 1.46085164, "volume": 1333904.0}, {"date": "2010-08-17", "close": 1.46085164, "volume": 535058.0}, {"date": "2010-08-18", "close": 1.46085164, "volume": 733231.0}, {"date": "2010-08-19", "close": 1.46085164, "volume": 359744.0}, {"date": "2010-08-20", "close": 1.44740822, "volume": 346799.0}, {"date": "2010-08-23", "close": 1.4339648, "volume": 361968.0}, {"date": "2010-08-24", "close": 1.42500252, "volume": 67269.0}, {"date": "2010-08-25", "close": 1.40707796, "volume": 356043.0}, {"date": "2010-08-26", "close": 1.45188936, "volume": 1783804.0}, {"date": "2010-08-27", "close": 1.4339648, "volume": 248915.0}, {"date": "2010-08-30", "close": 1.44740822, "volume": 122362.0}, {"date": "2010-08-31", "close": 1.44292708, "volume": 149471.0}, {"date": "2010-09-01", "close": 1.4787762, "volume": 849947.0}, {"date": "2010-09-02", "close": 1.49670076, "volume": 806421.0}, {"date": "2010-09-03", "close": 1.6132104, "volume": 1757983.0}, {"date": "2010-09-06", "close": 1.7252389, "volume": 1473268.0}, {"date": "2010-09-07", "close": 1.67594636, "volume": 309050.0}, {"date": "2010-09-08", "close": 1.66698408, "volume": 353621.0}, {"date": "2010-09-09", "close": 1.72972004, "volume": 1029106.0}, {"date": "2010-09-10", "close": 1.71179548, "volume": 323998.0}, {"date": "2010-09-13", "close": 1.71179548, "volume": 258653.0}, {"date": "2010-09-14", "close": 1.76556916, "volume": 1074517.0}, {"date": "2010-09-15", "close": 1.85519196, "volume": 1212587.0}, {"date": "2010-09-16", "close": 1.77901258, "volume": 734802.0}, {"date": "2010-09-17", "close": 1.85519196, "volume": 837838.0}, {"date": "2010-09-20", "close": 1.9268902, "volume": 704629.0}, {"date": "2010-09-21", "close": 1.90000336, "volume": 546311.0}, {"date": "2010-09-22", "close": 1.94481476, "volume": 966389.0}, {"date": "2010-09-23", "close": 1.96273932, "volume": 1411661.0}, {"date": "2010-09-24", "close": 1.81038056, "volume": 12097830.0}, {"date": "2010-09-27", "close": 1.8372674, "volume": 1413549.0}, {"date": "2010-09-28", "close": 1.792456, "volume": 624410.0}, {"date": "2010-09-29", "close": 1.792456, "volume": 856325.0}, {"date": "2010-09-30", "close": 1.80141828, "volume": 837583.0}, {"date": "2010-10-01", "close": 1.76556916, "volume": 748565.0}, {"date": "2010-10-04", "close": 1.82830512, "volume": 475659.0}, {"date": "2010-10-05", "close": 1.81934284, "volume": 232584.0}, {"date": "2010-10-06", "close": 1.792456, "volume": 1328711.0}, {"date": "2010-10-07", "close": 1.86415424, "volume": 894782.0}, {"date": "2010-10-08", "close": 1.91792792, "volume": 1633187.0}, {"date": "2010-10-11", "close": 1.91792792, "volume": 1021435.0}, {"date": "2010-10-12", "close": 1.90000336, "volume": 518968.0}, {"date": "2010-10-13", "close": 1.8820788, "volume": 225900.0}, {"date": "2010-10-14", "close": 1.95377704, "volume": 1589604.0}, {"date": "2010-10-15", "close": 1.91792792, "volume": 326845.0}, {"date": "2010-10-18", "close": 1.91792792, "volume": 566084.0}, {"date": "2010-10-19", "close": 1.91792792, "volume": 546133.0}, {"date": "2010-10-20", "close": 1.82830512, "volume": 471615.0}, {"date": "2010-10-21", "close": 1.81934284, "volume": 452611.0}, {"date": "2010-10-22", "close": 1.81038056, "volume": 190512.0}, {"date": "2010-10-25", "close": 1.87311652, "volume": 254846.0}, {"date": "2010-10-26", "close": 1.82830512, "volume": 454276.0}, {"date": "2010-10-27", "close": 1.792456, "volume": 237572.0}, {"date": "2010-10-28", "close": 1.75660688, "volume": 1131271.0}, {"date": "2010-10-29", "close": 1.78349372, "volume": 736939.0}, {"date": "2010-11-01", "close": 1.8372674, "volume": 692374.0}, {"date": "2010-11-02", "close": 1.89104108, "volume": 792113.0}, {"date": "2010-11-03", "close": 1.90000336, "volume": 233743.0}, {"date": "2010-11-04", "close": 1.90000336, "volume": 501426.0}, {"date": "2010-11-05", "close": 1.90896564, "volume": 770221.0}, {"date": "2010-11-08", "close": 1.93585248, "volume": 1120237.0}, {"date": "2010-11-09", "close": 1.9268902, "volume": 614278.0}, {"date": "2010-11-10", "close": 1.90000336, "volume": 347356.0}, {"date": "2010-11-11", "close": 1.90896564, "volume": 410264.0}, {"date": "2010-11-12", "close": 1.82830512, "volume": 164525.0}, {"date": "2010-11-15", "close": 1.792456, "volume": 331247.0}, {"date": "2010-11-16", "close": 1.74316346, "volume": 194780.0}, {"date": "2010-11-17", "close": 1.69835206, "volume": 510776.0}, {"date": "2010-11-18", "close": 1.71179548, "volume": 513201.0}, {"date": "2010-11-19", "close": 1.73420118, "volume": 496321.0}, {"date": "2010-11-22", "close": 1.75660688, "volume": 298188.0}, {"date": "2010-11-23", "close": 1.7476446, "volume": 634614.0}, {"date": "2010-11-24", "close": 1.7028332, "volume": 509326.0}, {"date": "2010-11-25", "close": 1.6580218, "volume": 261111.0}, {"date": "2010-11-26", "close": 1.64457838, "volume": 310190.0}, {"date": "2010-11-29", "close": 1.59976698, "volume": 500521.0}, {"date": "2010-11-30", "close": 1.63113496, "volume": 242994.0}, {"date": "2010-12-01", "close": 1.64009724, "volume": 369263.0}, {"date": "2010-12-02", "close": 1.7028332, "volume": 426100.0}, {"date": "2010-12-03", "close": 1.6356161, "volume": 388995.0}, {"date": "2010-12-06", "close": 1.62217268, "volume": 3609168.0}, {"date": "2010-12-07", "close": 1.69835206, "volume": 1116942.0}, {"date": "2010-12-08", "close": 1.71179548, "volume": 858487.0}, {"date": "2010-12-09", "close": 1.64457838, "volume": 523334.0}, {"date": "2010-12-10", "close": 1.62217268, "volume": 622876.0}, {"date": "2010-12-13", "close": 1.64009724, "volume": 341030.0}, {"date": "2010-12-14", "close": 1.64905952, "volume": 356145.0}, {"date": "2010-12-15", "close": 1.64009724, "volume": 3098831.0}, {"date": "2010-12-16", "close": 1.67146522, "volume": 261360.0}, {"date": "2010-12-17", "close": 1.7700503, "volume": 958531.0}, {"date": "2010-12-20", "close": 1.73868232, "volume": 138643.0}, {"date": "2010-12-21", "close": 1.71179548, "volume": 477657.0}, {"date": "2010-12-22", "close": 1.72075776, "volume": 113699.0}, {"date": "2010-12-23", "close": 1.72075776, "volume": 119287.0}, {"date": "2010-12-24", "close": 1.71627662, "volume": 85694.0}, {"date": "2010-12-29", "close": 1.77453144, "volume": 461626.0}, {"date": "2010-12-30", "close": 1.7700503, "volume": 131583.0}, {"date": "2010-12-31", "close": 1.7700503, "volume": 161279.0}, {"date": "2011-01-04", "close": 1.74316346, "volume": 269275.0}, {"date": "2011-01-05", "close": 1.69387092, "volume": 326554.0}, {"date": "2011-01-06", "close": 1.68490864, "volume": 140872.0}, {"date": "2011-01-07", "close": 1.6580218, "volume": 123854.0}, {"date": "2011-01-10", "close": 1.63113496, "volume": 150973.0}, {"date": "2011-01-11", "close": 1.58184242, "volume": 317683.0}, {"date": "2011-01-12", "close": 1.72075776, "volume": 449468.0}, {"date": "2011-01-13", "close": 1.77453144, "volume": 462659.0}, {"date": "2011-01-14", "close": 1.76556916, "volume": 230945.0}, {"date": "2011-01-17", "close": 1.72075776, "volume": 121007.0}, {"date": "2011-01-18", "close": 1.64905952, "volume": 210982.0}, {"date": "2011-01-19", "close": 1.67594636, "volume": 379440.0}, {"date": "2011-01-20", "close": 1.62665382, "volume": 178326.0}, {"date": "2011-01-21", "close": 1.59528584, "volume": 361312.0}, {"date": "2011-01-24", "close": 1.57736128, "volume": 268723.0}, {"date": "2011-01-25", "close": 1.64905952, "volume": 251253.0}, {"date": "2011-01-27", "close": 1.60424812, "volume": 339724.0}, {"date": "2011-01-28", "close": 1.51462532, "volume": 521050.0}, {"date": "2011-01-31", "close": 1.5235876, "volume": 392824.0}, {"date": "2011-02-01", "close": 1.51462532, "volume": 248944.0}, {"date": "2011-02-03", "close": 1.46533278, "volume": 411386.0}, {"date": "2011-02-04", "close": 1.51014418, "volume": 1852119.0}, {"date": "2011-02-07", "close": 1.46085164, "volume": 264356.0}, {"date": "2011-02-08", "close": 1.45188936, "volume": 5601195.0}, {"date": "2011-02-09", "close": 1.46533278, "volume": 979635.0}, {"date": "2011-02-10", "close": 1.42948366, "volume": 973554.0}, {"date": "2011-02-11", "close": 1.41604024, "volume": 480959.0}, {"date": "2011-02-14", "close": 1.40707796, "volume": 413306.0}, {"date": "2011-02-15", "close": 1.49670076, "volume": 5389037.0}, {"date": "2011-02-16", "close": 1.46981392, "volume": 760765.0}, {"date": "2011-02-17", "close": 1.46085164, "volume": 186024.0}, {"date": "2011-02-18", "close": 1.45188936, "volume": 215640.0}, {"date": "2011-02-21", "close": 1.46981392, "volume": 272237.0}, {"date": "2011-02-22", "close": 1.44740822, "volume": 1672099.0}, {"date": "2011-02-23", "close": 1.42052138, "volume": 391589.0}, {"date": "2011-02-24", "close": 1.42500252, "volume": 692657.0}, {"date": "2011-02-25", "close": 1.40259682, "volume": 228319.0}, {"date": "2011-02-28", "close": 1.38467226, "volume": 317976.0}, {"date": "2011-03-01", "close": 1.35330428, "volume": 547140.0}, {"date": "2011-03-02", "close": 1.42948366, "volume": 481132.0}, {"date": "2011-03-03", "close": 1.46533278, "volume": 619870.0}, {"date": "2011-03-04", "close": 1.4787762, "volume": 541171.0}, {"date": "2011-03-07", "close": 1.48325734, "volume": 533510.0}, {"date": "2011-03-08", "close": 1.45188936, "volume": 273848.0}, {"date": "2011-03-09", "close": 1.46981392, "volume": 566542.0}, {"date": "2011-03-10", "close": 1.4563705, "volume": 457525.0}, {"date": "2011-03-11", "close": 1.41604024, "volume": 809749.0}, {"date": "2011-03-14", "close": 1.38019112, "volume": 460809.0}, {"date": "2011-03-15", "close": 1.30849288, "volume": 477421.0}, {"date": "2011-03-16", "close": 1.42500252, "volume": 785774.0}, {"date": "2011-03-17", "close": 1.46981392, "volume": 421456.0}, {"date": "2011-03-18", "close": 1.55943672, "volume": 696581.0}, {"date": "2011-03-21", "close": 1.55943672, "volume": 506305.0}, {"date": "2011-03-22", "close": 1.58632356, "volume": 1218993.0}, {"date": "2011-03-23", "close": 1.50566304, "volume": 357778.0}, {"date": "2011-03-24", "close": 1.55495558, "volume": 522214.0}, {"date": "2011-03-25", "close": 1.63113496, "volume": 2107650.0}, {"date": "2011-03-28", "close": 1.59528584, "volume": 788507.0}, {"date": "2011-03-29", "close": 1.58632356, "volume": 559133.0}, {"date": "2011-03-30", "close": 1.58184242, "volume": 262073.0}, {"date": "2011-03-31", "close": 1.58184242, "volume": 1342092.0}, {"date": "2011-04-01", "close": 1.6132104, "volume": 245314.0}, {"date": "2011-04-04", "close": 1.60424812, "volume": 415862.0}, {"date": "2011-04-05", "close": 1.55943672, "volume": 663961.0}, {"date": "2011-04-06", "close": 1.5908047, "volume": 694415.0}, {"date": "2011-04-07", "close": 1.59528584, "volume": 1622064.0}, {"date": "2011-04-08", "close": 1.59976698, "volume": 421425.0}, {"date": "2011-04-11", "close": 1.50566304, "volume": 1369530.0}, {"date": "2011-04-12", "close": 1.45188936, "volume": 997529.0}, {"date": "2011-04-13", "close": 1.40707796, "volume": 858808.0}, {"date": "2011-04-14", "close": 1.42500252, "volume": 243254.0}, {"date": "2011-04-15", "close": 1.45188936, "volume": 684846.0}, {"date": "2011-04-18", "close": 1.42948366, "volume": 889263.0}, {"date": "2011-04-19", "close": 1.36226656, "volume": 511830.0}, {"date": "2011-04-20", "close": 1.35330428, "volume": 368404.0}, {"date": "2011-04-21", "close": 1.3667477, "volume": 147644.0}, {"date": "2011-04-27", "close": 1.38019112, "volume": 836902.0}, {"date": "2011-04-28", "close": 1.38019112, "volume": 387265.0}, {"date": "2011-04-29", "close": 1.2995306, "volume": 910236.0}, {"date": "2011-05-02", "close": 1.2995306, "volume": 331950.0}, {"date": "2011-05-03", "close": 1.29056832, "volume": 324786.0}, {"date": "2011-05-04", "close": 1.26368148, "volume": 397315.0}, {"date": "2011-05-05", "close": 1.2547192, "volume": 254610.0}, {"date": "2011-05-06", "close": 1.2323135, "volume": 626987.0}, {"date": "2011-05-09", "close": 1.23679464, "volume": 850756.0}, {"date": "2011-05-10", "close": 1.21887008, "volume": 985511.0}, {"date": "2011-05-11", "close": 1.22335122, "volume": 766200.0}, {"date": "2011-05-12", "close": 1.2323135, "volume": 881756.0}, {"date": "2011-05-13", "close": 1.51462532, "volume": 11294961.0}, {"date": "2011-05-16", "close": 1.50566304, "volume": 1612117.0}, {"date": "2011-05-17", "close": 1.5459933, "volume": 2370726.0}, {"date": "2011-05-18", "close": 1.53254988, "volume": 564028.0}, {"date": "2011-05-19", "close": 1.55495558, "volume": 877696.0}, {"date": "2011-05-20", "close": 1.5459933, "volume": 845863.0}, {"date": "2011-05-23", "close": 1.55943672, "volume": 1171278.0}, {"date": "2011-05-24", "close": 1.54151216, "volume": 934821.0}, {"date": "2011-05-25", "close": 1.53703102, "volume": 754105.0}, {"date": "2011-05-26", "close": 1.57288014, "volume": 684429.0}, {"date": "2011-05-27", "close": 1.56391786, "volume": 638314.0}, {"date": "2011-05-30", "close": 1.57736128, "volume": 280470.0}, {"date": "2011-05-31", "close": 1.60872926, "volume": 771365.0}, {"date": "2011-06-01", "close": 1.6132104, "volume": 306935.0}, {"date": "2011-06-02", "close": 1.57288014, "volume": 392612.0}, {"date": "2011-06-03", "close": 1.5459933, "volume": 285016.0}, {"date": "2011-06-06", "close": 1.5459933, "volume": 286972.0}, {"date": "2011-06-07", "close": 1.5459933, "volume": 331883.0}, {"date": "2011-06-08", "close": 1.50566304, "volume": 596586.0}, {"date": "2011-06-09", "close": 1.55047444, "volume": 251206.0}, {"date": "2011-06-10", "close": 1.54151216, "volume": 346739.0}, {"date": "2011-06-14", "close": 1.52806874, "volume": 657274.0}, {"date": "2011-06-15", "close": 1.29056832, "volume": 1506819.0}, {"date": "2011-06-16", "close": 1.33537972, "volume": 3443895.0}, {"date": "2011-06-17", "close": 1.37122884, "volume": 1577023.0}, {"date": "2011-06-20", "close": 1.33537972, "volume": 193532.0}, {"date": "2011-06-21", "close": 1.29056832, "volume": 772588.0}, {"date": "2011-06-22", "close": 1.2771249, "volume": 799234.0}, {"date": "2011-06-23", "close": 1.2323135, "volume": 823169.0}, {"date": "2011-06-24", "close": 1.2547192, "volume": 219240.0}, {"date": "2011-06-27", "close": 1.19198324, "volume": 1367913.0}, {"date": "2011-06-28", "close": 1.17853982, "volume": 1859944.0}, {"date": "2011-06-29", "close": 1.17405868, "volume": 2192300.0}, {"date": "2011-06-30", "close": 1.21887008, "volume": 1012660.0}, {"date": "2011-07-01", "close": 1.22783236, "volume": 375288.0}, {"date": "2011-07-04", "close": 1.29504946, "volume": 480652.0}, {"date": "2011-07-05", "close": 1.2995306, "volume": 160388.0}, {"date": "2011-07-06", "close": 1.29056832, "volume": 197547.0}, {"date": "2011-07-07", "close": 1.26368148, "volume": 391605.0}, {"date": "2011-07-08", "close": 1.26816262, "volume": 3648226.0}, {"date": "2011-07-11", "close": 1.2547192, "volume": 908788.0}, {"date": "2011-07-12", "close": 1.22783236, "volume": 299961.0}, {"date": "2011-07-13", "close": 1.24575692, "volume": 210925.0}, {"date": "2011-07-14", "close": 1.22783236, "volume": 565821.0}, {"date": "2011-07-15", "close": 1.23679464, "volume": 1187436.0}, {"date": "2011-07-18", "close": 1.28160604, "volume": 644164.0}, {"date": "2011-07-19", "close": 1.31745516, "volume": 415246.0}, {"date": "2011-07-20", "close": 1.33089858, "volume": 693933.0}, {"date": "2011-07-21", "close": 1.42052138, "volume": 1258277.0}, {"date": "2011-07-22", "close": 1.42500252, "volume": 1317655.0}, {"date": "2011-07-25", "close": 1.41604024, "volume": 653043.0}, {"date": "2011-07-26", "close": 1.4339648, "volume": 748380.0}, {"date": "2011-07-27", "close": 1.4339648, "volume": 525312.0}, {"date": "2011-07-28", "close": 1.39811568, "volume": 342232.0}, {"date": "2011-07-29", "close": 1.39363454, "volume": 898212.0}, {"date": "2011-08-01", "close": 1.39363454, "volume": 743721.0}, {"date": "2011-08-02", "close": 1.3891534, "volume": 892013.0}, {"date": "2011-08-03", "close": 1.37122884, "volume": 143267.0}, {"date": "2011-08-04", "close": 1.31297402, "volume": 445383.0}, {"date": "2011-08-05", "close": 1.25920034, "volume": 2827764.0}, {"date": "2011-08-08", "close": 1.24575692, "volume": 437174.0}, {"date": "2011-08-09", "close": 1.29056832, "volume": 1300416.0}, {"date": "2011-08-10", "close": 1.28608718, "volume": 771281.0}, {"date": "2011-08-11", "close": 1.2995306, "volume": 590836.0}, {"date": "2011-08-12", "close": 1.30401174, "volume": 311637.0}, {"date": "2011-08-15", "close": 1.29504946, "volume": 129720.0}, {"date": "2011-08-16", "close": 1.30401174, "volume": 196001.0}, {"date": "2011-08-17", "close": 1.31745516, "volume": 67266.0}, {"date": "2011-08-18", "close": 1.30401174, "volume": 228350.0}, {"date": "2011-08-19", "close": 1.30849288, "volume": 400350.0}, {"date": "2011-08-22", "close": 1.344342, "volume": 408714.0}, {"date": "2011-08-23", "close": 1.40707796, "volume": 725281.0}, {"date": "2011-08-24", "close": 1.39363454, "volume": 396314.0}, {"date": "2011-08-25", "close": 1.33537972, "volume": 450120.0}, {"date": "2011-08-26", "close": 1.3891534, "volume": 195984.0}, {"date": "2011-08-29", "close": 1.37122884, "volume": 188827.0}, {"date": "2011-08-30", "close": 1.33986086, "volume": 163377.0}, {"date": "2011-08-31", "close": 1.3891534, "volume": 638133.0}, {"date": "2011-09-01", "close": 1.38019112, "volume": 1349604.0}, {"date": "2011-09-02", "close": 1.39811568, "volume": 208170.0}, {"date": "2011-09-05", "close": 1.4115591, "volume": 261942.0}, {"date": "2011-09-06", "close": 1.5235876, "volume": 1440456.0}, {"date": "2011-09-07", "close": 1.60872926, "volume": 1970478.0}, {"date": "2011-09-08", "close": 1.6356161, "volume": 713289.0}, {"date": "2011-09-09", "close": 1.7252389, "volume": 1936528.0}, {"date": "2011-09-12", "close": 1.81038056, "volume": 4901553.0}, {"date": "2011-09-13", "close": 1.7476446, "volume": 2556393.0}, {"date": "2011-09-14", "close": 1.76556916, "volume": 1549252.0}, {"date": "2011-09-15", "close": 1.74316346, "volume": 1849510.0}, {"date": "2011-09-16", "close": 1.64457838, "volume": 9390222.0}, {"date": "2011-09-19", "close": 1.66698408, "volume": 132522.0}, {"date": "2011-09-20", "close": 1.63113496, "volume": 362413.0}, {"date": "2011-09-21", "close": 1.68490864, "volume": 824501.0}, {"date": "2011-09-22", "close": 1.5235876, "volume": 1015571.0}, {"date": "2011-09-23", "close": 1.46981392, "volume": 342896.0}, {"date": "2011-09-26", "close": 1.344342, "volume": 887119.0}, {"date": "2011-09-27", "close": 1.38019112, "volume": 787080.0}, {"date": "2011-09-28", "close": 1.41604024, "volume": 293365.0}, {"date": "2011-09-29", "close": 1.39363454, "volume": 481838.0}, {"date": "2011-09-30", "close": 1.39363454, "volume": 273600.0}, {"date": "2011-10-03", "close": 1.37570998, "volume": 83890.0}, {"date": "2011-10-04", "close": 1.36226656, "volume": 234152.0}, {"date": "2011-10-05", "close": 1.38467226, "volume": 197936.0}, {"date": "2011-10-06", "close": 1.40707796, "volume": 285172.0}, {"date": "2011-10-07", "close": 1.4787762, "volume": 358505.0}, {"date": "2011-10-10", "close": 1.46981392, "volume": 751022.0}, {"date": "2011-10-11", "close": 1.51910646, "volume": 313195.0}, {"date": "2011-10-12", "close": 1.54151216, "volume": 625122.0}, {"date": "2011-10-13", "close": 1.54151216, "volume": 308284.0}, {"date": "2011-10-14", "close": 1.55943672, "volume": 306187.0}, {"date": "2011-10-17", "close": 1.58632356, "volume": 207828.0}, {"date": "2011-10-18", "close": 1.52806874, "volume": 295416.0}, {"date": "2011-10-19", "close": 1.50566304, "volume": 282783.0}, {"date": "2011-10-20", "close": 1.46085164, "volume": 342056.0}, {"date": "2011-10-21", "close": 1.4115591, "volume": 269131.0}, {"date": "2011-10-24", "close": 1.44292708, "volume": 154050.0}, {"date": "2011-10-25", "close": 1.46085164, "volume": 122925.0}, {"date": "2011-10-26", "close": 1.55943672, "volume": 1072449.0}, {"date": "2011-10-27", "close": 1.55943672, "volume": 239720.0}, {"date": "2011-10-28", "close": 1.55943672, "volume": 1236071.0}, {"date": "2011-10-31", "close": 1.53254988, "volume": 140989.0}, {"date": "2011-11-01", "close": 1.51910646, "volume": 154698.0}, {"date": "2011-11-02", "close": 1.55047444, "volume": 263071.0}, {"date": "2011-11-03", "close": 1.48773848, "volume": 895955.0}, {"date": "2011-11-04", "close": 1.5235876, "volume": 374986.0}, {"date": "2011-11-07", "close": 1.53254988, "volume": 981096.0}, {"date": "2011-11-08", "close": 1.54151216, "volume": 574749.0}, {"date": "2011-11-14", "close": 1.54189728, "volume": 1486865.0}, {"date": "2011-11-15", "close": 1.5143634, "volume": 1904473.0}, {"date": "2011-11-16", "close": 1.53271932, "volume": 1133182.0}, {"date": "2011-11-17", "close": 1.59696504, "volume": 866317.0}, {"date": "2011-11-18", "close": 1.6520328, "volume": 2001039.0}, {"date": "2011-11-21", "close": 1.61532096, "volume": 900231.0}, {"date": "2011-11-22", "close": 1.5602532, "volume": 1305038.0}, {"date": "2011-11-23", "close": 1.56943116, "volume": 1277293.0}, {"date": "2011-11-24", "close": 1.55107524, "volume": 1253361.0}, {"date": "2011-11-25", "close": 1.52354136, "volume": 754254.0}, {"date": "2011-11-28", "close": 1.53271932, "volume": 1038922.0}, {"date": "2011-11-29", "close": 1.57860912, "volume": 1792940.0}, {"date": "2011-11-30", "close": 1.71627852, "volume": 10272382.0}, {"date": "2011-12-01", "close": 1.68415566, "volume": 1457102.0}, {"date": "2011-12-02", "close": 1.67038872, "volume": 516019.0}, {"date": "2011-12-05", "close": 1.63367688, "volume": 858595.0}, {"date": "2011-12-06", "close": 1.52813034, "volume": 1640558.0}, {"date": "2011-12-07", "close": 1.55107524, "volume": 1009917.0}, {"date": "2011-12-08", "close": 1.59696504, "volume": 1116953.0}, {"date": "2011-12-09", "close": 1.59696504, "volume": 973715.0}, {"date": "2011-12-12", "close": 1.66121076, "volume": 2686021.0}, {"date": "2011-12-13", "close": 1.61990994, "volume": 2405904.0}, {"date": "2011-12-14", "close": 1.63367688, "volume": 2199627.0}, {"date": "2011-12-15", "close": 1.58778708, "volume": 2496152.0}, {"date": "2011-12-16", "close": 1.63367688, "volume": 13213769.0}, {"date": "2011-12-19", "close": 1.52813034, "volume": 1056417.0}, {"date": "2011-12-20", "close": 1.45011768, "volume": 981264.0}, {"date": "2011-12-21", "close": 1.42717278, "volume": 1587328.0}, {"date": "2011-12-22", "close": 1.38128298, "volume": 3836061.0}, {"date": "2011-12-23", "close": 1.4684736, "volume": 786066.0}, {"date": "2011-12-28", "close": 1.43176176, "volume": 259901.0}, {"date": "2011-12-29", "close": 1.376694, "volume": 554398.0}, {"date": "2011-12-30", "close": 1.376694, "volume": 49098.0}, {"date": "2012-01-03", "close": 1.45929564, "volume": 406911.0}, {"date": "2012-01-04", "close": 1.46388462, "volume": 742943.0}, {"date": "2012-01-05", "close": 1.50977442, "volume": 401663.0}, {"date": "2012-01-06", "close": 1.5143634, "volume": 418625.0}, {"date": "2012-01-09", "close": 1.50977442, "volume": 233383.0}, {"date": "2012-01-10", "close": 1.55107524, "volume": 814265.0}, {"date": "2012-01-11", "close": 1.59237606, "volume": 767664.0}, {"date": "2012-01-12", "close": 1.61073198, "volume": 478488.0}, {"date": "2012-01-13", "close": 1.57860912, "volume": 739696.0}, {"date": "2012-01-16", "close": 1.50518544, "volume": 500657.0}, {"date": "2012-01-17", "close": 1.50977442, "volume": 1206175.0}, {"date": "2012-01-18", "close": 1.45011768, "volume": 448875.0}, {"date": "2012-01-19", "close": 1.50977442, "volume": 244111.0}, {"date": "2012-01-20", "close": 1.48682952, "volume": 740819.0}, {"date": "2012-01-23", "close": 1.5143634, "volume": 125624.0}, {"date": "2012-01-24", "close": 1.55566422, "volume": 333417.0}, {"date": "2012-01-25", "close": 1.54648626, "volume": 762282.0}, {"date": "2012-01-27", "close": 1.62449892, "volume": 1472730.0}, {"date": "2012-01-30", "close": 1.6520328, "volume": 1663438.0}, {"date": "2012-01-31", "close": 1.67038872, "volume": 1655578.0}, {"date": "2012-02-01", "close": 1.70251158, "volume": 1704818.0}, {"date": "2012-02-02", "close": 1.69333362, "volume": 690704.0}, {"date": "2012-02-03", "close": 1.71168954, "volume": 1357911.0}, {"date": "2012-02-06", "close": 1.73463444, "volume": 1674659.0}, {"date": "2012-02-07", "close": 1.72545648, "volume": 1331517.0}, {"date": "2012-02-08", "close": 1.7438124, "volume": 3551136.0}, {"date": "2012-02-09", "close": 1.75299036, "volume": 1823874.0}, {"date": "2012-02-10", "close": 1.77134628, "volume": 1702407.0}, {"date": "2012-02-13", "close": 1.7438124, "volume": 2435783.0}, {"date": "2012-02-14", "close": 1.71627852, "volume": 1446302.0}, {"date": "2012-02-15", "close": 1.67956668, "volume": 2243473.0}, {"date": "2012-02-16", "close": 1.6749777, "volume": 1318441.0}, {"date": "2012-02-17", "close": 1.67956668, "volume": 1054948.0}, {"date": "2012-02-20", "close": 1.6979226, "volume": 1313027.0}, {"date": "2012-02-21", "close": 1.73463444, "volume": 1526933.0}, {"date": "2012-02-22", "close": 1.75299036, "volume": 3111040.0}, {"date": "2012-02-23", "close": 1.73922342, "volume": 8284899.0}, {"date": "2012-02-24", "close": 1.77593526, "volume": 1964596.0}, {"date": "2012-02-27", "close": 1.77134628, "volume": 1675876.0}, {"date": "2012-02-28", "close": 1.80346914, "volume": 1885224.0}, {"date": "2012-02-29", "close": 1.84476996, "volume": 6527670.0}, {"date": "2012-03-01", "close": 1.80805812, "volume": 2836356.0}, {"date": "2012-03-02", "close": 1.835592, "volume": 2685759.0}, {"date": "2012-03-05", "close": 1.82182506, "volume": 2321071.0}, {"date": "2012-03-06", "close": 1.79888016, "volume": 2358537.0}, {"date": "2012-03-07", "close": 1.7438124, "volume": 2296300.0}, {"date": "2012-03-08", "close": 1.73922342, "volume": 1235015.0}, {"date": "2012-03-09", "close": 1.7438124, "volume": 1810902.0}, {"date": "2012-03-12", "close": 1.77593526, "volume": 1910833.0}, {"date": "2012-03-13", "close": 1.83100302, "volume": 2804145.0}, {"date": "2012-03-14", "close": 1.80805812, "volume": 1245751.0}, {"date": "2012-03-15", "close": 1.72545648, "volume": 4546806.0}, {"date": "2012-03-16", "close": 1.73463444, "volume": 25557856.0}, {"date": "2012-03-19", "close": 1.6979226, "volume": 2549727.0}, {"date": "2012-03-20", "close": 1.62449892, "volume": 2693760.0}, {"date": "2012-03-21", "close": 1.6290879, "volume": 1741091.0}, {"date": "2012-03-22", "close": 1.63826586, "volume": 1026806.0}, {"date": "2012-03-23", "close": 1.61532096, "volume": 1492864.0}, {"date": "2012-03-26", "close": 1.6520328, "volume": 1442462.0}, {"date": "2012-03-27", "close": 1.6290879, "volume": 1715879.0}, {"date": "2012-03-28", "close": 1.61532096, "volume": 1166968.0}, {"date": "2012-03-29", "close": 1.58778708, "volume": 1067611.0}, {"date": "2012-03-30", "close": 1.60155402, "volume": 952118.0}, {"date": "2012-04-02", "close": 1.6520328, "volume": 1118926.0}, {"date": "2012-04-03", "close": 1.6749777, "volume": 1047788.0}, {"date": "2012-04-04", "close": 1.61532096, "volume": 1674650.0}, {"date": "2012-04-05", "close": 1.58778708, "volume": 1904201.0}, {"date": "2012-04-10", "close": 1.55566422, "volume": 988225.0}, {"date": "2012-04-11", "close": 1.58778708, "volume": 2022120.0}, {"date": "2012-04-12", "close": 1.55107524, "volume": 2738816.0}, {"date": "2012-04-13", "close": 1.58778708, "volume": 1289356.0}, {"date": "2012-04-16", "close": 1.57860912, "volume": 832986.0}, {"date": "2012-04-17", "close": 1.57402014, "volume": 897287.0}, {"date": "2012-04-18", "close": 1.59696504, "volume": 1037165.0}, {"date": "2012-04-19", "close": 1.6520328, "volume": 1353356.0}, {"date": "2012-04-20", "close": 1.63367688, "volume": 838228.0}, {"date": "2012-04-23", "close": 1.57860912, "volume": 634787.0}, {"date": "2012-04-24", "close": 1.5373083, "volume": 935113.0}, {"date": "2012-04-26", "close": 1.56943116, "volume": 1403143.0}, {"date": "2012-04-27", "close": 1.55107524, "volume": 523643.0}, {"date": "2012-04-30", "close": 1.606143, "volume": 921381.0}, {"date": "2012-05-01", "close": 1.56943116, "volume": 844415.0}, {"date": "2012-05-02", "close": 1.57860912, "volume": 1703323.0}, {"date": "2012-05-03", "close": 1.52813034, "volume": 1436222.0}, {"date": "2012-05-04", "close": 1.50518544, "volume": 2745681.0}, {"date": "2012-05-07", "close": 1.46388462, "volume": 1909921.0}, {"date": "2012-05-08", "close": 1.4225838, "volume": 818087.0}, {"date": "2012-05-09", "close": 1.29868134, "volume": 2215523.0}, {"date": "2012-05-10", "close": 1.3078593, "volume": 3789997.0}, {"date": "2012-05-11", "close": 1.35833808, "volume": 1193860.0}, {"date": "2012-05-14", "close": 1.3078593, "volume": 961743.0}, {"date": "2012-05-15", "close": 1.2619695, "volume": 705334.0}, {"date": "2012-05-16", "close": 1.22984664, "volume": 1210846.0}, {"date": "2012-05-17", "close": 1.24361358, "volume": 2068231.0}, {"date": "2012-05-18", "close": 1.38587196, "volume": 3850699.0}, {"date": "2012-05-21", "close": 1.40881686, "volume": 1052032.0}, {"date": "2012-05-22", "close": 1.4455287, "volume": 1112887.0}, {"date": "2012-05-23", "close": 1.40422788, "volume": 938447.0}, {"date": "2012-05-24", "close": 1.45470666, "volume": 778468.0}, {"date": "2012-05-25", "close": 1.4684736, "volume": 592180.0}, {"date": "2012-05-28", "close": 1.48682952, "volume": 1522530.0}, {"date": "2012-05-29", "close": 1.45470666, "volume": 258127.0}, {"date": "2012-05-30", "close": 1.40422788, "volume": 866143.0}, {"date": "2012-05-31", "close": 1.48682952, "volume": 1098089.0}, {"date": "2012-06-01", "close": 1.4684736, "volume": 1644873.0}, {"date": "2012-06-04", "close": 1.54648626, "volume": 1095584.0}, {"date": "2012-06-05", "close": 1.60155402, "volume": 1711586.0}, {"date": "2012-06-06", "close": 1.60155402, "volume": 1436803.0}, {"date": "2012-06-07", "close": 1.56484218, "volume": 1278371.0}, {"date": "2012-06-08", "close": 1.49600748, "volume": 1063941.0}, {"date": "2012-06-12", "close": 1.5373083, "volume": 1006836.0}, {"date": "2012-06-13", "close": 1.52354136, "volume": 1467081.0}, {"date": "2012-06-14", "close": 1.48682952, "volume": 706599.0}, {"date": "2012-06-15", "close": 1.47306258, "volume": 1607985.0}, {"date": "2012-06-18", "close": 1.48224054, "volume": 1079186.0}, {"date": "2012-06-19", "close": 1.47765156, "volume": 815777.0}, {"date": "2012-06-20", "close": 1.48682952, "volume": 1769950.0}, {"date": "2012-06-21", "close": 1.4225838, "volume": 1930483.0}, {"date": "2012-06-22", "close": 1.39504992, "volume": 796534.0}, {"date": "2012-06-25", "close": 1.36292706, "volume": 586297.0}, {"date": "2012-06-26", "close": 1.376694, "volume": 972923.0}, {"date": "2012-06-27", "close": 1.36751604, "volume": 905443.0}, {"date": "2012-06-28", "close": 1.39504992, "volume": 703815.0}, {"date": "2012-06-29", "close": 1.3537491, "volume": 889956.0}, {"date": "2012-07-02", "close": 1.4455287, "volume": 821863.0}, {"date": "2012-07-03", "close": 1.38128298, "volume": 2104085.0}, {"date": "2012-07-04", "close": 1.4225838, "volume": 776733.0}, {"date": "2012-07-05", "close": 1.3996389, "volume": 234875.0}, {"date": "2012-07-06", "close": 1.33539318, "volume": 801647.0}, {"date": "2012-07-09", "close": 1.2849144, "volume": 504614.0}, {"date": "2012-07-10", "close": 1.2849144, "volume": 401093.0}, {"date": "2012-07-11", "close": 1.20231276, "volume": 1456607.0}, {"date": "2012-07-12", "close": 1.16101194, "volume": 1493311.0}, {"date": "2012-07-13", "close": 1.19772378, "volume": 1302104.0}, {"date": "2012-07-16", "close": 1.2849144, "volume": 1670306.0}, {"date": "2012-07-17", "close": 1.34916012, "volume": 1186002.0}, {"date": "2012-07-18", "close": 1.32162624, "volume": 601758.0}, {"date": "2012-07-19", "close": 1.34916012, "volume": 843270.0}, {"date": "2012-07-20", "close": 1.36292706, "volume": 844511.0}, {"date": "2012-07-23", "close": 1.3308042, "volume": 689774.0}, {"date": "2012-07-24", "close": 1.32162624, "volume": 572360.0}, {"date": "2012-07-25", "close": 1.2849144, "volume": 708365.0}, {"date": "2012-07-26", "close": 1.3996389, "volume": 1299416.0}, {"date": "2012-07-27", "close": 1.43176176, "volume": 1361478.0}, {"date": "2012-07-30", "close": 1.4684736, "volume": 1315430.0}, {"date": "2012-07-31", "close": 1.4225838, "volume": 666317.0}, {"date": "2012-08-01", "close": 1.38587196, "volume": 271239.0}, {"date": "2012-08-02", "close": 1.43176176, "volume": 428690.0}, {"date": "2012-08-03", "close": 1.40881686, "volume": 7360705.0}, {"date": "2012-08-06", "close": 1.48682952, "volume": 544465.0}, {"date": "2012-08-07", "close": 1.4455287, "volume": 562064.0}, {"date": "2012-08-08", "close": 1.49600748, "volume": 696563.0}, {"date": "2012-08-09", "close": 1.47306258, "volume": 677097.0}, {"date": "2012-08-10", "close": 1.50977442, "volume": 584582.0}, {"date": "2012-08-13", "close": 1.53271932, "volume": 530631.0}, {"date": "2012-08-14", "close": 1.5143634, "volume": 570616.0}, {"date": "2012-08-15", "close": 1.4684736, "volume": 474666.0}, {"date": "2012-08-16", "close": 1.49600748, "volume": 2045423.0}, {"date": "2012-08-17", "close": 1.53271932, "volume": 1323899.0}, {"date": "2012-08-20", "close": 1.52813034, "volume": 1062041.0}, {"date": "2012-08-21", "close": 1.50518544, "volume": 1729154.0}, {"date": "2012-08-22", "close": 1.5143634, "volume": 694027.0}, {"date": "2012-08-23", "close": 1.55566422, "volume": 1735772.0}, {"date": "2012-08-24", "close": 1.5602532, "volume": 1281922.0}, {"date": "2012-08-27", "close": 1.55107524, "volume": 1500480.0}, {"date": "2012-08-28", "close": 1.51895238, "volume": 811334.0}, {"date": "2012-08-29", "close": 1.54189728, "volume": 831096.0}, {"date": "2012-08-30", "close": 1.43176176, "volume": 1239071.0}, {"date": "2012-08-31", "close": 1.42717278, "volume": 1982275.0}, {"date": "2012-09-03", "close": 1.50518544, "volume": 1441362.0}, {"date": "2012-09-04", "close": 1.48224054, "volume": 970488.0}, {"date": "2012-09-05", "close": 1.43176176, "volume": 1213018.0}, {"date": "2012-09-06", "close": 1.47765156, "volume": 1726573.0}, {"date": "2012-09-07", "close": 1.50518544, "volume": 2340150.0}, {"date": "2012-09-10", "close": 1.5602532, "volume": 2445693.0}, {"date": "2012-09-11", "close": 1.606143, "volume": 10398708.0}, {"date": "2012-09-12", "close": 1.61532096, "volume": 3414712.0}, {"date": "2012-09-13", "close": 1.5831981, "volume": 809761.0}, {"date": "2012-09-14", "close": 1.66579974, "volume": 18281675.0}, {"date": "2012-09-17", "close": 1.73463444, "volume": 3021621.0}, {"date": "2012-09-18", "close": 1.76216832, "volume": 2003058.0}, {"date": "2012-09-19", "close": 1.79888016, "volume": 2803012.0}, {"date": "2012-09-20", "close": 1.79888016, "volume": 3064651.0}, {"date": "2012-09-21", "close": 1.7897022, "volume": 2534606.0}, {"date": "2012-09-24", "close": 1.79888016, "volume": 1244120.0}, {"date": "2012-09-25", "close": 1.75299036, "volume": 1119013.0}, {"date": "2012-09-26", "close": 1.76216832, "volume": 1668738.0}, {"date": "2012-09-27", "close": 1.72545648, "volume": 1552872.0}, {"date": "2012-09-28", "close": 1.78052424, "volume": 1885503.0}, {"date": "2012-10-01", "close": 1.73463444, "volume": 911182.0}, {"date": "2012-10-02", "close": 1.78052424, "volume": 1355483.0}, {"date": "2012-10-03", "close": 1.7667573, "volume": 1423553.0}, {"date": "2012-10-04", "close": 1.75299036, "volume": 814051.0}, {"date": "2012-10-05", "close": 1.78052424, "volume": 2006725.0}, {"date": "2012-10-08", "close": 1.72545648, "volume": 528628.0}, {"date": "2012-10-09", "close": 1.7667573, "volume": 348812.0}, {"date": "2012-10-10", "close": 1.77593526, "volume": 1587555.0}, {"date": "2012-10-11", "close": 1.7897022, "volume": 1487771.0}, {"date": "2012-10-12", "close": 1.84476996, "volume": 5032451.0}, {"date": "2012-10-15", "close": 1.78052424, "volume": 3886538.0}, {"date": "2012-10-16", "close": 1.835592, "volume": 3084058.0}, {"date": "2012-10-17", "close": 1.90901568, "volume": 3607612.0}, {"date": "2012-10-18", "close": 1.9273716, "volume": 3907659.0}, {"date": "2012-10-19", "close": 1.9273716, "volume": 2159949.0}, {"date": "2012-10-22", "close": 1.9273716, "volume": 2001610.0}, {"date": "2012-10-23", "close": 1.96408344, "volume": 1368327.0}, {"date": "2012-10-24", "close": 1.8814818, "volume": 1514745.0}, {"date": "2012-10-25", "close": 1.71627852, "volume": 3076530.0}, {"date": "2012-10-26", "close": 1.7438124, "volume": 3007486.0}, {"date": "2012-10-29", "close": 1.75757934, "volume": 1892755.0}, {"date": "2012-10-30", "close": 1.75757934, "volume": 1905569.0}, {"date": "2012-10-31", "close": 1.83100302, "volume": 2503134.0}, {"date": "2012-11-01", "close": 1.78052424, "volume": 1739224.0}, {"date": "2012-11-02", "close": 1.78052424, "volume": 1803620.0}, {"date": "2012-11-05", "close": 1.73004546, "volume": 1334599.0}, {"date": "2012-11-06", "close": 1.73922342, "volume": 753525.0}, {"date": "2012-11-07", "close": 1.80805812, "volume": 1266054.0}, {"date": "2012-11-08", "close": 1.7897022, "volume": 1257053.0}, {"date": "2012-11-09", "close": 1.835592, "volume": 1163877.0}, {"date": "2012-11-12", "close": 1.83100302, "volume": 488061.0}, {"date": "2012-11-13", "close": 1.77134628, "volume": 1542591.0}, {"date": "2012-11-14", "close": 1.73922342, "volume": 500425.0}, {"date": "2012-11-15", "close": 1.70710056, "volume": 1042297.0}, {"date": "2012-11-16", "close": 1.71168954, "volume": 661272.0}, {"date": "2012-11-19", "close": 1.72545648, "volume": 1040582.0}, {"date": "2012-11-20", "close": 1.79888016, "volume": 1663970.0}, {"date": "2012-11-21", "close": 1.80805812, "volume": 1264390.0}, {"date": "2012-11-22", "close": 1.80805812, "volume": 2005241.0}, {"date": "2012-11-23", "close": 1.71627852, "volume": 1373108.0}, {"date": "2012-11-26", "close": 1.7438124, "volume": 1741412.0}, {"date": "2012-11-27", "close": 1.71168954, "volume": 1157911.0}, {"date": "2012-11-28", "close": 1.68874464, "volume": 1426942.0}, {"date": "2012-11-29", "close": 1.68415566, "volume": 1654215.0}, {"date": "2012-11-30", "close": 1.70710056, "volume": 2199249.0}, {"date": "2012-12-03", "close": 1.6749777, "volume": 1002261.0}, {"date": "2012-12-04", "close": 1.63367688, "volume": 1156129.0}, {"date": "2012-12-05", "close": 1.61532096, "volume": 1445428.0}, {"date": "2012-12-06", "close": 1.61532096, "volume": 903924.0}, {"date": "2012-12-07", "close": 1.62449892, "volume": 1132797.0}, {"date": "2012-12-10", "close": 1.64744382, "volume": 625552.0}, {"date": "2012-12-11", "close": 1.66121076, "volume": 837190.0}, {"date": "2012-12-12", "close": 1.67956668, "volume": 1017328.0}, {"date": "2012-12-13", "close": 1.66121076, "volume": 1907779.0}, {"date": "2012-12-14", "close": 1.66121076, "volume": 922319.0}, {"date": "2012-12-17", "close": 1.64744382, "volume": 1577981.0}, {"date": "2012-12-18", "close": 1.64744382, "volume": 1783320.0}, {"date": "2012-12-19", "close": 1.606143, "volume": 1333969.0}, {"date": "2012-12-20", "close": 1.58778708, "volume": 2216750.0}, {"date": "2012-12-21", "close": 1.48682952, "volume": 5776619.0}, {"date": "2012-12-24", "close": 1.52354136, "volume": 584220.0}, {"date": "2012-12-27", "close": 1.54648626, "volume": 539319.0}, {"date": "2012-12-28", "close": 1.57860912, "volume": 688240.0}, {"date": "2012-12-31", "close": 1.56943116, "volume": 284244.0}, {"date": "2013-01-02", "close": 1.62449892, "volume": 581099.0}, {"date": "2013-01-03", "close": 1.65662178, "volume": 1100915.0}, {"date": "2013-01-04", "close": 1.63367688, "volume": 1046460.0}, {"date": "2013-01-07", "close": 1.54648626, "volume": 2050698.0}, {"date": "2013-01-08", "close": 1.54189728, "volume": 2193024.0}, {"date": "2013-01-09", "close": 1.52354136, "volume": 1232050.0}, {"date": "2013-01-10", "close": 1.51895238, "volume": 1012435.0}, {"date": "2013-01-11", "close": 1.52354136, "volume": 2286769.0}, {"date": "2013-01-14", "close": 1.5143634, "volume": 1411801.0}, {"date": "2013-01-15", "close": 1.49600748, "volume": 2445084.0}, {"date": "2013-01-16", "close": 1.5143634, "volume": 2540830.0}, {"date": "2013-01-17", "close": 1.48224054, "volume": 2424216.0}, {"date": "2013-01-18", "close": 1.4684736, "volume": 2096220.0}, {"date": "2013-01-21", "close": 1.48224054, "volume": 1772495.0}, {"date": "2013-01-22", "close": 1.47306258, "volume": 2054110.0}, {"date": "2013-01-23", "close": 1.50518544, "volume": 1107620.0}, {"date": "2013-01-24", "close": 1.50518544, "volume": 3069156.0}, {"date": "2013-01-25", "close": 1.50059646, "volume": 1962216.0}, {"date": "2013-01-29", "close": 1.46388462, "volume": 6223283.0}, {"date": "2013-01-30", "close": 1.45011768, "volume": 2942521.0}, {"date": "2013-01-31", "close": 1.4225838, "volume": 7103899.0}, {"date": "2013-02-01", "close": 1.43176176, "volume": 1796791.0}, {"date": "2013-02-04", "close": 1.4225838, "volume": 1266035.0}, {"date": "2013-02-05", "close": 1.39504992, "volume": 2051367.0}, {"date": "2013-02-06", "close": 1.38128298, "volume": 2747708.0}, {"date": "2013-02-07", "close": 1.4225838, "volume": 1226278.0}, {"date": "2013-02-08", "close": 1.44093972, "volume": 1400454.0}, {"date": "2013-02-11", "close": 1.44093972, "volume": 1075366.0}, {"date": "2013-02-12", "close": 1.376694, "volume": 2714673.0}, {"date": "2013-02-13", "close": 1.38587196, "volume": 3153187.0}, {"date": "2013-02-14", "close": 1.36751604, "volume": 3778529.0}, {"date": "2013-02-15", "close": 1.36751604, "volume": 6538999.0}, {"date": "2013-02-18", "close": 1.28032542, "volume": 4248420.0}, {"date": "2013-02-19", "close": 1.27573644, "volume": 1986792.0}, {"date": "2013-02-20", "close": 1.2390246, "volume": 5175006.0}, {"date": "2013-02-21", "close": 1.16560092, "volume": 5635983.0}, {"date": "2013-02-22", "close": 1.31244828, "volume": 4551888.0}, {"date": "2013-02-25", "close": 1.28950338, "volume": 2277988.0}, {"date": "2013-02-26", "close": 1.29409236, "volume": 2742055.0}, {"date": "2013-02-27", "close": 1.2849144, "volume": 2452060.0}, {"date": "2013-02-28", "close": 1.24820256, "volume": 2688786.0}, {"date": "2013-03-01", "close": 1.20231276, "volume": 1832125.0}, {"date": "2013-03-04", "close": 1.20231276, "volume": 633302.0}, {"date": "2013-03-05", "close": 1.22066868, "volume": 1306267.0}, {"date": "2013-03-06", "close": 1.18395684, "volume": 2674355.0}, {"date": "2013-03-07", "close": 1.2160797, "volume": 1798448.0}, {"date": "2013-03-08", "close": 1.26655848, "volume": 1576325.0}, {"date": "2013-03-11", "close": 1.29868134, "volume": 2316476.0}, {"date": "2013-03-12", "close": 1.25738052, "volume": 1722263.0}, {"date": "2013-03-13", "close": 1.28032542, "volume": 1080824.0}, {"date": "2013-03-14", "close": 1.25279154, "volume": 1935806.0}, {"date": "2013-03-15", "close": 1.2849144, "volume": 7331988.0}, {"date": "2013-03-18", "close": 1.29409236, "volume": 1311777.0}, {"date": "2013-03-19", "close": 1.35833808, "volume": 2006740.0}, {"date": "2013-03-20", "close": 1.34916012, "volume": 1467629.0}, {"date": "2013-03-21", "close": 1.33539318, "volume": 1900421.0}, {"date": "2013-03-22", "close": 1.34457114, "volume": 1218539.0}, {"date": "2013-03-25", "close": 1.33998216, "volume": 651555.0}, {"date": "2013-03-26", "close": 1.35833808, "volume": 2051175.0}, {"date": "2013-03-27", "close": 1.3537491, "volume": 1534585.0}, {"date": "2013-03-28", "close": 1.34457114, "volume": 1502847.0}, {"date": "2013-04-02", "close": 1.36292706, "volume": 708787.0}, {"date": "2013-04-03", "close": 1.2849144, "volume": 2190227.0}, {"date": "2013-04-04", "close": 1.16101194, "volume": 3407309.0}, {"date": "2013-04-05", "close": 1.1701899, "volume": 4383723.0}, {"date": "2013-04-08", "close": 1.17936786, "volume": 3315537.0}, {"date": "2013-04-09", "close": 1.21149072, "volume": 3383548.0}, {"date": "2013-04-10", "close": 1.27114746, "volume": 1936093.0}, {"date": "2013-04-11", "close": 1.22066868, "volume": 2601969.0}, {"date": "2013-04-12", "close": 1.20690174, "volume": 900519.0}, {"date": "2013-04-15", "close": 1.11512214, "volume": 6282477.0}, {"date": "2013-04-16", "close": 0.91320702, "volume": 16161639.0}, {"date": "2013-04-17", "close": 0.90861804, "volume": 12528164.0}, {"date": "2013-04-18", "close": 0.83978334, "volume": 5956782.0}, {"date": "2013-04-19", "close": 0.85355028, "volume": 3939826.0}, {"date": "2013-04-22", "close": 0.87649518, "volume": 2517987.0}, {"date": "2013-04-23", "close": 0.82142742, "volume": 2749535.0}, {"date": "2013-04-24", "close": 0.81683844, "volume": 7223320.0}, {"date": "2013-04-26", "close": 0.91320702, "volume": 3319526.0}, {"date": "2013-04-29", "close": 0.90402906, "volume": 4601454.0}, {"date": "2013-04-30", "close": 0.8948511, "volume": 3499582.0}, {"date": "2013-05-01", "close": 0.89026212, "volume": 3415741.0}, {"date": "2013-05-02", "close": 0.8489613, "volume": 5079426.0}, {"date": "2013-05-03", "close": 0.86272824, "volume": 3807661.0}, {"date": "2013-05-06", "close": 0.86731722, "volume": 2018515.0}, {"date": "2013-05-07", "close": 0.86731722, "volume": 1926897.0}, {"date": "2013-05-08", "close": 0.86731722, "volume": 1643815.0}, {"date": "2013-05-09", "close": 0.917796, "volume": 9926508.0}, {"date": "2013-05-10", "close": 0.87649518, "volume": 3360857.0}, {"date": "2013-05-13", "close": 0.8719062, "volume": 2964414.0}, {"date": "2013-05-14", "close": 0.86731722, "volume": 1897270.0}, {"date": "2013-05-15", "close": 0.85813926, "volume": 5688423.0}, {"date": "2013-05-16", "close": 0.76177068, "volume": 3861815.0}, {"date": "2013-05-17", "close": 0.80766048, "volume": 9255740.0}, {"date": "2013-05-20", "close": 0.72505884, "volume": 3872618.0}, {"date": "2013-05-21", "close": 0.76635966, "volume": 2724199.0}, {"date": "2013-05-22", "close": 0.76635966, "volume": 3492104.0}, {"date": "2013-05-23", "close": 0.72046986, "volume": 4790157.0}, {"date": "2013-05-24", "close": 0.72505884, "volume": 3636121.0}, {"date": "2013-05-27", "close": 0.70211394, "volume": 4008404.0}, {"date": "2013-05-28", "close": 0.69293598, "volume": 1030849.0}, {"date": "2013-05-29", "close": 0.688347, "volume": 3229449.0}, {"date": "2013-05-30", "close": 0.71588088, "volume": 2484001.0}, {"date": "2013-05-31", "close": 0.73882578, "volume": 3228733.0}, {"date": "2013-06-03", "close": 0.77553762, "volume": 2760194.0}, {"date": "2013-06-04", "close": 0.81224946, "volume": 1648992.0}, {"date": "2013-06-05", "close": 0.79389354, "volume": 1847606.0}, {"date": "2013-06-06", "close": 0.77094864, "volume": 2750027.0}, {"date": "2013-06-07", "close": 0.78930456, "volume": 2291131.0}, {"date": "2013-06-11", "close": 0.77553762, "volume": 2307732.0}, {"date": "2013-06-12", "close": 0.7571817, "volume": 1522388.0}, {"date": "2013-06-13", "close": 0.72046986, "volume": 1719991.0}, {"date": "2013-06-14", "close": 0.72964782, "volume": 1382411.0}, {"date": "2013-06-17", "close": 0.70670292, "volume": 2124302.0}, {"date": "2013-06-18", "close": 0.6654021, "volume": 2978357.0}, {"date": "2013-06-19", "close": 0.6654021, "volume": 2895356.0}, {"date": "2013-06-20", "close": 0.63327924, "volume": 4076599.0}, {"date": "2013-06-21", "close": 0.59197842, "volume": 10262394.0}, {"date": "2013-06-24", "close": 0.53232168, "volume": 3125232.0}, {"date": "2013-06-25", "close": 0.50019882, "volume": 3893914.0}, {"date": "2013-06-26", "close": 0.51396576, "volume": 2696815.0}, {"date": "2013-06-27", "close": 0.52314372, "volume": 2922564.0}, {"date": "2013-06-28", "close": 0.52314372, "volume": 2207584.0}, {"date": "2013-07-01", "close": 0.5277327, "volume": 2669437.0}, {"date": "2013-07-02", "close": 0.58280046, "volume": 3160564.0}, {"date": "2013-07-03", "close": 0.56903352, "volume": 2368365.0}, {"date": "2013-07-04", "close": 0.56903352, "volume": 3502231.0}, {"date": "2013-07-05", "close": 0.54608862, "volume": 3234615.0}, {"date": "2013-07-08", "close": 0.51855474, "volume": 1753204.0}, {"date": "2013-07-09", "close": 0.53232168, "volume": 2284620.0}, {"date": "2013-07-10", "close": 0.5047878, "volume": 1462340.0}, {"date": "2013-07-11", "close": 0.60574536, "volume": 5192643.0}, {"date": "2013-07-12", "close": 0.62869026, "volume": 2449725.0}, {"date": "2013-07-15", "close": 0.63327924, "volume": 1226975.0}, {"date": "2013-07-16", "close": 0.61492332, "volume": 649558.0}, {"date": "2013-07-17", "close": 0.6654021, "volume": 2039275.0}, {"date": "2013-07-18", "close": 0.63786822, "volume": 1243731.0}, {"date": "2013-07-19", "close": 0.64704618, "volume": 1929848.0}, {"date": "2013-07-22", "close": 0.7342368, "volume": 1836833.0}, {"date": "2013-07-23", "close": 0.75259272, "volume": 3185860.0}, {"date": "2013-07-24", "close": 0.78471558, "volume": 2229662.0}, {"date": "2013-07-25", "close": 0.75259272, "volume": 938893.0}, {"date": "2013-07-26", "close": 0.76635966, "volume": 1324945.0}, {"date": "2013-07-29", "close": 0.7571817, "volume": 903627.0}, {"date": "2013-07-30", "close": 0.77094864, "volume": 1945364.0}, {"date": "2013-07-31", "close": 0.79848252, "volume": 1365399.0}, {"date": "2013-08-01", "close": 0.79389354, "volume": 2365844.0}, {"date": "2013-08-02", "close": 0.74800374, "volume": 2281858.0}, {"date": "2013-08-05", "close": 0.7801266, "volume": 1239295.0}, {"date": "2013-08-06", "close": 0.73882578, "volume": 660830.0}, {"date": "2013-08-07", "close": 0.68375802, "volume": 1900257.0}, {"date": "2013-08-08", "close": 0.67916904, "volume": 1990010.0}, {"date": "2013-08-09", "close": 0.7112919, "volume": 948084.0}, {"date": "2013-08-12", "close": 0.84437232, "volume": 2211608.0}, {"date": "2013-08-13", "close": 0.82142742, "volume": 3962676.0}, {"date": "2013-08-14", "close": 0.78471558, "volume": 2026942.0}, {"date": "2013-08-15", "close": 0.80766048, "volume": 2843224.0}, {"date": "2013-08-16", "close": 0.8260164, "volume": 3561758.0}, {"date": "2013-08-19", "close": 0.8489613, "volume": 2542799.0}, {"date": "2013-08-20", "close": 0.86731722, "volume": 2234025.0}, {"date": "2013-08-21", "close": 0.88108416, "volume": 1966357.0}, {"date": "2013-08-22", "close": 0.83060538, "volume": 2405176.0}, {"date": "2013-08-23", "close": 0.85813926, "volume": 2945882.0}, {"date": "2013-08-26", "close": 0.88108416, "volume": 3167124.0}, {"date": "2013-08-27", "close": 0.86731722, "volume": 2276023.0}, {"date": "2013-08-28", "close": 0.85355028, "volume": 4203122.0}, {"date": "2013-08-29", "close": 0.8260164, "volume": 2456178.0}, {"date": "2013-08-30", "close": 0.85355028, "volume": 3015061.0}, {"date": "2013-09-02", "close": 0.86272824, "volume": 1770868.0}, {"date": "2013-09-03", "close": 0.84437232, "volume": 1036135.0}, {"date": "2013-09-04", "close": 0.8489613, "volume": 2107737.0}, {"date": "2013-09-05", "close": 0.80766048, "volume": 2010521.0}, {"date": "2013-09-06", "close": 0.77553762, "volume": 2098159.0}, {"date": "2013-09-09", "close": 0.82142742, "volume": 1344190.0}, {"date": "2013-09-10", "close": 0.8030715, "volume": 2046252.0}, {"date": "2013-09-11", "close": 0.79848252, "volume": 1187741.0}, {"date": "2013-09-12", "close": 0.81683844, "volume": 2192181.0}, {"date": "2013-09-13", "close": 0.74341476, "volume": 4584532.0}, {"date": "2013-09-16", "close": 0.77553762, "volume": 1927068.0}, {"date": "2013-09-17", "close": 0.77553762, "volume": 1446032.0}, {"date": "2013-09-18", "close": 0.7342368, "volume": 1885512.0}, {"date": "2013-09-19", "close": 0.8260164, "volume": 3934215.0}, {"date": "2013-09-20", "close": 0.78930456, "volume": 6348968.0}, {"date": "2013-09-23", "close": 0.7571817, "volume": 1736958.0}, {"date": "2013-09-24", "close": 0.75259272, "volume": 1914083.0}, {"date": "2013-09-25", "close": 0.8030715, "volume": 2373295.0}, {"date": "2013-09-26", "close": 0.81224946, "volume": 1683680.0}, {"date": "2013-09-27", "close": 0.79389354, "volume": 1401228.0}, {"date": "2013-09-30", "close": 0.77553762, "volume": 1544202.0}, {"date": "2013-10-01", "close": 0.76177068, "volume": 1090261.0}, {"date": "2013-10-02", "close": 0.7571817, "volume": 1814555.0}, {"date": "2013-10-03", "close": 0.75259272, "volume": 1167874.0}, {"date": "2013-10-04", "close": 0.75259272, "volume": 1265797.0}, {"date": "2013-10-07", "close": 0.7342368, "volume": 451564.0}, {"date": "2013-10-08", "close": 0.72964782, "volume": 1300456.0}, {"date": "2013-10-09", "close": 0.71588088, "volume": 1233427.0}, {"date": "2013-10-10", "close": 0.66999108, "volume": 2603255.0}, {"date": "2013-10-11", "close": 0.69752496, "volume": 1808806.0}, {"date": "2013-10-14", "close": 0.66999108, "volume": 1465457.0}, {"date": "2013-10-15", "close": 0.70211394, "volume": 1012616.0}, {"date": "2013-10-16", "close": 0.69293598, "volume": 595591.0}, {"date": "2013-10-17", "close": 0.67916904, "volume": 1225298.0}, {"date": "2013-10-18", "close": 0.72505884, "volume": 1548126.0}, {"date": "2013-10-21", "close": 0.7342368, "volume": 1166068.0}, {"date": "2013-10-22", "close": 0.7342368, "volume": 929955.0}, {"date": "2013-10-23", "close": 0.8030715, "volume": 2211148.0}, {"date": "2013-10-24", "close": 0.78930456, "volume": 1140152.0}, {"date": "2013-10-25", "close": 0.78930456, "volume": 2167836.0}, {"date": "2013-10-28", "close": 0.81224946, "volume": 2164715.0}, {"date": "2013-10-29", "close": 0.83060538, "volume": 1356941.0}, {"date": "2013-10-30", "close": 0.77553762, "volume": 1612067.0}, {"date": "2013-10-31", "close": 0.77094864, "volume": 682615.0}, {"date": "2013-11-01", "close": 0.74341476, "volume": 1059494.0}, {"date": "2013-11-04", "close": 0.72505884, "volume": 1480100.0}, {"date": "2013-11-05", "close": 0.74800374, "volume": 930704.0}, {"date": "2013-11-06", "close": 0.74341476, "volume": 1106172.0}, {"date": "2013-11-07", "close": 0.73882578, "volume": 592745.0}, {"date": "2013-11-08", "close": 0.72964782, "volume": 900456.0}, {"date": "2013-11-11", "close": 0.69293598, "volume": 718619.0}, {"date": "2013-11-12", "close": 0.69293598, "volume": 1191087.0}, {"date": "2013-11-13", "close": 0.67916904, "volume": 1433449.0}, {"date": "2013-11-14", "close": 0.70670292, "volume": 956247.0}, {"date": "2013-11-15", "close": 0.688347, "volume": 1703459.0}, {"date": "2013-11-18", "close": 0.65622414, "volume": 1210181.0}, {"date": "2013-11-19", "close": 0.65163516, "volume": 1404673.0}, {"date": "2013-11-20", "close": 0.67458006, "volume": 952842.0}, {"date": "2013-11-21", "close": 0.61492332, "volume": 2919273.0}, {"date": "2013-11-22", "close": 0.58738944, "volume": 2167245.0}, {"date": "2013-11-25", "close": 0.55526658, "volume": 2673297.0}, {"date": "2013-11-26", "close": 0.56444454, "volume": 2900939.0}, {"date": "2013-11-27", "close": 0.5506776, "volume": 2615834.0}, {"date": "2013-11-28", "close": 0.54608862, "volume": 1640494.0}, {"date": "2013-11-29", "close": 0.55526658, "volume": 628645.0}, {"date": "2013-12-02", "close": 0.54608862, "volume": 1487994.0}, {"date": "2013-12-03", "close": 0.46807596, "volume": 4233385.0}, {"date": "2013-12-04", "close": 0.50019882, "volume": 2644990.0}, {"date": "2013-12-05", "close": 0.48643188, "volume": 3025465.0}, {"date": "2013-12-06", "close": 0.47725392, "volume": 1709820.0}, {"date": "2013-12-09", "close": 0.4818429, "volume": 803934.0}, {"date": "2013-12-10", "close": 0.49560984, "volume": 799662.0}, {"date": "2013-12-11", "close": 0.54149964, "volume": 1256893.0}, {"date": "2013-12-12", "close": 0.53691066, "volume": 1584909.0}, {"date": "2013-12-13", "close": 0.51396576, "volume": 1659309.0}, {"date": "2013-12-16", "close": 0.50937678, "volume": 833055.0}, {"date": "2013-12-17", "close": 0.50019882, "volume": 1137374.0}, {"date": "2013-12-18", "close": 0.49102086, "volume": 1823230.0}, {"date": "2013-12-19", "close": 0.5047878, "volume": 3206871.0}, {"date": "2013-12-20", "close": 0.52314372, "volume": 6207856.0}, {"date": "2013-12-23", "close": 0.52314372, "volume": 1460168.0}, {"date": "2013-12-24", "close": 0.52314372, "volume": 341527.0}, {"date": "2013-12-27", "close": 0.53691066, "volume": 544313.0}, {"date": "2013-12-30", "close": 0.56444454, "volume": 813930.0}, {"date": "2013-12-31", "close": 0.56444454, "volume": 885136.0}, {"date": "2014-01-02", "close": 0.60115638, "volume": 1792039.0}, {"date": "2014-01-03", "close": 0.61033434, "volume": 2896163.0}, {"date": "2014-01-06", "close": 0.60574536, "volume": 1407709.0}, {"date": "2014-01-07", "close": 0.58280046, "volume": 1644612.0}, {"date": "2014-01-08", "close": 0.56903352, "volume": 808412.0}, {"date": "2014-01-09", "close": 0.56903352, "volume": 668006.0}, {"date": "2014-01-10", "close": 0.54149964, "volume": 1582721.0}, {"date": "2014-01-13", "close": 0.57821148, "volume": 2822961.0}, {"date": "2014-01-14", "close": 0.5736225, "volume": 1756436.0}, {"date": "2014-01-15", "close": 0.5506776, "volume": 1194824.0}, {"date": "2014-01-16", "close": 0.5277327, "volume": 2900130.0}, {"date": "2014-01-17", "close": 0.5506776, "volume": 2197214.0}, {"date": "2014-01-20", "close": 0.5965674, "volume": 3229855.0}, {"date": "2014-01-21", "close": 0.5965674, "volume": 2162231.0}, {"date": "2014-01-22", "close": 0.59197842, "volume": 1338015.0}, {"date": "2014-01-23", "close": 0.54608862, "volume": 2221811.0}, {"date": "2014-01-24", "close": 0.56903352, "volume": 1648507.0}, {"date": "2014-01-28", "close": 0.55985556, "volume": 1982284.0}, {"date": "2014-01-29", "close": 0.55985556, "volume": 1810047.0}, {"date": "2014-01-30", "close": 0.58738944, "volume": 3313606.0}, {"date": "2014-01-31", "close": 0.58738944, "volume": 3523270.0}, {"date": "2014-02-03", "close": 0.56444454, "volume": 1782660.0}, {"date": "2014-02-04", "close": 0.58738944, "volume": 3803401.0}, {"date": "2014-02-05", "close": 0.5965674, "volume": 2547469.0}, {"date": "2014-02-06", "close": 0.61492332, "volume": 2737117.0}, {"date": "2014-02-07", "close": 0.64704618, "volume": 1697270.0}, {"date": "2014-02-10", "close": 0.72964782, "volume": 4232170.0}, {"date": "2014-02-11", "close": 0.75259272, "volume": 3533728.0}, {"date": "2014-02-12", "close": 0.70670292, "volume": 4659031.0}, {"date": "2014-02-13", "close": 0.72505884, "volume": 4037295.0}, {"date": "2014-02-14", "close": 0.76177068, "volume": 5198758.0}, {"date": "2014-02-17", "close": 0.80766048, "volume": 6105143.0}, {"date": "2014-02-18", "close": 0.78471558, "volume": 4928987.0}, {"date": "2014-02-19", "close": 0.78471558, "volume": 5868427.0}, {"date": "2014-02-20", "close": 0.78930456, "volume": 6577786.0}, {"date": "2014-02-21", "close": 0.81683844, "volume": 5263548.0}, {"date": "2014-02-24", "close": 0.8719062, "volume": 7150930.0}, {"date": "2014-02-25", "close": 0.8719062, "volume": 4308752.0}, {"date": "2014-02-26", "close": 0.8719062, "volume": 2570924.0}, {"date": "2014-02-27", "close": 0.87649518, "volume": 4447522.0}, {"date": "2014-02-28", "close": 0.85813926, "volume": 2299630.0}, {"date": "2014-03-03", "close": 0.90402906, "volume": 4706223.0}, {"date": "2014-03-04", "close": 0.88567314, "volume": 2695788.0}, {"date": "2014-03-05", "close": 0.89026212, "volume": 3410324.0}, {"date": "2014-03-06", "close": 0.8948511, "volume": 3784590.0}, {"date": "2014-03-07", "close": 0.8948511, "volume": 2623550.0}, {"date": "2014-03-10", "close": 0.87649518, "volume": 4529803.0}, {"date": "2014-03-11", "close": 0.84437232, "volume": 2481849.0}, {"date": "2014-03-12", "close": 0.86272824, "volume": 2177368.0}, {"date": "2014-03-13", "close": 0.8948511, "volume": 3104553.0}, {"date": "2014-03-14", "close": 0.89026212, "volume": 2539669.0}, {"date": "2014-03-17", "close": 0.91320702, "volume": 4869045.0}, {"date": "2014-03-18", "close": 0.85813926, "volume": 4533845.0}, {"date": "2014-03-19", "close": 0.88567314, "volume": 3877362.0}, {"date": "2014-03-20", "close": 0.8030715, "volume": 4902803.0}, {"date": "2014-03-21", "close": 0.8260164, "volume": 12540815.0}, {"date": "2014-03-24", "close": 0.83060538, "volume": 3676759.0}, {"date": "2014-03-25", "close": 0.81683844, "volume": 3965539.0}, {"date": "2014-03-26", "close": 0.79848252, "volume": 3457350.0}, {"date": "2014-03-27", "close": 0.7571817, "volume": 2123608.0}, {"date": "2014-03-28", "close": 0.76635966, "volume": 3411298.0}, {"date": "2014-03-31", "close": 0.78930456, "volume": 2458401.0}, {"date": "2014-04-01", "close": 0.74800374, "volume": 2083838.0}, {"date": "2014-04-02", "close": 0.78930456, "volume": 4089258.0}, {"date": "2014-04-03", "close": 0.8030715, "volume": 2875116.0}, {"date": "2014-04-04", "close": 0.79848252, "volume": 1970570.0}, {"date": "2014-04-07", "close": 0.81224946, "volume": 2023492.0}, {"date": "2014-04-08", "close": 0.83060538, "volume": 2579716.0}, {"date": "2014-04-09", "close": 0.86272824, "volume": 3700298.0}, {"date": "2014-04-10", "close": 0.8489613, "volume": 2725319.0}, {"date": "2014-04-11", "close": 0.8260164, "volume": 2071157.0}, {"date": "2014-04-14", "close": 0.81683844, "volume": 1267663.0}, {"date": "2014-04-15", "close": 0.81224946, "volume": 1840794.0}, {"date": "2014-04-16", "close": 0.80766048, "volume": 1283714.0}, {"date": "2014-04-17", "close": 0.81683844, "volume": 2930904.0}, {"date": "2014-04-22", "close": 0.7571817, "volume": 1968263.0}, {"date": "2014-04-23", "close": 0.8030715, "volume": 1581127.0}, {"date": "2014-04-24", "close": 0.8260164, "volume": 2478675.0}, {"date": "2014-04-28", "close": 0.86272824, "volume": 2617879.0}, {"date": "2014-04-29", "close": 0.81683844, "volume": 1691305.0}, {"date": "2014-04-30", "close": 0.78471558, "volume": 2075458.0}, {"date": "2014-05-01", "close": 0.7801266, "volume": 1978204.0}, {"date": "2014-05-02", "close": 0.74341476, "volume": 4251881.0}, {"date": "2014-05-05", "close": 0.78471558, "volume": 1899457.0}, {"date": "2014-05-06", "close": 0.7801266, "volume": 1534727.0}, {"date": "2014-05-07", "close": 0.78471558, "volume": 1413059.0}, {"date": "2014-05-08", "close": 0.75259272, "volume": 1951093.0}, {"date": "2014-05-09", "close": 0.73882578, "volume": 1134066.0}, {"date": "2014-05-12", "close": 0.74341476, "volume": 1583528.0}, {"date": "2014-05-13", "close": 0.74800374, "volume": 771578.0}, {"date": "2014-05-14", "close": 0.74800374, "volume": 1041032.0}, {"date": "2014-05-15", "close": 0.77094864, "volume": 2193738.0}, {"date": "2014-05-16", "close": 0.79848252, "volume": 3623223.0}, {"date": "2014-05-19", "close": 0.77094864, "volume": 1577948.0}, {"date": "2014-05-20", "close": 0.74800374, "volume": 1327748.0}, {"date": "2014-05-21", "close": 0.74341476, "volume": 1613469.0}, {"date": "2014-05-22", "close": 0.7571817, "volume": 1071356.0}, {"date": "2014-05-23", "close": 0.74341476, "volume": 886461.0}, {"date": "2014-05-26", "close": 0.73882578, "volume": 884131.0}, {"date": "2014-05-27", "close": 0.76177068, "volume": 814000.0}, {"date": "2014-05-28", "close": 0.72505884, "volume": 1656755.0}, {"date": "2014-05-29", "close": 0.70670292, "volume": 758416.0}, {"date": "2014-05-30", "close": 0.69752496, "volume": 2527614.0}, {"date": "2014-06-02", "close": 0.70211394, "volume": 4933798.0}, {"date": "2014-06-03", "close": 0.71588088, "volume": 1819871.0}, {"date": "2014-06-04", "close": 0.71588088, "volume": 1679184.0}, {"date": "2014-06-05", "close": 0.67916904, "volume": 1708253.0}, {"date": "2014-06-06", "close": 0.72964782, "volume": 1805763.0}, {"date": "2014-06-10", "close": 0.73882578, "volume": 1113387.0}, {"date": "2014-06-11", "close": 0.74341476, "volume": 692456.0}, {"date": "2014-06-12", "close": 0.74800374, "volume": 662280.0}, {"date": "2014-06-13", "close": 0.77553762, "volume": 2519388.0}, {"date": "2014-06-16", "close": 0.70211394, "volume": 4638682.0}, {"date": "2014-06-17", "close": 0.69293598, "volume": 3424941.0}, {"date": "2014-06-18", "close": 0.66999108, "volume": 2380357.0}, {"date": "2014-06-19", "close": 0.67916904, "volume": 6328708.0}, {"date": "2014-06-20", "close": 0.688347, "volume": 17435260.0}, {"date": "2014-06-23", "close": 0.68375802, "volume": 2743636.0}, {"date": "2014-06-24", "close": 0.67916904, "volume": 3281546.0}, {"date": "2014-06-25", "close": 0.6424572, "volume": 7154016.0}, {"date": "2014-06-26", "close": 0.64704618, "volume": 2499740.0}, {"date": "2014-06-27", "close": 0.65163516, "volume": 2119151.0}, {"date": "2014-06-30", "close": 0.6424572, "volume": 1473291.0}, {"date": "2014-07-01", "close": 0.67916904, "volume": 3033589.0}, {"date": "2014-07-02", "close": 0.66081312, "volume": 2073542.0}, {"date": "2014-07-03", "close": 0.66999108, "volume": 998738.0}, {"date": "2014-07-04", "close": 0.69293598, "volume": 2729749.0}, {"date": "2014-07-07", "close": 0.6654021, "volume": 1416809.0}, {"date": "2014-07-08", "close": 0.66999108, "volume": 1106306.0}, {"date": "2014-07-09", "close": 0.72046986, "volume": 2153649.0}, {"date": "2014-07-10", "close": 0.7571817, "volume": 2824927.0}, {"date": "2014-07-11", "close": 0.79848252, "volume": 3597765.0}, {"date": "2014-07-14", "close": 0.76635966, "volume": 3189518.0}, {"date": "2014-07-15", "close": 0.71588088, "volume": 2551407.0}, {"date": "2014-07-16", "close": 0.70670292, "volume": 2355820.0}, {"date": "2014-07-17", "close": 0.73882578, "volume": 2215243.0}, {"date": "2014-07-18", "close": 0.7571817, "volume": 3107482.0}, {"date": "2014-07-21", "close": 0.77094864, "volume": 1645789.0}, {"date": "2014-07-22", "close": 0.76177068, "volume": 1421722.0}, {"date": "2014-07-23", "close": 0.76177068, "volume": 1280373.0}, {"date": "2014-07-24", "close": 0.72964782, "volume": 1747150.0}, {"date": "2014-07-25", "close": 0.70670292, "volume": 1438458.0}, {"date": "2014-07-28", "close": 0.73882578, "volume": 1487293.0}, {"date": "2014-07-29", "close": 0.72964782, "volume": 1518523.0}, {"date": "2014-07-30", "close": 0.71588088, "volume": 1882103.0}, {"date": "2014-07-31", "close": 0.71588088, "volume": 4582599.0}, {"date": "2014-08-01", "close": 0.72046986, "volume": 1966554.0}, {"date": "2014-08-04", "close": 0.70211394, "volume": 1511208.0}, {"date": "2014-08-05", "close": 0.67458006, "volume": 1650537.0}, {"date": "2014-08-06", "close": 0.67458006, "volume": 776692.0}, {"date": "2014-08-07", "close": 0.7112919, "volume": 1872909.0}, {"date": "2014-08-08", "close": 0.71588088, "volume": 3034289.0}, {"date": "2014-08-11", "close": 0.67458006, "volume": 1400152.0}, {"date": "2014-08-12", "close": 0.69752496, "volume": 784828.0}, {"date": "2014-08-13", "close": 0.69752496, "volume": 1448425.0}, {"date": "2014-08-14", "close": 0.70670292, "volume": 1606763.0}, {"date": "2014-08-15", "close": 0.688347, "volume": 856451.0}, {"date": "2014-08-18", "close": 0.68375802, "volume": 841932.0}, {"date": "2014-08-19", "close": 0.69752496, "volume": 717358.0}, {"date": "2014-08-20", "close": 0.69752496, "volume": 594193.0}, {"date": "2014-08-21", "close": 0.70670292, "volume": 2437635.0}, {"date": "2014-08-22", "close": 0.71588088, "volume": 3140728.0}, {"date": "2014-08-25", "close": 0.688347, "volume": 1031568.0}, {"date": "2014-08-26", "close": 0.67458006, "volume": 1244286.0}, {"date": "2014-08-27", "close": 0.69293598, "volume": 760985.0}, {"date": "2014-08-28", "close": 0.67916904, "volume": 699739.0}, {"date": "2014-08-29", "close": 0.69293598, "volume": 1159747.0}, {"date": "2014-09-01", "close": 0.70670292, "volume": 1657285.0}, {"date": "2014-09-02", "close": 0.69752496, "volume": 947864.0}, {"date": "2014-09-03", "close": 0.70211394, "volume": 2016823.0}, {"date": "2014-09-04", "close": 0.67916904, "volume": 1379771.0}, {"date": "2014-09-05", "close": 0.62410128, "volume": 1969453.0}, {"date": "2014-09-08", "close": 0.62869026, "volume": 1048815.0}, {"date": "2014-09-09", "close": 0.62410128, "volume": 1291945.0}, {"date": "2014-09-10", "close": 0.60574536, "volume": 2099757.0}, {"date": "2014-09-11", "close": 0.60574536, "volume": 1412002.0}, {"date": "2014-09-12", "close": 0.62410128, "volume": 2382477.0}, {"date": "2014-09-15", "close": 0.688347, "volume": 3629321.0}, {"date": "2014-09-16", "close": 0.66081312, "volume": 2377843.0}, {"date": "2014-09-17", "close": 0.688347, "volume": 1789976.0}, {"date": "2014-09-18", "close": 0.67916904, "volume": 3378885.0}, {"date": "2014-09-19", "close": 0.69752496, "volume": 15936397.0}, {"date": "2014-09-22", "close": 0.65163516, "volume": 3012647.0}, {"date": "2014-09-23", "close": 0.65622414, "volume": 1918983.0}, {"date": "2014-09-24", "close": 0.6654021, "volume": 2197816.0}, {"date": "2014-09-25", "close": 0.68375802, "volume": 1967707.0}, {"date": "2014-09-26", "close": 0.68375802, "volume": 2858876.0}, {"date": "2014-09-29", "close": 0.6654021, "volume": 1217971.0}, {"date": "2014-09-30", "close": 0.63786822, "volume": 1815840.0}, {"date": "2014-10-01", "close": 0.6424572, "volume": 3706899.0}, {"date": "2014-10-02", "close": 0.6424572, "volume": 1790524.0}, {"date": "2014-10-03", "close": 0.64704618, "volume": 1422195.0}, {"date": "2014-10-06", "close": 0.61033434, "volume": 2391580.0}, {"date": "2014-10-07", "close": 0.66081312, "volume": 4397535.0}, {"date": "2014-10-08", "close": 0.64704618, "volume": 1829859.0}, {"date": "2014-10-09", "close": 0.68375802, "volume": 2358414.0}, {"date": "2014-10-10", "close": 0.67458006, "volume": 2399090.0}, {"date": "2014-10-13", "close": 0.6654021, "volume": 1950148.0}, {"date": "2014-10-14", "close": 0.6424572, "volume": 4013824.0}, {"date": "2014-10-15", "close": 0.6195123, "volume": 2398338.0}, {"date": "2014-10-16", "close": 0.62410128, "volume": 2410049.0}, {"date": "2014-10-17", "close": 0.6195123, "volume": 2563937.0}, {"date": "2014-10-20", "close": 0.62410128, "volume": 2069230.0}, {"date": "2014-10-21", "close": 0.60574536, "volume": 2259429.0}, {"date": "2014-10-22", "close": 0.60574536, "volume": 1675863.0}, {"date": "2014-10-23", "close": 0.59197842, "volume": 1436150.0}, {"date": "2014-10-24", "close": 0.58738944, "volume": 1188258.0}, {"date": "2014-10-27", "close": 0.60574536, "volume": 1106216.0}, {"date": "2014-10-28", "close": 0.56903352, "volume": 1911590.0}, {"date": "2014-10-29", "close": 0.58280046, "volume": 2440271.0}, {"date": "2014-10-30", "close": 0.55985556, "volume": 2164923.0}, {"date": "2014-10-31", "close": 0.5506776, "volume": 2398399.0}, {"date": "2014-11-03", "close": 0.48643188, "volume": 3456551.0}, {"date": "2014-11-04", "close": 0.52314372, "volume": 2053380.0}, {"date": "2014-11-05", "close": 0.5277327, "volume": 2534107.0}, {"date": "2014-11-06", "close": 0.50019882, "volume": 2815469.0}, {"date": "2014-11-07", "close": 0.5047878, "volume": 1776105.0}, {"date": "2014-11-10", "close": 0.53691066, "volume": 2036344.0}, {"date": "2014-11-11", "close": 0.53691066, "volume": 3660338.0}, {"date": "2014-11-12", "close": 0.52314372, "volume": 2009542.0}, {"date": "2014-11-13", "close": 0.5047878, "volume": 1792969.0}, {"date": "2014-11-14", "close": 0.50019882, "volume": 1587317.0}, {"date": "2014-11-17", "close": 0.48643188, "volume": 3746254.0}, {"date": "2014-11-18", "close": 0.48643188, "volume": 3519327.0}, {"date": "2014-11-19", "close": 0.50019882, "volume": 5150051.0}, {"date": "2014-11-20", "close": 0.47266494, "volume": 1321067.0}, {"date": "2014-11-21", "close": 0.48643188, "volume": 2394396.0}, {"date": "2014-11-24", "close": 0.50937678, "volume": 3166513.0}, {"date": "2014-11-25", "close": 0.50937678, "volume": 1889702.0}, {"date": "2014-11-26", "close": 0.55985556, "volume": 3329332.0}, {"date": "2014-11-27", "close": 0.52314372, "volume": 1357133.0}, {"date": "2014-11-28", "close": 0.49102086, "volume": 2076117.0}, {"date": "2014-12-01", "close": 0.39924126, "volume": 3129358.0}, {"date": "2014-12-02", "close": 0.46807596, "volume": 4402070.0}, {"date": "2014-12-03", "close": 0.44513106, "volume": 2701507.0}, {"date": "2014-12-04", "close": 0.458898, "volume": 1256044.0}, {"date": "2014-12-05", "close": 0.49102086, "volume": 2770554.0}, {"date": "2014-12-08", "close": 0.51396576, "volume": 2281640.0}, {"date": "2014-12-09", "close": 0.49102086, "volume": 1806425.0}, {"date": "2014-12-10", "close": 0.52314372, "volume": 3423595.0}, {"date": "2014-12-11", "close": 0.53691066, "volume": 2649283.0}, {"date": "2014-12-12", "close": 0.5277327, "volume": 1858691.0}, {"date": "2014-12-15", "close": 0.50937678, "volume": 4182190.0}, {"date": "2014-12-16", "close": 0.50937678, "volume": 2814726.0}, {"date": "2014-12-17", "close": 0.50937678, "volume": 4672774.0}, {"date": "2014-12-18", "close": 0.52314372, "volume": 3909504.0}, {"date": "2014-12-19", "close": 0.52314372, "volume": 20297654.0}, {"date": "2014-12-22", "close": 0.61492332, "volume": 22602332.0}, {"date": "2014-12-23", "close": 0.58280046, "volume": 2045523.0}, {"date": "2014-12-24", "close": 0.55985556, "volume": 1080266.0}, {"date": "2014-12-29", "close": 0.61033434, "volume": 1118758.0}, {"date": "2014-12-30", "close": 0.60574536, "volume": 1196266.0}, {"date": "2014-12-31", "close": 0.59197842, "volume": 1371763.0}, {"date": "2015-01-02", "close": 0.60115638, "volume": 1806403.0}, {"date": "2015-01-05", "close": 0.64704618, "volume": 2270397.0}, {"date": "2015-01-06", "close": 0.67916904, "volume": 4394786.0}, {"date": "2015-01-07", "close": 0.7342368, "volume": 4718855.0}, {"date": "2015-01-08", "close": 0.71588088, "volume": 2738074.0}, {"date": "2015-01-09", "close": 0.7342368, "volume": 2473997.0}, {"date": "2015-01-12", "close": 0.76635966, "volume": 1890324.0}, {"date": "2015-01-13", "close": 0.83519436, "volume": 4171596.0}, {"date": "2015-01-14", "close": 0.77553762, "volume": 3887072.0}, {"date": "2015-01-15", "close": 0.77553762, "volume": 2094388.0}, {"date": "2015-01-16", "close": 0.8030715, "volume": 3106275.0}, {"date": "2015-01-19", "close": 0.78930456, "volume": 1979671.0}, {"date": "2015-01-20", "close": 0.81683844, "volume": 1076723.0}, {"date": "2015-01-21", "close": 0.86731722, "volume": 5850725.0}, {"date": "2015-01-22", "close": 0.90402906, "volume": 6495682.0}, {"date": "2015-01-23", "close": 0.91320702, "volume": 2244571.0}, {"date": "2015-01-27", "close": 0.89026212, "volume": 3363163.0}, {"date": "2015-01-28", "close": 0.91320702, "volume": 1863599.0}, {"date": "2015-01-29", "close": 0.90861804, "volume": 1956873.0}, {"date": "2015-01-30", "close": 0.8260164, "volume": 4562593.0}, {"date": "2015-02-02", "close": 0.917796, "volume": 3079100.0}, {"date": "2015-02-03", "close": 0.92238498, "volume": 4801066.0}, {"date": "2015-02-04", "close": 0.89944008, "volume": 3658683.0}, {"date": "2015-02-05", "close": 0.94532988, "volume": 4668699.0}, {"date": "2015-02-06", "close": 0.94991886, "volume": 2030750.0}, {"date": "2015-02-09", "close": 0.917796, "volume": 2555589.0}, {"date": "2015-02-10", "close": 0.93615192, "volume": 1279807.0}, {"date": "2015-02-11", "close": 0.8948511, "volume": 1724112.0}, {"date": "2015-02-12", "close": 0.8719062, "volume": 3477474.0}, {"date": "2015-02-13", "close": 0.89944008, "volume": 3107987.0}, {"date": "2015-02-16", "close": 0.89944008, "volume": 1081829.0}, {"date": "2015-02-17", "close": 0.89026212, "volume": 1053075.0}, {"date": "2015-02-18", "close": 0.8719062, "volume": 2063735.0}, {"date": "2015-02-19", "close": 0.88108416, "volume": 1956015.0}, {"date": "2015-02-20", "close": 0.83060538, "volume": 3640050.0}, {"date": "2015-02-23", "close": 0.85355028, "volume": 2328286.0}, {"date": "2015-02-24", "close": 0.83978334, "volume": 1947414.0}, {"date": "2015-02-25", "close": 0.85813926, "volume": 3415362.0}, {"date": "2015-02-26", "close": 0.85813926, "volume": 1498377.0}, {"date": "2015-02-27", "close": 0.77553762, "volume": 146736436.0}, {"date": "2015-03-02", "close": 0.7801266, "volume": 6304200.0}, {"date": "2015-03-03", "close": 0.77094864, "volume": 5244976.0}, {"date": "2015-03-04", "close": 0.78471558, "volume": 4479457.0}, {"date": "2015-03-05", "close": 0.81683844, "volume": 5327817.0}, {"date": "2015-03-06", "close": 0.79389354, "volume": 2505109.0}, {"date": "2015-03-09", "close": 0.73882578, "volume": 5654631.0}, {"date": "2015-03-10", "close": 0.72505884, "volume": 4694643.0}, {"date": "2015-03-11", "close": 0.75259272, "volume": 4709080.0}, {"date": "2015-03-12", "close": 0.7571817, "volume": 4723067.0}, {"date": "2015-03-13", "close": 0.72505884, "volume": 2351146.0}, {"date": "2015-03-16", "close": 0.70211394, "volume": 4811308.0}, {"date": "2015-03-17", "close": 0.6654021, "volume": 6914046.0}, {"date": "2015-03-18", "close": 0.65163516, "volume": 6141259.0}, {"date": "2015-03-19", "close": 0.68375802, "volume": 5618500.0}, {"date": "2015-03-20", "close": 0.69752496, "volume": 7408117.0}, {"date": "2015-03-23", "close": 0.7342368, "volume": 4554478.0}, {"date": "2015-03-24", "close": 0.7571817, "volume": 5180219.0}, {"date": "2015-03-25", "close": 0.76177068, "volume": 5222415.0}, {"date": "2015-03-26", "close": 0.7801266, "volume": 2144698.0}, {"date": "2015-03-27", "close": 0.77094864, "volume": 3257011.0}, {"date": "2015-03-30", "close": 0.76177068, "volume": 2256250.0}, {"date": "2015-03-31", "close": 0.78471558, "volume": 8867722.0}, {"date": "2015-04-01", "close": 0.75259272, "volume": 3503136.0}, {"date": "2015-04-02", "close": 0.8030715, "volume": 5041173.0}, {"date": "2015-04-07", "close": 0.83060538, "volume": 2446837.0}, {"date": "2015-04-08", "close": 0.83978334, "volume": 3933410.0}, {"date": "2015-04-09", "close": 0.82142742, "volume": 3110861.0}, {"date": "2015-04-10", "close": 0.81224946, "volume": 2267081.0}, {"date": "2015-04-13", "close": 0.81224946, "volume": 2013814.0}, {"date": "2015-04-14", "close": 0.81224946, "volume": 1706328.0}, {"date": "2015-04-15", "close": 0.81224946, "volume": 2081634.0}, {"date": "2015-04-16", "close": 0.83978334, "volume": 2922569.0}, {"date": "2015-04-17", "close": 0.85355028, "volume": 2429597.0}, {"date": "2015-04-20", "close": 0.83978334, "volume": 4875247.0}, {"date": "2015-04-21", "close": 0.82142742, "volume": 5071405.0}, {"date": "2015-04-22", "close": 0.90861804, "volume": 7956057.0}, {"date": "2015-04-23", "close": 0.88567314, "volume": 5128807.0}, {"date": "2015-04-24", "close": 0.92697396, "volume": 3395492.0}, {"date": "2015-04-27", "close": 0.89944008, "volume": 2381261.0}, {"date": "2015-04-28", "close": 0.94532988, "volume": 3778175.0}, {"date": "2015-04-29", "close": 0.9407409, "volume": 2730053.0}, {"date": "2015-04-30", "close": 0.917796, "volume": 3675100.0}, {"date": "2015-05-01", "close": 0.90402906, "volume": 1845405.0}, {"date": "2015-05-04", "close": 0.9407409, "volume": 2304146.0}, {"date": "2015-05-05", "close": 0.94991886, "volume": 3034755.0}, {"date": "2015-05-06", "close": 1.01416458, "volume": 6312057.0}, {"date": "2015-05-07", "close": 1.01875356, "volume": 5185547.0}, {"date": "2015-05-08", "close": 1.03710948, "volume": 4077812.0}, {"date": "2015-05-11", "close": 1.06464336, "volume": 3338192.0}, {"date": "2015-05-12", "close": 1.04628744, "volume": 3930206.0}, {"date": "2015-05-13", "close": 1.0784103, "volume": 3428479.0}, {"date": "2015-05-14", "close": 1.1243001, "volume": 5267259.0}, {"date": "2015-05-15", "close": 1.06923234, "volume": 4023031.0}, {"date": "2015-05-18", "close": 1.1013552, "volume": 3596129.0}, {"date": "2015-05-19", "close": 1.08299928, "volume": 3797325.0}, {"date": "2015-05-20", "close": 1.02793152, "volume": 3228989.0}, {"date": "2015-05-21", "close": 1.0325205, "volume": 3315868.0}, {"date": "2015-05-22", "close": 1.0784103, "volume": 2764198.0}, {"date": "2015-05-29", "close": 1.15338, "volume": 19058390.0}, {"date": "2015-06-01", "close": 1.109208, "volume": 8891928.0}, {"date": "2015-06-02", "close": 1.119024, "volume": 9954935.0}, {"date": "2015-06-03", "close": 1.119024, "volume": 3690346.0}, {"date": "2015-06-04", "close": 1.084668, "volume": 4506825.0}, {"date": "2015-06-05", "close": 1.094484, "volume": 7380268.0}, {"date": "2015-06-09", "close": 1.114116, "volume": 6597317.0}, {"date": "2015-06-10", "close": 1.133748, "volume": 7121040.0}, {"date": "2015-06-11", "close": 1.187736, "volume": 8231997.0}, {"date": "2015-06-12", "close": 1.187736, "volume": 5481624.0}, {"date": "2015-06-15", "close": 1.236816, "volume": 15356375.0}, {"date": "2015-06-16", "close": 1.241724, "volume": 12383320.0}, {"date": "2015-06-17", "close": 1.241724, "volume": 11434091.0}, {"date": "2015-06-18", "close": 1.241724, "volume": 13008260.0}, {"date": "2015-06-19", "close": 1.222092, "volume": 89423600.0}, {"date": "2015-06-22", "close": 1.217184, "volume": 16462217.0}, {"date": "2015-06-23", "close": 1.217184, "volume": 13453271.0}, {"date": "2015-06-24", "close": 1.163196, "volume": 7291573.0}, {"date": "2015-06-25", "close": 1.148472, "volume": 9656149.0}, {"date": "2015-06-26", "close": 1.138656, "volume": 8844081.0}, {"date": "2015-06-29", "close": 1.182828, "volume": 14256227.0}, {"date": "2015-06-30", "close": 1.12884, "volume": 9532635.0}, {"date": "2015-07-01", "close": 1.173012, "volume": 4276093.0}, {"date": "2015-07-02", "close": 1.148472, "volume": 4096747.0}, {"date": "2015-07-03", "close": 1.12884, "volume": 3419901.0}, {"date": "2015-07-06", "close": 1.212276, "volume": 10698877.0}, {"date": "2015-07-07", "close": 1.212276, "volume": 6053751.0}, {"date": "2015-07-08", "close": 1.187736, "volume": 6043724.0}, {"date": "2015-07-09", "close": 1.182828, "volume": 4048091.0}, {"date": "2015-07-10", "close": 1.148472, "volume": 4206477.0}, {"date": "2015-07-13", "close": 1.143564, "volume": 5144487.0}, {"date": "2015-07-14", "close": 1.109208, "volume": 6357620.0}, {"date": "2015-07-15", "close": 1.114116, "volume": 4259897.0}, {"date": "2015-07-16", "close": 1.114116, "volume": 3401501.0}, {"date": "2015-07-17", "close": 1.114116, "volume": 4683167.0}, {"date": "2015-07-20", "close": 0.952152, "volume": 11888678.0}, {"date": "2015-07-21", "close": 0.927612, "volume": 9208066.0}, {"date": "2015-07-22", "close": 0.9816, "volume": 15118925.0}, {"date": "2015-07-23", "close": 1.060128, "volume": 13045670.0}, {"date": "2015-07-24", "close": 0.986508, "volume": 7258781.0}, {"date": "2015-07-27", "close": 1.03068, "volume": 5109120.0}, {"date": "2015-07-28", "close": 1.03068, "volume": 8138713.0}, {"date": "2015-07-29", "close": 1.025772, "volume": 2789692.0}, {"date": "2015-07-30", "close": 1.025772, "volume": 5114218.0}, {"date": "2015-07-31", "close": 0.9816, "volume": 6348649.0}, {"date": "2015-08-03", "close": 1.00614, "volume": 11016409.0}, {"date": "2015-08-04", "close": 1.00614, "volume": 15224623.0}, {"date": "2015-08-05", "close": 0.971784, "volume": 9602898.0}, {"date": "2015-08-06", "close": 0.971784, "volume": 3664043.0}, {"date": "2015-08-07", "close": 0.927612, "volume": 5266780.0}, {"date": "2015-08-10", "close": 0.942336, "volume": 8840039.0}, {"date": "2015-08-11", "close": 0.996324, "volume": 9619173.0}, {"date": "2015-08-12", "close": 1.00614, "volume": 13970611.0}, {"date": "2015-08-13", "close": 1.050312, "volume": 9053469.0}, {"date": "2015-08-14", "close": 0.9816, "volume": 6725719.0}, {"date": "2015-08-17", "close": 1.011048, "volume": 3823292.0}, {"date": "2015-08-18", "close": 1.011048, "volume": 6629858.0}, {"date": "2015-08-19", "close": 0.9816, "volume": 6932691.0}, {"date": "2015-08-20", "close": 1.020864, "volume": 7499908.0}, {"date": "2015-08-21", "close": 1.05522, "volume": 10158500.0}, {"date": "2015-08-24", "close": 1.015956, "volume": 8639572.0}, {"date": "2015-08-25", "close": 1.03068, "volume": 13126059.0}, {"date": "2015-08-26", "close": 0.986508, "volume": 10610622.0}, {"date": "2015-08-27", "close": 0.903072, "volume": 11775592.0}, {"date": "2015-08-28", "close": 0.971784, "volume": 15509363.0}, {"date": "2015-08-31", "close": 1.001232, "volume": 12179383.0}, {"date": "2015-09-01", "close": 1.045404, "volume": 14208365.0}, {"date": "2015-09-02", "close": 1.099392, "volume": 59109069.0}, {"date": "2015-09-03", "close": 1.138656, "volume": 17097758.0}, {"date": "2015-09-04", "close": 1.12884, "volume": 9565133.0}, {"date": "2015-09-07", "close": 1.158288, "volume": 14536790.0}, {"date": "2015-09-08", "close": 1.133748, "volume": 5502014.0}, {"date": "2015-09-09", "close": 1.133748, "volume": 9982280.0}, {"date": "2015-09-10", "close": 1.12884, "volume": 10377166.0}, {"date": "2015-09-11", "close": 1.114116, "volume": 8462087.0}, {"date": "2015-09-14", "close": 1.119024, "volume": 16230885.0}, {"date": "2015-09-15", "close": 1.173012, "volume": 22887088.0}, {"date": "2015-09-16", "close": 1.168104, "volume": 11672802.0}, {"date": "2015-09-17", "close": 1.212276, "volume": 13099410.0}, {"date": "2015-09-18", "close": 1.231908, "volume": 65212998.0}, {"date": "2015-09-21", "close": 1.197552, "volume": 9257435.0}, {"date": "2015-09-22", "close": 1.168104, "volume": 6508704.0}, {"date": "2015-09-23", "close": 1.109208, "volume": 10617236.0}, {"date": "2015-09-24", "close": 1.138656, "volume": 8167957.0}, {"date": "2015-09-25", "close": 1.173012, "volume": 8709025.0}, {"date": "2015-09-28", "close": 1.168104, "volume": 7152162.0}, {"date": "2015-09-29", "close": 1.148472, "volume": 17656540.0}, {"date": "2015-09-30", "close": 1.231908, "volume": 9904393.0}, {"date": "2015-10-01", "close": 1.246632, "volume": 10491129.0}, {"date": "2015-10-02", "close": 1.241724, "volume": 4661286.0}, {"date": "2015-10-05", "close": 1.334976, "volume": 8859902.0}, {"date": "2015-10-06", "close": 1.27608, "volume": 9478611.0}, {"date": "2015-10-07", "close": 1.344792, "volume": 8586935.0}, {"date": "2015-10-08", "close": 1.285896, "volume": 8624071.0}, {"date": "2015-10-09", "close": 1.320252, "volume": 9190515.0}, {"date": "2015-10-12", "close": 1.4724, "volume": 14030103.0}, {"date": "2015-10-13", "close": 1.418412, "volume": 14060723.0}, {"date": "2015-10-14", "close": 1.462584, "volume": 12192192.0}, {"date": "2015-10-15", "close": 1.57056, "volume": 13011790.0}, {"date": "2015-10-16", "close": 1.531296, "volume": 11002928.0}, {"date": "2015-10-19", "close": 1.442952, "volume": 10721787.0}, {"date": "2015-10-20", "close": 1.4724, "volume": 18932723.0}, {"date": "2015-10-21", "close": 1.5951, "volume": 16973730.0}, {"date": "2015-10-22", "close": 1.52148, "volume": 7770728.0}, {"date": "2015-10-23", "close": 1.580376, "volume": 8963529.0}, {"date": "2015-10-26", "close": 1.585284, "volume": 10832236.0}, {"date": "2015-10-27", "close": 1.49694, "volume": 7878017.0}, {"date": "2015-10-28", "close": 1.555836, "volume": 4811539.0}, {"date": "2015-10-29", "close": 1.433136, "volume": 10970284.0}, {"date": "2015-10-30", "close": 1.379148, "volume": 8198725.0}, {"date": "2015-11-02", "close": 1.320252, "volume": 6275889.0}, {"date": "2015-11-03", "close": 1.364424, "volume": 7123617.0}, {"date": "2015-11-04", "close": 1.379148, "volume": 7403799.0}, {"date": "2015-11-05", "close": 1.330068, "volume": 5329928.0}, {"date": "2015-11-06", "close": 1.344792, "volume": 11367952.0}, {"date": "2015-11-09", "close": 1.25154, "volume": 11201532.0}, {"date": "2015-11-10", "close": 1.27608, "volume": 9825262.0}, {"date": "2015-11-11", "close": 1.290804, "volume": 5182639.0}, {"date": "2015-11-12", "close": 1.285896, "volume": 7711142.0}, {"date": "2015-11-13", "close": 1.217184, "volume": 8742320.0}, {"date": "2015-11-16", "close": 1.241724, "volume": 5829152.0}, {"date": "2015-11-17", "close": 1.25154, "volume": 6771163.0}, {"date": "2015-11-18", "close": 1.163196, "volume": 8667369.0}, {"date": "2015-11-19", "close": 1.246632, "volume": 7226574.0}, {"date": "2015-11-20", "close": 1.27608, "volume": 6317067.0}, {"date": "2015-11-23", "close": 1.241724, "volume": 8364472.0}, {"date": "2015-11-24", "close": 1.227, "volume": 6546481.0}, {"date": "2015-11-25", "close": 1.231908, "volume": 5745346.0}, {"date": "2015-11-26", "close": 1.231908, "volume": 6944439.0}, {"date": "2015-11-27", "close": 1.231908, "volume": 3357259.0}, {"date": "2015-11-30", "close": 1.099392, "volume": 15912806.0}, {"date": "2015-12-01", "close": 1.163196, "volume": 9377071.0}, {"date": "2015-12-02", "close": 1.173012, "volume": 8590825.0}, {"date": "2015-12-03", "close": 1.173012, "volume": 9179692.0}, {"date": "2015-12-04", "close": 1.187736, "volume": 6533324.0}, {"date": "2015-12-07", "close": 1.25154, "volume": 7659513.0}, {"date": "2015-12-08", "close": 1.285896, "volume": 9213112.0}, {"date": "2015-12-09", "close": 1.364424, "volume": 13891790.0}, {"date": "2015-12-10", "close": 1.330068, "volume": 9616474.0}, {"date": "2015-12-11", "close": 1.344792, "volume": 7581389.0}, {"date": "2015-12-14", "close": 1.433136, "volume": 9842406.0}, {"date": "2015-12-15", "close": 1.369332, "volume": 14702783.0}, {"date": "2015-12-16", "close": 1.39878, "volume": 8596931.0}, {"date": "2015-12-17", "close": 1.452768, "volume": 9618775.0}, {"date": "2015-12-18", "close": 1.384056, "volume": 8618735.0}, {"date": "2015-12-21", "close": 1.359516, "volume": 6649835.0}, {"date": "2015-12-22", "close": 1.379148, "volume": 9225403.0}, {"date": "2015-12-23", "close": 1.388964, "volume": 6114875.0}, {"date": "2015-12-24", "close": 1.393872, "volume": 3402722.0}, {"date": "2015-12-29", "close": 1.452768, "volume": 4643527.0}, {"date": "2015-12-30", "close": 1.428228, "volume": 2963735.0}, {"date": "2015-12-31", "close": 1.364424, "volume": 4581163.0}, {"date": "2016-01-04", "close": 1.369332, "volume": 4032141.0}, {"date": "2016-01-05", "close": 1.39878, "volume": 5405461.0}, {"date": "2016-01-06", "close": 1.32516, "volume": 9642646.0}, {"date": "2016-01-07", "close": 1.364424, "volume": 9146175.0}, {"date": "2016-01-08", "close": 1.37424, "volume": 10364324.0}, {"date": "2016-01-11", "close": 1.39878, "volume": 8464595.0}, {"date": "2016-01-12", "close": 1.369332, "volume": 7778035.0}, {"date": "2016-01-13", "close": 1.285896, "volume": 6146789.0}, {"date": "2016-01-14", "close": 1.359516, "volume": 5590606.0}, {"date": "2016-01-15", "close": 1.364424, "volume": 5694579.0}, {"date": "2016-01-18", "close": 1.379148, "volume": 4735159.0}, {"date": "2016-01-19", "close": 1.462584, "volume": 9689234.0}, {"date": "2016-01-20", "close": 1.442952, "volume": 11699567.0}, {"date": "2016-01-21", "close": 1.457676, "volume": 7444388.0}, {"date": "2016-01-22", "close": 1.442952, "volume": 5877976.0}, {"date": "2016-01-25", "close": 1.452768, "volume": 5342200.0}, {"date": "2016-01-27", "close": 1.49694, "volume": 11538684.0}, {"date": "2016-01-28", "close": 1.477308, "volume": 8535913.0}, {"date": "2016-01-29", "close": 1.42332, "volume": 12715273.0}, {"date": "2016-02-01", "close": 1.408596, "volume": 8491564.0}, {"date": "2016-02-02", "close": 1.408596, "volume": 9900765.0}, {"date": "2016-02-03", "close": 1.403688, "volume": 6545271.0}, {"date": "2016-02-04", "close": 1.49694, "volume": 12816437.0}, {"date": "2016-02-05", "close": 1.580376, "volume": 15832739.0}, {"date": "2016-02-08", "close": 1.683444, "volume": 9848233.0}, {"date": "2016-02-09", "close": 1.79142, "volume": 13696281.0}, {"date": "2016-02-10", "close": 1.76688, "volume": 11612428.0}, {"date": "2016-02-11", "close": 1.845408, "volume": 10980967.0}, {"date": "2016-02-12", "close": 1.93866, "volume": 16075926.0}, {"date": "2016-02-15", "close": 1.894488, "volume": 10742031.0}, {"date": "2016-02-16", "close": 1.806144, "volume": 15578691.0}, {"date": "2016-02-17", "close": 1.860132, "volume": 16149923.0}, {"date": "2016-02-18", "close": 1.776696, "volume": 12322687.0}, {"date": "2016-02-19", "close": 1.776696, "volume": 12453081.0}, {"date": "2016-02-22", "close": 1.7178, "volume": 7558277.0}, {"date": "2016-02-23", "close": 1.703076, "volume": 10159237.0}, {"date": "2016-02-24", "close": 1.79142, "volume": 9315098.0}, {"date": "2016-02-25", "close": 1.771788, "volume": 10864155.0}, {"date": "2016-02-26", "close": 1.76688, "volume": 7462792.0}, {"date": "2016-02-29", "close": 1.7178, "volume": 8098203.0}, {"date": "2016-03-01", "close": 1.796328, "volume": 7723182.0}, {"date": "2016-03-02", "close": 1.663812, "volume": 13768394.0}, {"date": "2016-03-03", "close": 1.658904, "volume": 9686544.0}, {"date": "2016-03-04", "close": 1.811052, "volume": 16020805.0}, {"date": "2016-03-07", "close": 1.752156, "volume": 10869002.0}, {"date": "2016-03-08", "close": 1.757064, "volume": 8119446.0}, {"date": "2016-03-09", "close": 1.649088, "volume": 11754554.0}, {"date": "2016-03-10", "close": 1.575468, "volume": 13816391.0}, {"date": "2016-03-11", "close": 1.653996, "volume": 11094038.0}, {"date": "2016-03-14", "close": 1.531296, "volume": 23714183.0}, {"date": "2016-03-15", "close": 1.467492, "volume": 17296540.0}, {"date": "2016-03-16", "close": 1.492032, "volume": 11651879.0}, {"date": "2016-03-17", "close": 1.585284, "volume": 15883807.0}, {"date": "2016-03-18", "close": 1.69326, "volume": 48757763.0}, {"date": "2016-03-21", "close": 1.683444, "volume": 13049603.0}, {"date": "2016-03-22", "close": 1.663812, "volume": 7019564.0}, {"date": "2016-03-23", "close": 1.555836, "volume": 14256841.0}, {"date": "2016-03-24", "close": 1.477308, "volume": 16202735.0}, {"date": "2016-03-29", "close": 1.457676, "volume": 9948055.0}, {"date": "2016-03-30", "close": 1.52148, "volume": 12054986.0}, {"date": "2016-03-31", "close": 1.492032, "volume": 13739980.0}, {"date": "2016-04-01", "close": 1.501848, "volume": 7653482.0}, {"date": "2016-04-04", "close": 1.511664, "volume": 7023165.0}, {"date": "2016-04-05", "close": 1.52148, "volume": 9234374.0}, {"date": "2016-04-06", "close": 1.477308, "volume": 17459223.0}, {"date": "2016-04-07", "close": 1.541112, "volume": 9695365.0}, {"date": "2016-04-08", "close": 1.629456, "volume": 16480618.0}, {"date": "2016-04-11", "close": 1.69326, "volume": 10433300.0}, {"date": "2016-04-12", "close": 1.69326, "volume": 11988791.0}, {"date": "2016-04-13", "close": 1.649088, "volume": 7963641.0}, {"date": "2016-04-14", "close": 1.673628, "volume": 7951713.0}, {"date": "2016-04-15", "close": 1.7178, "volume": 6172024.0}, {"date": "2016-04-18", "close": 1.737432, "volume": 7979150.0}, {"date": "2016-04-19", "close": 1.732524, "volume": 9574901.0}, {"date": "2016-04-20", "close": 1.757064, "volume": 10360348.0}, {"date": "2016-04-21", "close": 1.801236, "volume": 9332003.0}, {"date": "2016-04-22", "close": 1.81596, "volume": 9327281.0}, {"date": "2016-04-26", "close": 1.86504, "volume": 19476013.0}, {"date": "2016-04-27", "close": 1.91412, "volume": 14116112.0}, {"date": "2016-04-28", "close": 1.835592, "volume": 15562825.0}, {"date": "2016-04-29", "close": 1.923936, "volume": 17516357.0}, {"date": "2016-05-02", "close": 2.11044, "volume": 19149200.0}, {"date": "2016-05-03", "close": 2.080992, "volume": 14673495.0}, {"date": "2016-05-04", "close": 1.943568, "volume": 18515907.0}, {"date": "2016-05-05", "close": 1.9632, "volume": 11460975.0}, {"date": "2016-05-06", "close": 2.080992, "volume": 9805035.0}, {"date": "2016-05-09", "close": 2.120256, "volume": 7750095.0}, {"date": "2016-05-10", "close": 2.002464, "volume": 11365808.0}, {"date": "2016-05-11", "close": 2.100624, "volume": 9269642.0}, {"date": "2016-05-12", "close": 2.198784, "volume": 13448112.0}, {"date": "2016-05-13", "close": 2.179152, "volume": 9535319.0}, {"date": "2016-05-16", "close": 2.198784, "volume": 6559457.0}, {"date": "2016-05-17", "close": 2.238048, "volume": 7323469.0}, {"date": "2016-05-18", "close": 2.218416, "volume": 7383692.0}, {"date": "2016-05-19", "close": 2.022096, "volume": 12133323.0}, {"date": "2016-05-20", "close": 2.002464, "volume": 14435191.0}, {"date": "2016-05-23", "close": 2.100624, "volume": 7051281.0}, {"date": "2016-05-24", "close": 2.080992, "volume": 8086084.0}, {"date": "2016-05-25", "close": 2.051544, "volume": 10562080.0}, {"date": "2016-05-26", "close": 2.100624, "volume": 6778826.0}, {"date": "2016-05-27", "close": 2.041728, "volume": 6360928.0}, {"date": "2016-05-30", "close": 1.9632, "volume": 7871690.0}, {"date": "2016-05-31", "close": 1.992648, "volume": 6428354.0}, {"date": "2016-06-01", "close": 2.022096, "volume": 5661886.0}, {"date": "2016-06-02", "close": 2.002464, "volume": 2795658.0}, {"date": "2016-06-03", "close": 1.973016, "volume": 4968878.0}, {"date": "2016-06-06", "close": 2.238048, "volume": 14524558.0}, {"date": "2016-06-07", "close": 2.238048, "volume": 8127993.0}, {"date": "2016-06-08", "close": 2.198784, "volume": 8396317.0}, {"date": "2016-06-09", "close": 2.277312, "volume": 11451284.0}, {"date": "2016-06-10", "close": 2.287128, "volume": 8033585.0}, {"date": "2016-06-14", "close": 2.296944, "volume": 20339698.0}, {"date": "2016-06-15", "close": 2.277312, "volume": 7151340.0}, {"date": "2016-06-16", "close": 2.385288, "volume": 9534888.0}, {"date": "2016-06-17", "close": 2.316576, "volume": 27228155.0}, {"date": "2016-06-20", "close": 2.247864, "volume": 8093510.0}, {"date": "2016-06-21", "close": 2.228232, "volume": 6693648.0}, {"date": "2016-06-22", "close": 2.100624, "volume": 6841513.0}, {"date": "2016-06-23", "close": 2.149704, "volume": 6710387.0}, {"date": "2016-06-24", "close": 2.414736, "volume": 19678679.0}, {"date": "2016-06-27", "close": 2.493264, "volume": 14045621.0}, {"date": "2016-06-28", "close": 2.395104, "volume": 17953414.0}, {"date": "2016-06-29", "close": 2.336208, "volume": 11452223.0}, {"date": "2016-06-30", "close": 2.287128, "volume": 7552045.0}, {"date": "2016-07-01", "close": 2.532528, "volume": 11735524.0}, {"date": "2016-07-04", "close": 2.74848, "volume": 10405230.0}, {"date": "2016-07-05", "close": 2.719032, "volume": 9471076.0}, {"date": "2016-07-06", "close": 2.89572, "volume": 12965695.0}, {"date": "2016-07-07", "close": 2.915352, "volume": 10438985.0}, {"date": "2016-07-08", "close": 2.866272, "volume": 6004528.0}, {"date": "2016-07-11", "close": 3.003696, "volume": 8876575.0}, {"date": "2016-07-12", "close": 2.885904, "volume": 7837187.0}, {"date": "2016-07-13", "close": 2.866272, "volume": 13912052.0}, {"date": "2016-07-14", "close": 2.876088, "volume": 8606157.0}, {"date": "2016-07-15", "close": 2.817192, "volume": 6888503.0}, {"date": "2016-07-18", "close": 2.836824, "volume": 7026559.0}, {"date": "2016-07-19", "close": 2.758296, "volume": 5317394.0}, {"date": "2016-07-20", "close": 2.709216, "volume": 7034510.0}, {"date": "2016-07-21", "close": 2.60124, "volume": 12243250.0}, {"date": "2016-07-22", "close": 2.719032, "volume": 8597500.0}, {"date": "2016-07-25", "close": 2.65032, "volume": 6101994.0}, {"date": "2016-07-26", "close": 2.611056, "volume": 5497276.0}, {"date": "2016-07-27", "close": 2.660136, "volume": 4569189.0}, {"date": "2016-07-28", "close": 2.777928, "volume": 8505910.0}, {"date": "2016-07-29", "close": 2.768112, "volume": 8497305.0}, {"date": "2016-08-01", "close": 2.836824, "volume": 6836737.0}, {"date": "2016-08-02", "close": 2.876088, "volume": 9296304.0}, {"date": "2016-08-03", "close": 2.905536, "volume": 6646982.0}, {"date": "2016-08-04", "close": 2.856456, "volume": 4923543.0}, {"date": "2016-08-05", "close": 2.925168, "volume": 5801350.0}, {"date": "2016-08-08", "close": 2.758296, "volume": 7986023.0}, {"date": "2016-08-09", "close": 2.6994, "volume": 6828807.0}, {"date": "2016-08-10", "close": 2.768112, "volume": 9596668.0}, {"date": "2016-08-11", "close": 2.640504, "volume": 7293743.0}, {"date": "2016-08-12", "close": 2.630688, "volume": 7779981.0}, {"date": "2016-08-15", "close": 2.512896, "volume": 7784027.0}, {"date": "2016-08-16", "close": 2.60124, "volume": 6542008.0}, {"date": "2016-08-17", "close": 2.434368, "volume": 7740101.0}, {"date": "2016-08-18", "close": 2.532528, "volume": 8695279.0}, {"date": "2016-08-19", "close": 2.532528, "volume": 7490993.0}, {"date": "2016-08-22", "close": 2.385288, "volume": 9323651.0}, {"date": "2016-08-23", "close": 2.385288, "volume": 9524761.0}, {"date": "2016-08-29", "close": 2.17, "volume": 18278400.0}, {"date": "2016-08-30", "close": 2.3, "volume": 13772380.0}, {"date": "2016-08-31", "close": 2.18, "volume": 11170068.0}, {"date": "2016-09-01", "close": 2.14, "volume": 6495755.0}, {"date": "2016-09-02", "close": 2.24, "volume": 8721743.0}, {"date": "2016-09-05", "close": 2.39, "volume": 9640089.0}, {"date": "2016-09-06", "close": 2.37, "volume": 6068100.0}, {"date": "2016-09-07", "close": 2.55, "volume": 9753512.0}, {"date": "2016-09-08", "close": 2.48, "volume": 7981967.0}, {"date": "2016-09-09", "close": 2.46, "volume": 5784082.0}, {"date": "2016-09-12", "close": 2.39, "volume": 7122483.0}, {"date": "2016-09-13", "close": 2.42, "volume": 6528830.0}, {"date": "2016-09-14", "close": 2.35, "volume": 9720467.0}, {"date": "2016-09-15", "close": 2.38, "volume": 7048185.0}, {"date": "2016-09-16", "close": 2.34, "volume": 13975471.0}, {"date": "2016-09-19", "close": 2.38, "volume": 3302052.0}, {"date": "2016-09-20", "close": 2.41, "volume": 9730933.0}, {"date": "2016-09-21", "close": 2.4, "volume": 4046858.0}, {"date": "2016-09-22", "close": 2.54, "volume": 6537274.0}, {"date": "2016-09-23", "close": 2.49, "volume": 5746222.0}, {"date": "2016-09-26", "close": 2.49, "volume": 4116209.0}, {"date": "2016-09-27", "close": 2.53, "volume": 6051255.0}, {"date": "2016-09-28", "close": 2.53, "volume": 6643736.0}, {"date": "2016-09-29", "close": 2.58, "volume": 4495792.0}, {"date": "2016-09-30", "close": 2.51, "volume": 3390049.0}, {"date": "2016-10-03", "close": 2.51, "volume": 1903129.0}, {"date": "2016-10-04", "close": 2.53, "volume": 6518301.0}, {"date": "2016-10-05", "close": 2.33, "volume": 17485276.0}, {"date": "2016-10-06", "close": 2.23, "volume": 8715466.0}, {"date": "2016-10-07", "close": 2.23, "volume": 7900747.0}, {"date": "2016-10-10", "close": 2.23, "volume": 5467926.0}, {"date": "2016-10-11", "close": 2.17, "volume": 9104847.0}, {"date": "2016-10-12", "close": 2.15, "volume": 9380728.0}, {"date": "2016-10-13", "close": 2.25, "volume": 8426285.0}, {"date": "2016-10-14", "close": 2.17, "volume": 7093188.0}, {"date": "2016-10-17", "close": 2.12, "volume": 4382500.0}, {"date": "2016-10-18", "close": 2.17, "volume": 6138581.0}, {"date": "2016-10-19", "close": 2.24, "volume": 8233847.0}, {"date": "2016-10-20", "close": 2.37, "volume": 10993808.0}, {"date": "2016-10-21", "close": 2.28, "volume": 5497167.0}, {"date": "2016-10-24", "close": 2.23, "volume": 6142129.0}, {"date": "2016-10-25", "close": 2.17, "volume": 6725195.0}, {"date": "2016-10-26", "close": 2.19, "volume": 7518025.0}, {"date": "2016-10-27", "close": 2.12, "volume": 5002884.0}, {"date": "2016-10-28", "close": 2.17, "volume": 5591131.0}, {"date": "2016-10-31", "close": 2.26, "volume": 8398950.0}, {"date": "2016-11-01", "close": 2.23, "volume": 4234203.0}, {"date": "2016-11-02", "close": 2.36, "volume": 9942518.0}, {"date": "2016-11-03", "close": 2.47, "volume": 14507211.0}, {"date": "2016-11-04", "close": 2.45, "volume": 13607831.0}, {"date": "2016-11-07", "close": 2.29, "volume": 10808718.0}, {"date": "2016-11-08", "close": 2.29, "volume": 7630171.0}, {"date": "2016-11-09", "close": 2.55, "volume": 28585202.0}, {"date": "2016-11-10", "close": 2.39, "volume": 16528452.0}, {"date": "2016-11-11", "close": 2.28, "volume": 12936840.0}, {"date": "2016-11-14", "close": 2.06, "volume": 16441673.0}, {"date": "2016-11-15", "close": 2.04, "volume": 12302181.0}, {"date": "2016-11-16", "close": 2.1, "volume": 11041245.0}, {"date": "2016-11-17", "close": 2.03, "volume": 7876424.0}, {"date": "2016-11-18", "close": 1.96, "volume": 14510185.0}, {"date": "2016-11-21", "close": 2.01, "volume": 10415076.0}, {"date": "2016-11-22", "close": 2.05, "volume": 7888747.0}, {"date": "2016-11-23", "close": 2.06, "volume": 7294861.0}, {"date": "2016-11-24", "close": 1.955, "volume": 10591481.0}, {"date": "2016-11-25", "close": 1.915, "volume": 8536060.0}, {"date": "2016-11-28", "close": 1.915, "volume": 10054748.0}, {"date": "2016-11-29", "close": 1.885, "volume": 9704030.0}, {"date": "2016-11-30", "close": 1.925, "volume": 11894344.0}, {"date": "2016-12-01", "close": 1.805, "volume": 14226296.0}, {"date": "2016-12-02", "close": 1.89, "volume": 16392598.0}, {"date": "2016-12-05", "close": 1.88, "volume": 13740011.0}, {"date": "2016-12-06", "close": 1.88, "volume": 10442972.0}, {"date": "2016-12-07", "close": 1.85, "volume": 8016037.0}, {"date": "2016-12-08", "close": 1.88, "volume": 4164493.0}, {"date": "2016-12-09", "close": 1.865, "volume": 5267844.0}, {"date": "2016-12-12", "close": 1.865, "volume": 7683841.0}, {"date": "2016-12-13", "close": 1.83, "volume": 12952541.0}, {"date": "2016-12-14", "close": 1.815, "volume": 10973026.0}, {"date": "2016-12-15", "close": 1.755, "volume": 12422361.0}, {"date": "2016-12-16", "close": 1.61, "volume": 16193464.0}, {"date": "2016-12-19", "close": 1.62, "volume": 12938802.0}, {"date": "2016-12-20", "close": 1.685, "volume": 12184343.0}, {"date": "2016-12-21", "close": 1.73, "volume": 12293459.0}, {"date": "2016-12-22", "close": 1.74, "volume": 4919249.0}, {"date": "2016-12-23", "close": 1.75, "volume": 5964104.0}, {"date": "2016-12-28", "close": 1.835, "volume": 7517542.0}, {"date": "2016-12-29", "close": 1.93, "volume": 11232420.0}, {"date": "2016-12-30", "close": 2.12, "volume": 10987276.0}, {"date": "2017-01-03", "close": 2.08, "volume": 9135213.0}, {"date": "2017-01-04", "close": 2.11, "volume": 7422677.0}, {"date": "2017-01-05", "close": 2.15, "volume": 8841169.0}, {"date": "2017-01-06", "close": 2.17, "volume": 7908084.0}, {"date": "2017-01-09", "close": 2.15, "volume": 7063755.0}, {"date": "2017-01-10", "close": 2.2, "volume": 6948949.0}, {"date": "2017-01-11", "close": 2.21, "volume": 6895511.0}, {"date": "2017-01-12", "close": 2.21, "volume": 8036124.0}, {"date": "2017-01-13", "close": 2.14, "volume": 8302117.0}, {"date": "2017-01-16", "close": 2.18, "volume": 4396898.0}, {"date": "2017-01-17", "close": 2.25, "volume": 9284222.0}, {"date": "2017-01-18", "close": 2.25, "volume": 9250797.0}, {"date": "2017-01-19", "close": 2.2, "volume": 7853906.0}, {"date": "2017-01-20", "close": 2.17, "volume": 7094763.0}, {"date": "2017-01-23", "close": 2.24, "volume": 4982348.0}, {"date": "2017-01-24", "close": 2.3, "volume": 8264806.0}, {"date": "2017-01-25", "close": 2.27, "volume": 10442888.0}, {"date": "2017-01-27", "close": 2.12, "volume": 11322510.0}, {"date": "2017-01-30", "close": 2.15, "volume": 6170852.0}, {"date": "2017-01-31", "close": 2.13, "volume": 7251213.0}, {"date": "2017-02-01", "close": 2.17, "volume": 8379491.0}, {"date": "2017-02-02", "close": 2.21, "volume": 8864703.0}, {"date": "2017-02-03", "close": 2.24, "volume": 7418606.0}, {"date": "2017-02-06", "close": 2.3, "volume": 7585827.0}, {"date": "2017-02-07", "close": 2.4, "volume": 13598839.0}, {"date": "2017-02-08", "close": 2.35, "volume": 8284002.0}, {"date": "2017-02-09", "close": 2.37, "volume": 7403949.0}, {"date": "2017-02-10", "close": 2.33, "volume": 6884238.0}, {"date": "2017-02-13", "close": 2.34, "volume": 5263135.0}, {"date": "2017-02-14", "close": 2.34, "volume": 6276875.0}, {"date": "2017-02-15", "close": 2.35, "volume": 6440858.0}, {"date": "2017-02-16", "close": 2.35, "volume": 5722108.0}, {"date": "2017-02-17", "close": 2.39, "volume": 8854001.0}, {"date": "2017-02-20", "close": 2.38, "volume": 4125548.0}, {"date": "2017-02-21", "close": 2.35, "volume": 7143459.0}, {"date": "2017-02-22", "close": 2.26, "volume": 10275572.0}, {"date": "2017-02-23", "close": 2.25, "volume": 7497178.0}, {"date": "2017-02-24", "close": 2.27, "volume": 9121141.0}, {"date": "2017-02-27", "close": 2.31, "volume": 7711405.0}, {"date": "2017-02-28", "close": 2.16, "volume": 10823976.0}, {"date": "2017-03-01", "close": 2.16, "volume": 8547911.0}, {"date": "2017-03-02", "close": 2.16, "volume": 7429353.0}, {"date": "2017-03-03", "close": 2.05, "volume": 10935052.0}, {"date": "2017-03-06", "close": 2.03, "volume": 7698974.0}, {"date": "2017-03-07", "close": 1.955, "volume": 14916919.0}, {"date": "2017-03-08", "close": 1.915, "volume": 14981395.0}, {"date": "2017-03-09", "close": 1.925, "volume": 10802120.0}, {"date": "2017-03-10", "close": 1.91, "volume": 25587835.0}, {"date": "2017-03-13", "close": 2.04, "volume": 12394899.0}, {"date": "2017-03-14", "close": 2.07, "volume": 7869872.0}, {"date": "2017-03-15", "close": 2.06, "volume": 12710513.0}, {"date": "2017-03-16", "close": 2.15, "volume": 12175974.0}, {"date": "2017-03-17", "close": 2.25, "volume": 42175857.0}, {"date": "2017-03-20", "close": 2.18, "volume": 8716051.0}, {"date": "2017-03-21", "close": 2.19, "volume": 12056482.0}, {"date": "2017-03-22", "close": 2.2, "volume": 13586307.0}, {"date": "2017-03-23", "close": 2.13, "volume": 99263993.0}, {"date": "2017-03-24", "close": 2.05, "volume": 21498676.0}, {"date": "2017-03-27", "close": 2.16, "volume": 18001752.0}, {"date": "2017-03-28", "close": 2.16, "volume": 11919572.0}, {"date": "2017-03-29", "close": 2.14, "volume": 9257579.0}, {"date": "2017-03-30", "close": 2.14, "volume": 8465698.0}, {"date": "2017-03-31", "close": 2.1, "volume": 8214630.0}, {"date": "2017-04-03", "close": 2.13, "volume": 6763025.0}, {"date": "2017-04-04", "close": 2.21, "volume": 10203215.0}, {"date": "2017-04-05", "close": 2.17, "volume": 9958058.0}, {"date": "2017-04-06", "close": 2.22, "volume": 7290954.0}, {"date": "2017-04-07", "close": 2.28, "volume": 14318957.0}, {"date": "2017-04-10", "close": 2.3, "volume": 12352285.0}, {"date": "2017-04-11", "close": 2.34, "volume": 10877386.0}, {"date": "2017-04-12", "close": 2.38, "volume": 13822977.0}, {"date": "2017-04-13", "close": 2.45, "volume": 21714566.0}, {"date": "2017-04-18", "close": 2.5, "volume": 20560993.0}, {"date": "2017-04-19", "close": 2.39, "volume": 18265583.0}, {"date": "2017-04-20", "close": 2.38, "volume": 14089951.0}, {"date": "2017-04-21", "close": 2.41, "volume": 9481305.0}, {"date": "2017-04-24", "close": 2.36, "volume": 10199772.0}, {"date": "2017-04-26", "close": 2.24, "volume": 18837560.0}, {"date": "2017-04-27", "close": 2.31, "volume": 6542824.0}, {"date": "2017-04-28", "close": 2.29, "volume": 11571463.0}, {"date": "2017-05-01", "close": 2.28, "volume": 7756516.0}, {"date": "2017-05-02", "close": 2.2, "volume": 16568450.0}, {"date": "2017-05-03", "close": 2.21, "volume": 10275286.0}, {"date": "2017-05-04", "close": 2.2, "volume": 8411397.0}, {"date": "2017-05-05", "close": 2.19, "volume": 6783674.0}, {"date": "2017-05-08", "close": 2.18, "volume": 10107355.0}, {"date": "2017-05-09", "close": 2.24, "volume": 6611486.0}, {"date": "2017-05-10", "close": 2.24, "volume": 6998798.0}, {"date": "2017-05-11", "close": 2.28, "volume": 7323234.0}, {"date": "2017-05-12", "close": 2.35, "volume": 8884111.0}, {"date": "2017-05-15", "close": 2.28, "volume": 6364494.0}, {"date": "2017-05-16", "close": 2.28, "volume": 5800909.0}, {"date": "2017-05-17", "close": 2.36, "volume": 12126750.0}, {"date": "2017-05-18", "close": 2.35, "volume": 10442615.0}, {"date": "2017-05-19", "close": 2.35, "volume": 8268522.0}, {"date": "2017-05-22", "close": 2.36, "volume": 7546691.0}, {"date": "2017-05-23", "close": 2.48, "volume": 15192038.0}, {"date": "2017-05-24", "close": 2.42, "volume": 16356302.0}, {"date": "2017-05-25", "close": 2.46, "volume": 7575240.0}, {"date": "2017-05-26", "close": 2.47, "volume": 5015361.0}, {"date": "2017-05-29", "close": 2.42, "volume": 6515025.0}, {"date": "2017-05-30", "close": 2.43, "volume": 4648428.0}, {"date": "2017-05-31", "close": 2.41, "volume": 5945585.0}, {"date": "2017-06-01", "close": 2.46, "volume": 6828734.0}, {"date": "2017-06-02", "close": 2.47, "volume": 7595164.0}, {"date": "2017-06-05", "close": 2.55, "volume": 11197619.0}, {"date": "2017-06-06", "close": 2.58, "volume": 7502576.0}, {"date": "2017-06-07", "close": 2.55, "volume": 10804582.0}, {"date": "2017-06-08", "close": 2.49, "volume": 9992368.0}, {"date": "2017-06-09", "close": 2.44, "volume": 11253440.0}, {"date": "2017-06-13", "close": 2.47, "volume": 13085586.0}, {"date": "2017-06-14", "close": 2.46, "volume": 10260944.0}, {"date": "2017-06-15", "close": 2.47, "volume": 11970275.0}, {"date": "2017-06-16", "close": 2.43, "volume": 76832365.0}, {"date": "2017-06-19", "close": 2.41, "volume": 5489775.0}, {"date": "2017-06-20", "close": 2.36, "volume": 7499530.0}, {"date": "2017-06-21", "close": 2.35, "volume": 7199321.0}, {"date": "2017-06-22", "close": 2.43, "volume": 10494596.0}, {"date": "2017-06-23", "close": 2.42, "volume": 4809415.0}, {"date": "2017-06-26", "close": 2.41, "volume": 4604291.0}, {"date": "2017-06-27", "close": 2.38, "volume": 6278600.0}, {"date": "2017-06-28", "close": 2.33, "volume": 9660195.0}, {"date": "2017-06-29", "close": 2.43, "volume": 12780279.0}, {"date": "2017-06-30", "close": 2.41, "volume": 7247302.0}, {"date": "2017-07-03", "close": 2.32, "volume": 10532546.0}, {"date": "2017-07-04", "close": 2.21, "volume": 20274880.0}, {"date": "2017-07-05", "close": 2.24, "volume": 8101907.0}, {"date": "2017-07-06", "close": 2.3, "volume": 8199440.0}, {"date": "2017-07-07", "close": 2.26, "volume": 5885581.0}, {"date": "2017-07-10", "close": 2.25, "volume": 4844681.0}, {"date": "2017-07-11", "close": 2.26, "volume": 5815568.0}, {"date": "2017-07-12", "close": 2.25, "volume": 6655524.0}, {"date": "2017-07-13", "close": 2.29, "volume": 5034354.0}, {"date": "2017-07-14", "close": 2.21, "volume": 7309852.0}, {"date": "2017-07-17", "close": 2.2, "volume": 7506764.0}, {"date": "2017-07-18", "close": 2.23, "volume": 6090743.0}, {"date": "2017-07-19", "close": 2.15, "volume": 10367477.0}, {"date": "2017-07-20", "close": 2.16, "volume": 8656929.0}, {"date": "2017-07-21", "close": 2.18, "volume": 8719499.0}, {"date": "2017-07-24", "close": 2.2, "volume": 8875420.0}, {"date": "2017-07-25", "close": 2.24, "volume": 5433388.0}, {"date": "2017-07-26", "close": 2.25, "volume": 9284706.0}, {"date": "2017-07-27", "close": 2.29, "volume": 8374847.0}, {"date": "2017-07-28", "close": 2.21, "volume": 8921943.0}, {"date": "2017-07-31", "close": 2.22, "volume": 6518383.0}, {"date": "2017-08-01", "close": 2.25, "volume": 7561830.0}, {"date": "2017-08-02", "close": 2.25, "volume": 5891394.0}, {"date": "2017-08-03", "close": 2.21, "volume": 8647707.0}, {"date": "2017-08-04", "close": 2.21, "volume": 7033237.0}, {"date": "2017-08-07", "close": 2.18, "volume": 7737087.0}, {"date": "2017-08-08", "close": 2.17, "volume": 6924053.0}, {"date": "2017-08-09", "close": 2.27, "volume": 11251176.0}, {"date": "2017-08-10", "close": 2.29, "volume": 9207562.0}, {"date": "2017-08-11", "close": 2.34, "volume": 12581949.0}, {"date": "2017-08-14", "close": 2.31, "volume": 6543851.0}, {"date": "2017-08-15", "close": 2.28, "volume": 5170532.0}, {"date": "2017-08-16", "close": 2.26, "volume": 10137218.0}, {"date": "2017-08-17", "close": 2.38, "volume": 15435520.0}, {"date": "2017-08-18", "close": 2.39, "volume": 7342033.0}, {"date": "2017-08-21", "close": 2.4, "volume": 7787091.0}, {"date": "2017-08-22", "close": 2.39, "volume": 4774065.0}, {"date": "2017-08-23", "close": 2.38, "volume": 6445493.0}, {"date": "2017-08-24", "close": 2.42, "volume": 8039220.0}, {"date": "2017-08-25", "close": 2.42, "volume": 11118359.0}, {"date": "2017-08-28", "close": 2.39, "volume": 6735487.0}, {"date": "2017-08-29", "close": 2.42, "volume": 9415547.0}, {"date": "2017-08-30", "close": 2.46, "volume": 10766333.0}, {"date": "2017-08-31", "close": 2.42, "volume": 8189740.0}, {"date": "2017-09-01", "close": 2.46, "volume": 6786680.0}, {"date": "2017-09-04", "close": 2.5, "volume": 8004031.0}, {"date": "2017-09-05", "close": 2.56, "volume": 12023635.0}, {"date": "2017-09-06", "close": 2.61, "volume": 14026494.0}, {"date": "2017-09-07", "close": 2.61, "volume": 8420301.0}, {"date": "2017-09-08", "close": 2.66, "volume": 13278646.0}, {"date": "2017-09-11", "close": 2.6, "volume": 10825011.0}, {"date": "2017-09-12", "close": 2.53, "volume": 14496138.0}, {"date": "2017-09-13", "close": 2.53, "volume": 8996593.0}, {"date": "2017-09-14", "close": 2.49, "volume": 7065754.0}, {"date": "2017-09-15", "close": 2.41, "volume": 22130032.0}, {"date": "2017-09-18", "close": 2.4, "volume": 6670814.0}, {"date": "2017-09-19", "close": 2.32, "volume": 13863862.0}, {"date": "2017-09-20", "close": 2.31, "volume": 13022032.0}, {"date": "2017-09-21", "close": 2.22, "volume": 11394062.0}, {"date": "2017-09-22", "close": 2.23, "volume": 11294232.0}, {"date": "2017-09-25", "close": 2.26, "volume": 5327141.0}, {"date": "2017-09-26", "close": 2.26, "volume": 10856191.0}, {"date": "2017-09-27", "close": 2.26, "volume": 9076066.0}, {"date": "2017-09-28", "close": 2.19, "volume": 8326460.0}, {"date": "2017-09-29", "close": 2.21, "volume": 5824069.0}, {"date": "2017-10-02", "close": 2.21, "volume": 5647642.0}, {"date": "2017-10-03", "close": 2.21, "volume": 4271064.0}, {"date": "2017-10-04", "close": 2.18, "volume": 7718676.0}, {"date": "2017-10-05", "close": 2.18, "volume": 6729418.0}, {"date": "2017-10-06", "close": 2.23, "volume": 7510598.0}, {"date": "2017-10-09", "close": 2.24, "volume": 6389015.0}, {"date": "2017-10-10", "close": 2.28, "volume": 7115130.0}, {"date": "2017-10-11", "close": 2.26, "volume": 4886242.0}, {"date": "2017-10-12", "close": 2.26, "volume": 5428296.0}, {"date": "2017-10-13", "close": 2.26, "volume": 4611441.0}, {"date": "2017-10-16", "close": 2.3, "volume": 8599865.0}, {"date": "2017-10-17", "close": 2.33, "volume": 7734853.0}, {"date": "2017-10-18", "close": 2.34, "volume": 8150293.0}, {"date": "2017-10-19", "close": 2.31, "volume": 4978597.0}, {"date": "2017-10-20", "close": 2.3, "volume": 6416926.0}, {"date": "2017-10-23", "close": 2.26, "volume": 7001269.0}, {"date": "2017-10-24", "close": 2.25, "volume": 10790186.0}, {"date": "2017-10-25", "close": 2.26, "volume": 7295832.0}, {"date": "2017-10-26", "close": 2.35, "volume": 8322053.0}, {"date": "2017-10-27", "close": 2.3, "volume": 8648542.0}, {"date": "2017-10-30", "close": 2.31, "volume": 4312086.0}, {"date": "2017-10-31", "close": 2.36, "volume": 6661529.0}, {"date": "2017-11-01", "close": 2.33, "volume": 6312555.0}, {"date": "2017-11-02", "close": 2.35, "volume": 3558458.0}, {"date": "2017-11-03", "close": 2.4, "volume": 6190394.0}, {"date": "2017-11-06", "close": 2.41, "volume": 3451684.0}, {"date": "2017-11-07", "close": 2.45, "volume": 3710486.0}, {"date": "2017-11-08", "close": 2.47, "volume": 6715954.0}, {"date": "2017-11-09", "close": 2.48, "volume": 6534003.0}, {"date": "2017-11-10", "close": 2.47, "volume": 5462178.0}, {"date": "2017-11-13", "close": 2.48, "volume": 5587046.0}, {"date": "2017-11-14", "close": 2.52, "volume": 7045284.0}, {"date": "2017-11-15", "close": 2.56, "volume": 9301776.0}, {"date": "2017-11-16", "close": 2.54, "volume": 6600667.0}, {"date": "2017-11-17", "close": 2.49, "volume": 10069605.0}, {"date": "2017-11-20", "close": 2.5, "volume": 3084386.0}, {"date": "2017-11-21", "close": 2.51, "volume": 6291169.0}, {"date": "2017-11-22", "close": 2.51, "volume": 5046807.0}, {"date": "2017-11-23", "close": 2.57, "volume": 8834620.0}, {"date": "2017-11-24", "close": 2.55, "volume": 7728780.0}, {"date": "2017-11-27", "close": 2.55, "volume": 6201924.0}, {"date": "2017-11-28", "close": 2.53, "volume": 6632385.0}, {"date": "2017-11-29", "close": 2.49, "volume": 12916805.0}, {"date": "2017-11-30", "close": 2.44, "volume": 11892370.0}, {"date": "2017-12-01", "close": 2.43, "volume": 4874345.0}, {"date": "2017-12-04", "close": 2.44, "volume": 5146239.0}, {"date": "2017-12-05", "close": 2.44, "volume": 6907460.0}, {"date": "2017-12-06", "close": 2.44, "volume": 6348662.0}, {"date": "2017-12-07", "close": 2.44, "volume": 5613005.0}, {"date": "2017-12-08", "close": 2.38, "volume": 7470693.0}, {"date": "2017-12-11", "close": 2.37, "volume": 4618274.0}, {"date": "2017-12-12", "close": 2.38, "volume": 6384526.0}, {"date": "2017-12-13", "close": 2.37, "volume": 4108466.0}, {"date": "2017-12-14", "close": 2.35, "volume": 7263922.0}, {"date": "2017-12-15", "close": 2.37, "volume": 15890757.0}, {"date": "2017-12-18", "close": 2.41, "volume": 5899059.0}, {"date": "2017-12-19", "close": 2.47, "volume": 7992086.0}, {"date": "2017-12-20", "close": 2.53, "volume": 9617569.0}, {"date": "2017-12-21", "close": 2.56, "volume": 11458028.0}, {"date": "2017-12-22", "close": 2.59, "volume": 7744888.0}, {"date": "2017-12-27", "close": 2.64, "volume": 4099502.0}, {"date": "2017-12-28", "close": 2.67, "volume": 4624377.0}, {"date": "2017-12-29", "close": 2.65, "volume": 3948853.0}, {"date": "2018-01-02", "close": 2.65, "volume": 5971581.0}, {"date": "2018-01-03", "close": 2.66, "volume": 7092299.0}, {"date": "2018-01-04", "close": 2.58, "volume": 8459305.0}, {"date": "2018-01-05", "close": 2.62, "volume": 5474081.0}, {"date": "2018-01-08", "close": 2.58, "volume": 6206686.0}, {"date": "2018-01-09", "close": 2.54, "volume": 5618115.0}, {"date": "2018-01-10", "close": 2.49, "volume": 5995323.0}, {"date": "2018-01-11", "close": 2.52, "volume": 6076723.0}, {"date": "2018-01-12", "close": 2.56, "volume": 3950677.0}, {"date": "2018-01-15", "close": 2.73, "volume": 13912246.0}, {"date": "2018-01-16", "close": 2.7, "volume": 4335568.0}, {"date": "2018-01-17", "close": 2.65, "volume": 7132264.0}, {"date": "2018-01-18", "close": 2.64, "volume": 5629353.0}, {"date": "2018-01-19", "close": 2.64, "volume": 8822983.0}, {"date": "2018-01-22", "close": 2.67, "volume": 4194138.0}, {"date": "2018-01-23", "close": 2.68, "volume": 5379648.0}, {"date": "2018-01-24", "close": 2.7, "volume": 5520186.0}, {"date": "2018-01-25", "close": 2.8, "volume": 7231262.0}, {"date": "2018-01-29", "close": 2.76, "volume": 9535055.0}, {"date": "2018-01-30", "close": 2.77, "volume": 7761161.0}, {"date": "2018-01-31", "close": 2.85, "volume": 10955270.0}, {"date": "2018-02-01", "close": 2.84, "volume": 12838671.0}, {"date": "2018-02-02", "close": 2.93, "volume": 21517375.0}, {"date": "2018-02-05", "close": 2.84, "volume": 13786167.0}, {"date": "2018-02-06", "close": 2.83, "volume": 15046972.0}, {"date": "2018-02-07", "close": 2.74, "volume": 23444253.0}, {"date": "2018-02-08", "close": 2.67, "volume": 11743542.0}, {"date": "2018-02-09", "close": 2.79, "volume": 14518534.0}, {"date": "2018-02-12", "close": 2.73, "volume": 8144256.0}, {"date": "2018-02-13", "close": 2.82, "volume": 9234275.0}, {"date": "2018-02-14", "close": 2.79, "volume": 6477258.0}, {"date": "2018-02-15", "close": 2.85, "volume": 7573408.0}, {"date": "2018-02-16", "close": 2.81, "volume": 11637441.0}, {"date": "2018-02-19", "close": 2.86, "volume": 7331466.0}, {"date": "2018-02-20", "close": 2.81, "volume": 5702307.0}, {"date": "2018-02-21", "close": 2.81, "volume": 10030382.0}, {"date": "2018-02-22", "close": 2.81, "volume": 6691283.0}, {"date": "2018-02-23", "close": 2.85, "volume": 8889718.0}, {"date": "2018-02-26", "close": 2.89, "volume": 7010546.0}, {"date": "2018-02-27", "close": 2.9, "volume": 6654739.0}, {"date": "2018-02-28", "close": 2.86, "volume": 7784708.0}, {"date": "2018-03-01", "close": 2.88, "volume": 3619918.0}, {"date": "2018-03-02", "close": 2.9, "volume": 5271789.0}, {"date": "2018-03-05", "close": 2.87, "volume": 6673675.0}, {"date": "2018-03-06", "close": 2.9, "volume": 4358285.0}, {"date": "2018-03-07", "close": 2.94, "volume": 10621511.0}, {"date": "2018-03-08", "close": 2.93, "volume": 6509831.0}, {"date": "2018-03-09", "close": 2.87, "volume": 4022907.0}, {"date": "2018-03-12", "close": 2.9, "volume": 6477606.0}, {"date": "2018-03-13", "close": 2.9, "volume": 4190444.0}, {"date": "2018-03-14", "close": 2.91, "volume": 5183171.0}, {"date": "2018-03-15", "close": 2.92, "volume": 8129452.0}, {"date": "2018-03-16", "close": 2.87, "volume": 17144427.0}, {"date": "2018-03-19", "close": 2.94, "volume": 8796927.0}, {"date": "2018-03-20", "close": 3.04, "volume": 11026675.0}, {"date": "2018-03-21", "close": 3.04, "volume": 4757135.0}, {"date": "2018-03-22", "close": 3.04, "volume": 7863391.0}, {"date": "2018-03-23", "close": 3.05, "volume": 6778053.0}, {"date": "2018-03-26", "close": 3.07, "volume": 15586572.0}, {"date": "2018-03-27", "close": 3.13, "volume": 7403124.0}, {"date": "2018-03-28", "close": 3.11, "volume": 4390108.0}, {"date": "2018-03-29", "close": 3.03, "volume": 7303810.0}, {"date": "2018-04-03", "close": 3.12, "volume": 7088423.0}, {"date": "2018-04-04", "close": 3.12, "volume": 7818544.0}, {"date": "2018-04-05", "close": 3.14, "volume": 9511032.0}, {"date": "2018-04-06", "close": 3.13, "volume": 3695001.0}, {"date": "2018-04-09", "close": 3.15, "volume": 5212443.0}, {"date": "2018-04-10", "close": 3.23, "volume": 5758835.0}, {"date": "2018-04-11", "close": 3.3, "volume": 11451207.0}, {"date": "2018-04-12", "close": 3.29, "volume": 7322765.0}, {"date": "2018-04-13", "close": 3.27, "volume": 3123095.0}, {"date": "2018-04-16", "close": 3.29, "volume": 4895036.0}, {"date": "2018-04-17", "close": 3.31, "volume": 5707519.0}, {"date": "2018-04-18", "close": 3.33, "volume": 4609573.0}, {"date": "2018-04-19", "close": 3.36, "volume": 10840926.0}, {"date": "2018-04-20", "close": 3.18, "volume": 29072081.0}, {"date": "2018-04-23", "close": 3.14, "volume": 10248854.0}, {"date": "2018-04-24", "close": 3.11, "volume": 9332048.0}, {"date": "2018-04-26", "close": 3.15, "volume": 10056138.0}, {"date": "2018-04-27", "close": 3.23, "volume": 4977077.0}, {"date": "2018-04-30", "close": 3.21, "volume": 8341315.0}, {"date": "2018-05-01", "close": 3.22, "volume": 5844602.0}, {"date": "2018-05-02", "close": 3.21, "volume": 6703043.0}, {"date": "2018-05-03", "close": 3.3, "volume": 8786239.0}, {"date": "2018-05-04", "close": 3.31, "volume": 4048043.0}, {"date": "2018-05-07", "close": 3.31, "volume": 3478584.0}, {"date": "2018-05-08", "close": 3.26, "volume": 5507366.0}, {"date": "2018-05-09", "close": 3.36, "volume": 6119239.0}, {"date": "2018-05-10", "close": 3.36, "volume": 2508460.0}, {"date": "2018-05-11", "close": 3.35, "volume": 6047339.0}, {"date": "2018-05-14", "close": 3.34, "volume": 5025162.0}, {"date": "2018-05-15", "close": 3.25, "volume": 4600873.0}, {"date": "2018-05-16", "close": 3.19, "volume": 6042362.0}, {"date": "2018-05-17", "close": 3.17, "volume": 6011837.0}, {"date": "2018-05-18", "close": 3.11, "volume": 3360216.0}, {"date": "2018-05-21", "close": 3.12, "volume": 6610913.0}, {"date": "2018-05-22", "close": 3.15, "volume": 4576131.0}, {"date": "2018-05-23", "close": 3.16, "volume": 7102936.0}, {"date": "2018-05-24", "close": 3.25, "volume": 6839531.0}, {"date": "2018-05-25", "close": 3.26, "volume": 4080285.0}, {"date": "2018-05-28", "close": 3.2, "volume": 3588356.0}, {"date": "2018-05-29", "close": 3.16, "volume": 5964174.0}, {"date": "2018-05-30", "close": 3.2, "volume": 8121163.0}, {"date": "2018-05-31", "close": 3.26, "volume": 5005979.0}, {"date": "2018-06-01", "close": 3.33, "volume": 3796472.0}, {"date": "2018-06-04", "close": 3.44, "volume": 5733896.0}, {"date": "2018-06-05", "close": 3.4, "volume": 6659754.0}, {"date": "2018-06-06", "close": 3.39, "volume": 7434510.0}, {"date": "2018-06-07", "close": 3.42, "volume": 3928087.0}, {"date": "2018-06-08", "close": 3.4, "volume": 3608406.0}, {"date": "2018-06-12", "close": 3.45, "volume": 10375710.0}, {"date": "2018-06-13", "close": 3.41, "volume": 8101143.0}, {"date": "2018-06-14", "close": 3.52, "volume": 6779374.0}, {"date": "2018-06-15", "close": 3.57, "volume": 21315274.0}, {"date": "2018-06-18", "close": 3.58, "volume": 9912998.0}, {"date": "2018-06-19", "close": 3.5, "volume": 8723180.0}, {"date": "2018-06-20", "close": 3.43, "volume": 11267442.0}, {"date": "2018-06-21", "close": 3.45, "volume": 9275040.0}, {"date": "2018-06-22", "close": 3.48, "volume": 6019159.0}, {"date": "2018-06-25", "close": 3.51, "volume": 5831093.0}, {"date": "2018-06-26", "close": 3.46, "volume": 8504172.0}, {"date": "2018-06-27", "close": 3.47, "volume": 7635218.0}, {"date": "2018-06-28", "close": 3.51, "volume": 10764197.0}, {"date": "2018-06-29", "close": 3.51, "volume": 6526610.0}, {"date": "2018-07-02", "close": 3.48, "volume": 5341171.0}, {"date": "2018-07-03", "close": 3.4, "volume": 4633562.0}, {"date": "2018-07-04", "close": 3.41, "volume": 5966143.0}, {"date": "2018-07-05", "close": 3.49, "volume": 5942211.0}, {"date": "2018-07-06", "close": 3.49, "volume": 5656207.0}, {"date": "2018-07-09", "close": 3.44, "volume": 5034094.0}, {"date": "2018-07-10", "close": 3.41, "volume": 6064856.0}, {"date": "2018-07-11", "close": 3.32, "volume": 7680422.0}, {"date": "2018-07-12", "close": 3.31, "volume": 8037979.0}, {"date": "2018-07-13", "close": 3.31, "volume": 4117849.0}, {"date": "2018-07-16", "close": 3.17, "volume": 7128788.0}, {"date": "2018-07-17", "close": 3.13, "volume": 11455785.0}, {"date": "2018-07-18", "close": 3.15, "volume": 8204445.0}, {"date": "2018-07-19", "close": 3.01, "volume": 17020376.0}, {"date": "2018-07-20", "close": 2.99, "volume": 9114015.0}, {"date": "2018-07-23", "close": 2.96, "volume": 11786280.0}, {"date": "2018-07-24", "close": 2.92, "volume": 12132778.0}, {"date": "2018-07-25", "close": 2.97, "volume": 9654745.0}, {"date": "2018-07-26", "close": 3.04, "volume": 10706768.0}, {"date": "2018-07-27", "close": 2.9, "volume": 61182270.0}, {"date": "2018-07-30", "close": 2.86, "volume": 9661853.0}, {"date": "2018-07-31", "close": 2.79, "volume": 9902296.0}, {"date": "2018-08-01", "close": 2.83, "volume": 11516184.0}, {"date": "2018-08-02", "close": 2.84, "volume": 8616539.0}, {"date": "2018-08-03", "close": 2.85, "volume": 7153443.0}, {"date": "2018-08-06", "close": 2.86, "volume": 5381689.0}, {"date": "2018-08-07", "close": 2.87, "volume": 6275906.0}, {"date": "2018-08-08", "close": 2.92, "volume": 10442532.0}, {"date": "2018-08-09", "close": 2.93, "volume": 7954568.0}, {"date": "2018-08-10", "close": 2.91, "volume": 6353050.0}, {"date": "2018-08-13", "close": 2.93, "volume": 6396960.0}, {"date": "2018-08-14", "close": 2.96, "volume": 6365748.0}, {"date": "2018-08-15", "close": 2.91, "volume": 5952477.0}, {"date": "2018-08-16", "close": 2.85, "volume": 8880235.0}, {"date": "2018-08-17", "close": 2.74, "volume": 14632729.0}, {"date": "2018-08-20", "close": 2.81, "volume": 9933869.0}, {"date": "2018-08-21", "close": 2.82, "volume": 5119036.0}, {"date": "2018-08-22", "close": 2.77, "volume": 7843145.0}, {"date": "2018-08-23", "close": 2.75, "volume": 7831196.0}, {"date": "2018-08-24", "close": 2.68, "volume": 9585014.0}, {"date": "2018-08-27", "close": 2.77, "volume": 11049638.0}, {"date": "2018-08-28", "close": 2.77, "volume": 7474151.0}, {"date": "2018-08-29", "close": 2.73, "volume": 11261237.0}, {"date": "2018-08-30", "close": 2.66, "volume": 6320564.0}, {"date": "2018-08-31", "close": 2.65, "volume": 7659436.0}, {"date": "2018-09-03", "close": 2.7, "volume": 6271657.0}, {"date": "2018-09-04", "close": 2.84, "volume": 8687669.0}, {"date": "2018-09-05", "close": 2.84, "volume": 11220829.0}, {"date": "2018-09-06", "close": 2.71, "volume": 8684441.0}, {"date": "2018-09-07", "close": 2.77, "volume": 11686579.0}, {"date": "2018-09-10", "close": 2.74, "volume": 8702919.0}, {"date": "2018-09-11", "close": 2.71, "volume": 9829377.0}, {"date": "2018-09-12", "close": 2.64, "volume": 11105158.0}, {"date": "2018-09-13", "close": 2.63, "volume": 12857136.0}, {"date": "2018-09-14", "close": 2.65, "volume": 7807771.0}, {"date": "2018-09-17", "close": 2.71, "volume": 9816402.0}, {"date": "2018-09-18", "close": 2.65, "volume": 11237333.0}, {"date": "2018-09-19", "close": 2.67, "volume": 11688988.0}, {"date": "2018-09-20", "close": 2.85, "volume": 16183625.0}, {"date": "2018-09-21", "close": 2.86, "volume": 35993051.0}, {"date": "2018-09-24", "close": 2.71, "volume": 6687843.0}, {"date": "2018-09-25", "close": 2.68, "volume": 6744754.0}, {"date": "2018-09-26", "close": 2.71, "volume": 8580765.0}, {"date": "2018-09-27", "close": 2.64, "volume": 7951026.0}, {"date": "2018-09-28", "close": 2.65, "volume": 5756371.0}, {"date": "2018-10-01", "close": 2.66, "volume": 2821480.0}, {"date": "2018-10-02", "close": 2.63, "volume": 3522614.0}, {"date": "2018-10-03", "close": 2.73, "volume": 9731513.0}, {"date": "2018-10-04", "close": 2.68, "volume": 7248590.0}, {"date": "2018-10-05", "close": 2.72, "volume": 4719342.0}, {"date": "2018-10-08", "close": 2.76, "volume": 8323724.0}, {"date": "2018-10-09", "close": 2.76, "volume": 6137322.0}, {"date": "2018-10-10", "close": 2.71, "volume": 5241881.0}, {"date": "2018-10-11", "close": 2.88, "volume": 12215374.0}, {"date": "2018-10-12", "close": 3.01, "volume": 13570509.0}, {"date": "2018-10-15", "close": 2.97, "volume": 9071483.0}, {"date": "2018-10-16", "close": 3.03, "volume": 8522387.0}, {"date": "2018-10-17", "close": 3.04, "volume": 6408719.0}, {"date": "2018-10-18", "close": 3.02, "volume": 6624047.0}, {"date": "2018-10-19", "close": 3.08, "volume": 6946828.0}, {"date": "2018-10-22", "close": 3.14, "volume": 8243691.0}, {"date": "2018-10-23", "close": 3.09, "volume": 5613484.0}, {"date": "2018-10-24", "close": 3.17, "volume": 8257372.0}, {"date": "2018-10-25", "close": 3.19, "volume": 12110990.0}, {"date": "2018-10-26", "close": 3.12, "volume": 9379898.0}, {"date": "2018-10-29", "close": 3.16, "volume": 6207056.0}, {"date": "2018-10-30", "close": 3.07, "volume": 9462589.0}, {"date": "2018-10-31", "close": 2.98, "volume": 11553980.0}, {"date": "2018-11-01", "close": 2.99, "volume": 7754308.0}, {"date": "2018-11-02", "close": 3.07, "volume": 8571734.0}, {"date": "2018-11-05", "close": 2.98, "volume": 7709098.0}, {"date": "2018-11-06", "close": 3.04, "volume": 5388288.0}, {"date": "2018-11-07", "close": 3.12, "volume": 8270108.0}, {"date": "2018-11-08", "close": 3.06, "volume": 4366320.0}, {"date": "2018-11-09", "close": 3.09, "volume": 4950472.0}, {"date": "2018-11-12", "close": 3.11, "volume": 6495944.0}, {"date": "2018-11-13", "close": 3.11, "volume": 12193481.0}, {"date": "2018-11-14", "close": 3.05, "volume": 6102152.0}, {"date": "2018-11-15", "close": 3.13, "volume": 6096136.0}, {"date": "2018-11-16", "close": 3.07, "volume": 3738835.0}, {"date": "2018-11-19", "close": 3.16, "volume": 8199260.0}, {"date": "2018-11-20", "close": 3.15, "volume": 10240532.0}, {"date": "2018-11-21", "close": 3.18, "volume": 5221308.0}, {"date": "2018-11-22", "close": 3.18, "volume": 7010910.0}, {"date": "2018-11-23", "close": 3.13, "volume": 3294917.0}, {"date": "2018-11-26", "close": 3.12, "volume": 7852307.0}, {"date": "2018-11-27", "close": 3.12, "volume": 7500914.0}, {"date": "2018-11-28", "close": 3.09, "volume": 4607531.0}, {"date": "2018-11-29", "close": 3.15, "volume": 5578855.0}, {"date": "2018-11-30", "close": 3.14, "volume": 9774369.0}, {"date": "2018-12-03", "close": 3.17, "volume": 6073082.0}, {"date": "2018-12-04", "close": 3.21, "volume": 7405513.0}, {"date": "2018-12-05", "close": 3.2, "volume": 6641659.0}, {"date": "2018-12-06", "close": 3.26, "volume": 7165096.0}, {"date": "2018-12-07", "close": 3.22, "volume": 8247992.0}, {"date": "2018-12-10", "close": 3.3, "volume": 11082781.0}, {"date": "2018-12-11", "close": 3.38, "volume": 9972532.0}, {"date": "2018-12-12", "close": 3.31, "volume": 6397949.0}, {"date": "2018-12-13", "close": 3.29, "volume": 6497397.0}, {"date": "2018-12-14", "close": 3.29, "volume": 6183537.0}, {"date": "2018-12-17", "close": 3.36, "volume": 7597922.0}, {"date": "2018-12-18", "close": 3.43, "volume": 10795359.0}, {"date": "2018-12-19", "close": 3.57, "volume": 11906470.0}, {"date": "2018-12-20", "close": 3.43, "volume": 9092347.0}, {"date": "2018-12-21", "close": 3.53, "volume": 29416968.0}, {"date": "2018-12-24", "close": 3.55, "volume": 3724773.0}, {"date": "2018-12-27", "close": 3.62, "volume": 6305380.0}, {"date": "2018-12-28", "close": 3.65, "volume": 4481441.0}, {"date": "2018-12-31", "close": 3.69, "volume": 4341036.0}, {"date": "2019-01-02", "close": 3.64, "volume": 4471457.0}, {"date": "2019-01-03", "close": 3.82, "volume": 7781338.0}, {"date": "2019-01-04", "close": 3.9, "volume": 11496030.0}, {"date": "2019-01-07", "close": 3.83, "volume": 12245553.0}, {"date": "2019-01-08", "close": 3.7, "volume": 12597063.0}, {"date": "2019-01-09", "close": 3.7, "volume": 9742891.0}, {"date": "2019-01-10", "close": 3.84, "volume": 9996201.0}, {"date": "2019-01-11", "close": 3.75, "volume": 9450929.0}, {"date": "2019-01-14", "close": 3.77, "volume": 6499056.0}, {"date": "2019-01-15", "close": 3.85, "volume": 7263511.0}, {"date": "2019-01-16", "close": 3.81, "volume": 6980333.0}, {"date": "2019-01-17", "close": 3.85, "volume": 7447648.0}, {"date": "2019-01-18", "close": 3.9, "volume": 6634130.0}, {"date": "2019-01-21", "close": 3.81, "volume": 4859066.0}, {"date": "2019-01-22", "close": 3.83, "volume": 5701121.0}, {"date": "2019-01-23", "close": 3.87, "volume": 9860097.0}, {"date": "2019-01-24", "close": 3.71, "volume": 8614478.0}, {"date": "2019-01-25", "close": 3.75, "volume": 8848903.0}, {"date": "2019-01-29", "close": 3.97, "volume": 11969750.0}, {"date": "2019-01-30", "close": 3.92, "volume": 9585952.0}, {"date": "2019-01-31", "close": 4.01, "volume": 10869750.0}, {"date": "2019-02-01", "close": 3.96, "volume": 7367072.0}, {"date": "2019-02-04", "close": 3.96, "volume": 3416441.0}, {"date": "2019-02-05", "close": 3.95, "volume": 5600109.0}, {"date": "2019-02-06", "close": 3.85, "volume": 8030978.0}, {"date": "2019-02-07", "close": 3.77, "volume": 7105753.0}, {"date": "2019-02-08", "close": 3.86, "volume": 7158538.0}, {"date": "2019-02-11", "close": 3.77, "volume": 10965328.0}, {"date": "2019-02-12", "close": 3.84, "volume": 5985479.0}, {"date": "2019-02-13", "close": 3.8, "volume": 6752527.0}, {"date": "2019-02-14", "close": 3.72, "volume": 5253055.0}, {"date": "2019-02-15", "close": 3.76, "volume": 6471160.0}, {"date": "2019-02-18", "close": 3.79, "volume": 5094470.0}, {"date": "2019-02-19", "close": 3.8, "volume": 7348250.0}, {"date": "2019-02-20", "close": 3.8, "volume": 9537448.0}, {"date": "2019-02-21", "close": 3.65, "volume": 13673902.0}, {"date": "2019-02-22", "close": 3.7, "volume": 10107444.0}, {"date": "2019-02-25", "close": 3.64, "volume": 9311214.0}, {"date": "2019-02-26", "close": 3.65, "volume": 5849809.0}, {"date": "2019-02-27", "close": 3.62, "volume": 5804482.0}, {"date": "2019-02-28", "close": 3.61, "volume": 6005750.0}, {"date": "2019-03-01", "close": 3.6, "volume": 4548261.0}, {"date": "2019-03-04", "close": 3.4, "volume": 11074329.0}, {"date": "2019-03-05", "close": 3.36, "volume": 14549112.0}, {"date": "2019-03-06", "close": 3.42, "volume": 10847281.0}, {"date": "2019-03-07", "close": 3.43, "volume": 6767764.0}, {"date": "2019-03-08", "close": 3.49, "volume": 7530242.0}, {"date": "2019-03-11", "close": 3.64, "volume": 8504484.0}, {"date": "2019-03-12", "close": 3.61, "volume": 6490600.0}, {"date": "2019-03-13", "close": 3.65, "volume": 8438874.0}, {"date": "2019-03-14", "close": 3.71, "volume": 7852284.0}, {"date": "2019-03-15", "close": 3.65, "volume": 17743722.0}, {"date": "2019-03-18", "close": 3.62, "volume": 9153874.0}, {"date": "2019-03-19", "close": 3.67, "volume": 4783920.0}, {"date": "2019-03-20", "close": 3.68, "volume": 5028789.0}, {"date": "2019-03-21", "close": 3.75, "volume": 8377286.0}, {"date": "2019-03-22", "close": 3.65, "volume": 5809997.0}, {"date": "2019-03-25", "close": 3.74, "volume": 5506120.0}, {"date": "2019-03-26", "close": 3.76, "volume": 5446864.0}, {"date": "2019-03-27", "close": 3.76, "volume": 3827116.0}, {"date": "2019-03-28", "close": 3.79, "volume": 6114843.0}, {"date": "2019-03-29", "close": 3.66, "volume": 5270849.0}, {"date": "2019-04-01", "close": 3.61, "volume": 4243244.0}, {"date": "2019-04-02", "close": 3.58, "volume": 4047047.0}, {"date": "2019-04-03", "close": 3.57, "volume": 6336499.0}, {"date": "2019-04-04", "close": 3.57, "volume": 3886653.0}, {"date": "2019-04-05", "close": 3.62, "volume": 3948150.0}, {"date": "2019-04-08", "close": 3.69, "volume": 2482648.0}, {"date": "2019-04-09", "close": 3.68, "volume": 3297911.0}, {"date": "2019-04-10", "close": 3.73, "volume": 3350055.0}, {"date": "2019-04-11", "close": 3.69, "volume": 4376096.0}, {"date": "2019-04-12", "close": 3.58, "volume": 7289472.0}, {"date": "2019-04-15", "close": 3.44, "volume": 10548383.0}, {"date": "2019-04-16", "close": 3.42, "volume": 8687498.0}, {"date": "2019-04-17", "close": 3.34, "volume": 7522548.0}, {"date": "2019-04-18", "close": 3.24, "volume": 8676640.0}, {"date": "2019-04-23", "close": 3.2, "volume": 9788358.0}, {"date": "2019-04-24", "close": 3.2, "volume": 7586656.0}, {"date": "2019-04-26", "close": 3.3, "volume": 12097417.0}, {"date": "2019-04-29", "close": 3.25, "volume": 7674706.0}, {"date": "2019-04-30", "close": 3.19, "volume": 13091949.0}, {"date": "2019-05-01", "close": 3.16, "volume": 10808428.0}, {"date": "2019-05-02", "close": 3.09, "volume": 10241017.0}, {"date": "2019-05-03", "close": 3.07, "volume": 6545633.0}, {"date": "2019-05-06", "close": 3.09, "volume": 19349570.0}, {"date": "2019-05-07", "close": 3.16, "volume": 6347414.0}, {"date": "2019-05-08", "close": 3.23, "volume": 11208661.0}, {"date": "2019-05-09", "close": 3.28, "volume": 9269087.0}, {"date": "2019-05-10", "close": 3.33, "volume": 13907920.0}, {"date": "2019-05-13", "close": 3.33, "volume": 7856392.0}, {"date": "2019-05-14", "close": 3.57, "volume": 17955003.0}, {"date": "2019-05-15", "close": 3.58, "volume": 7339113.0}, {"date": "2019-05-16", "close": 3.64, "volume": 5665873.0}, {"date": "2019-05-17", "close": 3.7, "volume": 8999770.0}, {"date": "2019-05-20", "close": 3.61, "volume": 6280343.0}, {"date": "2019-05-21", "close": 3.73, "volume": 8733359.0}, {"date": "2019-05-22", "close": 3.64, "volume": 6999644.0}, {"date": "2019-05-23", "close": 3.64, "volume": 13749118.0}, {"date": "2019-05-24", "close": 3.67, "volume": 7675634.0}, {"date": "2019-05-27", "close": 3.69, "volume": 5198359.0}, {"date": "2019-05-28", "close": 3.7, "volume": 17502883.0}, {"date": "2019-05-29", "close": 3.69, "volume": 5609228.0}, {"date": "2019-05-30", "close": 3.67, "volume": 5582313.0}, {"date": "2019-05-31", "close": 3.87, "volume": 8522357.0}, {"date": "2019-06-03", "close": 4.01, "volume": 10593637.0}, {"date": "2019-06-04", "close": 4.11, "volume": 14262119.0}, {"date": "2019-06-05", "close": 3.88, "volume": 12053359.0}, {"date": "2019-06-06", "close": 3.88, "volume": 6542426.0}, {"date": "2019-06-07", "close": 3.93, "volume": 5241644.0}, {"date": "2019-06-11", "close": 3.85, "volume": 9644457.0}, {"date": "2019-06-12", "close": 3.98, "volume": 6256925.0}, {"date": "2019-06-13", "close": 3.94, "volume": 18107205.0}, {"date": "2019-06-14", "close": 4.13, "volume": 11519500.0}, {"date": "2019-06-17", "close": 4.06, "volume": 7697568.0}, {"date": "2019-06-18", "close": 4.16, "volume": 10222489.0}, {"date": "2019-06-19", "close": 4.1, "volume": 8141100.0}, {"date": "2019-06-20", "close": 4.39, "volume": 18630358.0}, {"date": "2019-06-21", "close": 4.3, "volume": 19854093.0}, {"date": "2019-06-24", "close": 4.3, "volume": 7351036.0}, {"date": "2019-06-25", "close": 4.34, "volume": 11958291.0}, {"date": "2019-06-26", "close": 4.39, "volume": 14351529.0}, {"date": "2019-06-27", "close": 4.32, "volume": 7865154.0}, {"date": "2019-06-28", "close": 4.36, "volume": 7908526.0}, {"date": "2019-07-01", "close": 4.21, "volume": 8386599.0}, {"date": "2019-07-02", "close": 4.28, "volume": 7037868.0}, {"date": "2019-07-03", "close": 4.41, "volume": 7509371.0}, {"date": "2019-07-04", "close": 4.34, "volume": 5326294.0}, {"date": "2019-07-05", "close": 4.35, "volume": 5266305.0}, {"date": "2019-07-08", "close": 4.33, "volume": 4608023.0}, {"date": "2019-07-09", "close": 4.42, "volume": 6931467.0}, {"date": "2019-07-10", "close": 4.32, "volume": 12342335.0}, {"date": "2019-07-11", "close": 4.43, "volume": 8500110.0}, {"date": "2019-07-12", "close": 4.37, "volume": 4555070.0}, {"date": "2019-07-15", "close": 4.43, "volume": 5531652.0}, {"date": "2019-07-16", "close": 4.45, "volume": 6337310.0}, {"date": "2019-07-17", "close": 4.43, "volume": 5650246.0}, {"date": "2019-07-18", "close": 4.66, "volume": 9888245.0}, {"date": "2019-07-19", "close": 4.83, "volume": 14553029.0}, {"date": "2019-07-22", "close": 4.96, "volume": 9672395.0}, {"date": "2019-07-23", "close": 5.01, "volume": 10223350.0}, {"date": "2019-07-24", "close": 4.96, "volume": 9681308.0}, {"date": "2019-07-25", "close": 4.85, "volume": 13179648.0}, {"date": "2019-07-26", "close": 4.89, "volume": 7123549.0}, {"date": "2019-07-29", "close": 4.94, "volume": 7907337.0}, {"date": "2019-07-30", "close": 4.97, "volume": 9839420.0}, {"date": "2019-07-31", "close": 5.02, "volume": 8412454.0}, {"date": "2019-08-01", "close": 4.83, "volume": 10711733.0}, {"date": "2019-08-02", "close": 5.15, "volume": 13474322.0}, {"date": "2019-08-05", "close": 5.25, "volume": 13266976.0}, {"date": "2019-08-06", "close": 5.1, "volume": 14774790.0}, {"date": "2019-08-07", "close": 5.38, "volume": 11533116.0}, {"date": "2019-08-08", "close": 5.48, "volume": 13876140.0}, {"date": "2019-08-09", "close": 5.46, "volume": 6984564.0}, {"date": "2019-08-12", "close": 5.3, "volume": 6440889.0}, {"date": "2019-08-13", "close": 5.4, "volume": 12447109.0}, {"date": "2019-08-14", "close": 5.16, "volume": 10712602.0}, {"date": "2019-08-15", "close": 5.24, "volume": 8508697.0}, {"date": "2019-08-16", "close": 5.22, "volume": 9769138.0}, {"date": "2019-08-19", "close": 5.08, "volume": 9986333.0}, {"date": "2019-08-20", "close": 5.09, "volume": 15834932.0}, {"date": "2019-08-21", "close": 4.99, "volume": 9413791.0}, {"date": "2019-08-22", "close": 4.94, "volume": 8911051.0}, {"date": "2019-08-23", "close": 4.89, "volume": 6016397.0}, {"date": "2019-08-26", "close": 5.33, "volume": 12260862.0}, {"date": "2019-08-27", "close": 5.06, "volume": 10571394.0}, {"date": "2019-08-28", "close": 5.21, "volume": 8026884.0}, {"date": "2019-08-29", "close": 5.23, "volume": 8327359.0}, {"date": "2019-08-30", "close": 5.18, "volume": 7292335.0}, {"date": "2019-09-02", "close": 5.24, "volume": 6133761.0}, {"date": "2019-09-03", "close": 5.21, "volume": 6181868.0}, {"date": "2019-09-04", "close": 5.37, "volume": 7500967.0}, {"date": "2019-09-05", "close": 5.24, "volume": 10483109.0}, {"date": "2019-09-06", "close": 5.07, "volume": 12016446.0}, {"date": "2019-09-09", "close": 4.96, "volume": 10536873.0}, {"date": "2019-09-10", "close": 4.74, "volume": 11729363.0}, {"date": "2019-09-11", "close": 4.68, "volume": 14344905.0}, {"date": "2019-09-12", "close": 4.7, "volume": 8306510.0}, {"date": "2019-09-13", "close": 4.54, "volume": 14467314.0}, {"date": "2019-09-16", "close": 4.73, "volume": 18764844.0}, {"date": "2019-09-17", "close": 4.71, "volume": 7715199.0}, {"date": "2019-09-18", "close": 4.7, "volume": 9265584.0}, {"date": "2019-09-19", "close": 4.64, "volume": 16457659.0}, {"date": "2019-09-20", "close": 4.77, "volume": 13291576.0}, {"date": "2019-09-23", "close": 4.77, "volume": 4397544.0}, {"date": "2019-09-24", "close": 4.8, "volume": 5946898.0}, {"date": "2019-09-25", "close": 4.8, "volume": 10285834.0}, {"date": "2019-09-26", "close": 4.62, "volume": 7989200.0}, {"date": "2019-09-27", "close": 4.58, "volume": 7661794.0}, {"date": "2019-09-30", "close": 4.53, "volume": 7797196.0}, {"date": "2019-10-01", "close": 4.54, "volume": 10782495.0}, {"date": "2019-10-02", "close": 4.53, "volume": 7789929.0}, {"date": "2019-10-03", "close": 4.62, "volume": 9049185.0}, {"date": "2019-10-04", "close": 4.61, "volume": 5211229.0}, {"date": "2019-10-07", "close": 4.68, "volume": 3395122.0}, {"date": "2019-10-08", "close": 4.66, "volume": 6572255.0}, {"date": "2019-10-09", "close": 4.73, "volume": 8079156.0}, {"date": "2019-10-10", "close": 4.72, "volume": 6922558.0}, {"date": "2019-10-11", "close": 4.65, "volume": 4122148.0}, {"date": "2019-10-14", "close": 4.42, "volume": 8874285.0}, {"date": "2019-10-15", "close": 4.4, "volume": 10968559.0}, {"date": "2019-10-16", "close": 4.27, "volume": 19414880.0}, {"date": "2019-10-17", "close": 4.18, "volume": 11654554.0}, {"date": "2019-10-18", "close": 4.17, "volume": 9378615.0}, {"date": "2019-10-21", "close": 4.2, "volume": 12492444.0}, {"date": "2019-10-22", "close": 4.06, "volume": 11881016.0}, {"date": "2019-10-23", "close": 4.07, "volume": 8826434.0}, {"date": "2019-10-24", "close": 4.11, "volume": 5500103.0}, {"date": "2019-10-25", "close": 4.15, "volume": 11255595.0}, {"date": "2019-10-28", "close": 4.12, "volume": 8436144.0}, {"date": "2019-10-29", "close": 4.06, "volume": 6799213.0}, {"date": "2019-10-30", "close": 4.12, "volume": 7363772.0}, {"date": "2019-10-31", "close": 4.13, "volume": 7931901.0}, {"date": "2019-11-01", "close": 4.24, "volume": 10922781.0}, {"date": "2019-11-04", "close": 4.26, "volume": 5956819.0}, {"date": "2019-11-05", "close": 4.14, "volume": 5278738.0}, {"date": "2019-11-06", "close": 4.1, "volume": 6508335.0}, {"date": "2019-11-07", "close": 4.17, "volume": 5541186.0}, {"date": "2019-11-08", "close": 3.93, "volume": 11533547.0}, {"date": "2019-11-11", "close": 3.94, "volume": 10236223.0}, {"date": "2019-11-12", "close": 3.95, "volume": 8034093.0}, {"date": "2019-11-13", "close": 3.92, "volume": 10769351.0}, {"date": "2019-11-14", "close": 3.98, "volume": 6427148.0}, {"date": "2019-11-15", "close": 3.99, "volume": 5713774.0}, {"date": "2019-11-18", "close": 3.9, "volume": 6326718.0}, {"date": "2019-11-19", "close": 3.93, "volume": 8035804.0}, {"date": "2019-11-20", "close": 3.88, "volume": 10028676.0}, {"date": "2019-11-21", "close": 3.88, "volume": 10375839.0}, {"date": "2019-11-22", "close": 3.87, "volume": 5505540.0}, {"date": "2019-11-25", "close": 3.81, "volume": 18393043.0}, {"date": "2019-11-26", "close": 3.9, "volume": 9490553.0}, {"date": "2019-11-27", "close": 4.1, "volume": 13828073.0}, {"date": "2019-11-28", "close": 3.96, "volume": 8379694.0}, {"date": "2019-11-29", "close": 3.91, "volume": 6652290.0}, {"date": "2019-12-02", "close": 4.01, "volume": 10510989.0}, {"date": "2019-12-03", "close": 4.07, "volume": 14569187.0}, {"date": "2019-12-04", "close": 3.92, "volume": 13126787.0}, {"date": "2019-12-05", "close": 3.92, "volume": 6308941.0}, {"date": "2019-12-06", "close": 3.89, "volume": 6099446.0}, {"date": "2019-12-09", "close": 3.8, "volume": 8685447.0}, {"date": "2019-12-10", "close": 3.75, "volume": 8080005.0}, {"date": "2019-12-11", "close": 3.81, "volume": 5163679.0}, {"date": "2019-12-12", "close": 3.83, "volume": 8900830.0}, {"date": "2019-12-13", "close": 3.53, "volume": 11148115.0}, {"date": "2019-12-16", "close": 3.57, "volume": 11234797.0}, {"date": "2019-12-17", "close": 3.52, "volume": 12171692.0}, {"date": "2019-12-18", "close": 3.49, "volume": 10497266.0}, {"date": "2019-12-19", "close": 3.49, "volume": 14038848.0}, {"date": "2019-12-20", "close": 3.55, "volume": 16288222.0}, {"date": "2019-12-23", "close": 3.54, "volume": 5716983.0}, {"date": "2019-12-24", "close": 3.6, "volume": 4526663.0}, {"date": "2019-12-27", "close": 3.74, "volume": 7917476.0}, {"date": "2019-12-30", "close": 3.71, "volume": 6317831.0}, {"date": "2019-12-31", "close": 3.8, "volume": 8421165.0}, {"date": "2020-01-02", "close": 3.75, "volume": 6297005.0}, {"date": "2020-01-03", "close": 3.67, "volume": 18078423.0}, {"date": "2020-01-06", "close": 3.92, "volume": 17957023.0}, {"date": "2020-01-07", "close": 3.83, "volume": 16195123.0}, {"date": "2020-01-08", "close": 3.91, "volume": 20920084.0}, {"date": "2020-01-09", "close": 3.81, "volume": 11151273.0}, {"date": "2020-01-10", "close": 3.58, "volume": 22738794.0}, {"date": "2020-01-13", "close": 3.68, "volume": 14031715.0}, {"date": "2020-01-14", "close": 3.64, "volume": 18504892.0}, {"date": "2020-01-15", "close": 3.85, "volume": 11973382.0}, {"date": "2020-01-16", "close": 3.85, "volume": 8203329.0}, {"date": "2020-01-17", "close": 3.9, "volume": 7378594.0}, {"date": "2020-01-20", "close": 3.84, "volume": 6838471.0}, {"date": "2020-01-21", "close": 3.9, "volume": 6583762.0}, {"date": "2020-01-22", "close": 3.84, "volume": 9367363.0}, {"date": "2020-01-23", "close": 3.77, "volume": 8407775.0}, {"date": "2020-01-24", "close": 3.77, "volume": 10491702.0}, {"date": "2020-01-28", "close": 3.86, "volume": 11810365.0}, {"date": "2020-01-29", "close": 3.78, "volume": 9939688.0}, {"date": "2020-01-30", "close": 3.7, "volume": 14111956.0}, {"date": "2020-01-31", "close": 3.71, "volume": 14358544.0}, {"date": "2020-02-03", "close": 3.82, "volume": 12250706.0}, {"date": "2020-02-04", "close": 3.79, "volume": 17491624.0}, {"date": "2020-02-05", "close": 3.72, "volume": 10302512.0}, {"date": "2020-02-06", "close": 3.74, "volume": 5810729.0}, {"date": "2020-02-07", "close": 3.77, "volume": 5882901.0}, {"date": "2020-02-10", "close": 4.06, "volume": 20476869.0}, {"date": "2020-02-11", "close": 3.9, "volume": 17055294.0}, {"date": "2020-02-12", "close": 4.0, "volume": 16654805.0}, {"date": "2020-02-13", "close": 4.1, "volume": 25883648.0}, {"date": "2020-02-14", "close": 4.23, "volume": 15589183.0}, {"date": "2020-02-17", "close": 4.27, "volume": 10015557.0}, {"date": "2020-02-18", "close": 4.29, "volume": 7668801.0}, {"date": "2020-02-19", "close": 4.51, "volume": 18617506.0}, {"date": "2020-02-20", "close": 4.5, "volume": 11427703.0}, {"date": "2020-02-21", "close": 4.51, "volume": 10438526.0}, {"date": "2020-02-24", "close": 4.56, "volume": 37925434.0}, {"date": "2020-02-25", "close": 4.41, "volume": 18154692.0}, {"date": "2020-02-26", "close": 4.32, "volume": 19793845.0}, {"date": "2020-02-27", "close": 4.47, "volume": 12895880.0}, {"date": "2020-02-28", "close": 4.04, "volume": 21138715.0}, {"date": "2020-03-02", "close": 4.07, "volume": 20479472.0}, {"date": "2020-03-03", "close": 4.09, "volume": 13721969.0}, {"date": "2020-03-04", "close": 4.22, "volume": 18851841.0}, {"date": "2020-03-05", "close": 4.21, "volume": 14948837.0}, {"date": "2020-03-06", "close": 4.35, "volume": 13682919.0}, {"date": "2020-03-09", "close": 4.34, "volume": 34083527.0}, {"date": "2020-03-10", "close": 4.39, "volume": 21339206.0}, {"date": "2020-03-11", "close": 4.06, "volume": 17846367.0}, {"date": "2020-03-12", "close": 3.91, "volume": 21659621.0}, {"date": "2020-03-13", "close": 3.79, "volume": 25529565.0}, {"date": "2020-03-16", "close": 3.36, "volume": 25023882.0}, {"date": "2020-03-17", "close": 3.63, "volume": 32381344.0}, {"date": "2020-03-18", "close": 3.95, "volume": 20931343.0}, {"date": "2020-03-19", "close": 3.49, "volume": 18389660.0}, {"date": "2020-03-20", "close": 3.62, "volume": 15782707.0}, {"date": "2020-03-23", "close": 3.65, "volume": 15242844.0}, {"date": "2020-03-24", "close": 3.98, "volume": 16707558.0}, {"date": "2020-03-25", "close": 4.39, "volume": 20233536.0}, {"date": "2020-03-26", "close": 4.16, "volume": 15198204.0}, {"date": "2020-03-27", "close": 3.86, "volume": 18514249.0}, {"date": "2020-03-30", "close": 4.19, "volume": 10560287.0}, {"date": "2020-03-31", "close": 3.82, "volume": 18698966.0}, {"date": "2020-04-01", "close": 3.9, "volume": 13177510.0}, {"date": "2020-04-02", "close": 4.1, "volume": 11104795.0}, {"date": "2020-04-03", "close": 4.1, "volume": 9821745.0}, {"date": "2020-04-06", "close": 4.26, "volume": 9519044.0}, {"date": "2020-04-07", "close": 4.4, "volume": 9896740.0}, {"date": "2020-04-08", "close": 4.46, "volume": 13211136.0}, {"date": "2020-04-09", "close": 4.54, "volume": 9349714.0}, {"date": "2020-04-14", "close": 4.96, "volume": 19065822.0}, {"date": "2020-04-15", "close": 4.94, "volume": 12366720.0}, {"date": "2020-04-16", "close": 4.87, "volume": 11971226.0}, {"date": "2020-04-17", "close": 4.74, "volume": 26923079.0}, {"date": "2020-04-20", "close": 4.75, "volume": 10991475.0}, {"date": "2020-04-21", "close": 4.99, "volume": 13533923.0}, {"date": "2020-04-22", "close": 4.99, "volume": 14729395.0}, {"date": "2020-04-23", "close": 5.07, "volume": 15090764.0}, {"date": "2020-04-24", "close": 5.18, "volume": 17152079.0}, {"date": "2020-04-27", "close": 5.33, "volume": 13134594.0}, {"date": "2020-04-28", "close": 5.28, "volume": 19097512.0}, {"date": "2020-04-29", "close": 5.24, "volume": 11109416.0}, {"date": "2020-04-30", "close": 5.11, "volume": 14965702.0}, {"date": "2020-05-01", "close": 4.72, "volume": 18283075.0}, {"date": "2020-05-04", "close": 5.05, "volume": 12471148.0}, {"date": "2020-05-05", "close": 5.23, "volume": 10009130.0}, {"date": "2020-05-06", "close": 5.24, "volume": 11723791.0}, {"date": "2020-05-07", "close": 5.38, "volume": 10210933.0}, {"date": "2020-05-08", "close": 5.39, "volume": 9191338.0}, {"date": "2020-05-11", "close": 5.51, "volume": 10554888.0}, {"date": "2020-05-12", "close": 5.5, "volume": 10896548.0}, {"date": "2020-05-13", "close": 5.49, "volume": 11872198.0}, {"date": "2020-05-14", "close": 5.46, "volume": 10801998.0}, {"date": "2020-05-15", "close": 5.73, "volume": 12380417.0}, {"date": "2020-05-18", "close": 6.07, "volume": 19465322.0}, {"date": "2020-05-19", "close": 6.08, "volume": 10679844.0}, {"date": "2020-05-20", "close": 6.09, "volume": 11043517.0}, {"date": "2020-05-21", "close": 5.9, "volume": 15564982.0}, {"date": "2020-05-22", "close": 5.89, "volume": 8906309.0}, {"date": "2020-05-25", "close": 5.98, "volume": 7250595.0}, {"date": "2020-05-26", "close": 6.13, "volume": 8741504.0}, {"date": "2020-05-27", "close": 5.61, "volume": 24216282.0}, {"date": "2020-05-28", "close": 5.85, "volume": 18223485.0}, {"date": "2020-05-29", "close": 6.1, "volume": 161096680.0}, {"date": "2020-06-01", "close": 6.3, "volume": 11901165.0}, {"date": "2020-06-02", "close": 6.22, "volume": 12132675.0}, {"date": "2020-06-03", "close": 5.86, "volume": 14101856.0}, {"date": "2020-06-04", "close": 5.7, "volume": 22481703.0}, {"date": "2020-06-05", "close": 5.6, "volume": 13331963.0}, {"date": "2020-06-09", "close": 5.24, "volume": 21648355.0}, {"date": "2020-06-10", "close": 5.3, "volume": 17365058.0}, {"date": "2020-06-11", "close": 5.52, "volume": 23975964.0}, {"date": "2020-06-12", "close": 5.5, "volume": 16397245.0}, {"date": "2020-06-15", "close": 5.38, "volume": 10186761.0}, {"date": "2020-06-16", "close": 5.4, "volume": 9503384.0}, {"date": "2020-06-17", "close": 5.34, "volume": 13043979.0}, {"date": "2020-06-18", "close": 5.3, "volume": 11185464.0}, {"date": "2020-06-19", "close": 5.25, "volume": 28115823.0}, {"date": "2020-06-22", "close": 5.35, "volume": 13737301.0}, {"date": "2020-06-23", "close": 5.26, "volume": 12316013.0}, {"date": "2020-06-24", "close": 5.61, "volume": 11582943.0}, {"date": "2020-06-25", "close": 5.31, "volume": 10740130.0}, {"date": "2020-06-26", "close": 5.35, "volume": 6343939.0}, {"date": "2020-06-29", "close": 5.57, "volume": 9964087.0}, {"date": "2020-06-30", "close": 5.67, "volume": 12311322.0}, {"date": "2020-07-01", "close": 6.02, "volume": 16775691.0}, {"date": "2020-07-02", "close": 6.0, "volume": 10207661.0}, {"date": "2020-07-03", "close": 6.0, "volume": 6841828.0}, {"date": "2020-07-06", "close": 5.93, "volume": 8273594.0}, {"date": "2020-07-07", "close": 5.98, "volume": 9214292.0}, {"date": "2020-07-08", "close": 6.06, "volume": 9585809.0}, {"date": "2020-07-09", "close": 6.32, "volume": 12462185.0}, {"date": "2020-07-10", "close": 6.13, "volume": 7388984.0}, {"date": "2020-07-13", "close": 6.13, "volume": 7526669.0}, {"date": "2020-07-14", "close": 6.0, "volume": 6241165.0}, {"date": "2020-07-15", "close": 6.04, "volume": 9845929.0}, {"date": "2020-07-16", "close": 5.94, "volume": 7942478.0}, {"date": "2020-07-17", "close": 6.08, "volume": 6712919.0}, {"date": "2020-07-20", "close": 6.19, "volume": 7418950.0}, {"date": "2020-07-21", "close": 6.38, "volume": 9366379.0}, {"date": "2020-07-22", "close": 6.44, "volume": 9546326.0}, {"date": "2020-07-23", "close": 6.31, "volume": 13984705.0}, {"date": "2020-07-24", "close": 5.82, "volume": 16622645.0}, {"date": "2020-07-27", "close": 6.0, "volume": 16195703.0}, {"date": "2020-07-28", "close": 5.94, "volume": 13840877.0}, {"date": "2020-07-29", "close": 5.99, "volume": 12393736.0}, {"date": "2020-07-30", "close": 5.94, "volume": 6895031.0}, {"date": "2020-07-31", "close": 5.9, "volume": 10165702.0}, {"date": "2020-08-03", "close": 6.07, "volume": 8103448.0}, {"date": "2020-08-04", "close": 5.9, "volume": 8351859.0}, {"date": "2020-08-05", "close": 6.12, "volume": 12100097.0}, {"date": "2020-08-06", "close": 6.19, "volume": 8628176.0}, {"date": "2020-08-07", "close": 6.11, "volume": 7178684.0}, {"date": "2020-08-10", "close": 6.18, "volume": 7871804.0}, {"date": "2020-08-11", "close": 5.85, "volume": 7213583.0}, {"date": "2020-08-12", "close": 5.54, "volume": 16229211.0}, {"date": "2020-08-13", "close": 5.72, "volume": 11582412.0}, {"date": "2020-08-14", "close": 6.09, "volume": 15928004.0}, {"date": "2020-08-17", "close": 6.09, "volume": 10272334.0}, {"date": "2020-08-18", "close": 6.21, "volume": 18194456.0}, {"date": "2020-08-19", "close": 6.0, "volume": 10773880.0}, {"date": "2020-08-20", "close": 5.86, "volume": 7973403.0}, {"date": "2020-08-21", "close": 5.83, "volume": 6855173.0}, {"date": "2020-08-24", "close": 5.72, "volume": 7078661.0}, {"date": "2020-08-25", "close": 5.58, "volume": 7057130.0}, {"date": "2020-08-26", "close": 5.5, "volume": 8859751.0}, {"date": "2020-08-27", "close": 5.6, "volume": 9342156.0}, {"date": "2020-08-28", "close": 5.48, "volume": 10418356.0}, {"date": "2020-08-31", "close": 5.55, "volume": 7714508.0}, {"date": "2020-09-01", "close": 5.62, "volume": 9498088.0}, {"date": "2020-09-02", "close": 5.67, "volume": 8762188.0}, {"date": "2020-09-03", "close": 5.64, "volume": 6458228.0}, {"date": "2020-09-04", "close": 5.52, "volume": 11198672.0}, {"date": "2020-09-07", "close": 5.66, "volume": 7459644.0}, {"date": "2020-09-08", "close": 5.61, "volume": 8501619.0}, {"date": "2020-09-09", "close": 5.6, "volume": 11175959.0}, {"date": "2020-09-10", "close": 5.78, "volume": 10007075.0}, {"date": "2020-09-11", "close": 5.62, "volume": 9047501.0}, {"date": "2020-09-14", "close": 5.9, "volume": 7757417.0}, {"date": "2020-09-15", "close": 6.13, "volume": 9093616.0}, {"date": "2020-09-16", "close": 6.22, "volume": 8511768.0}, {"date": "2020-09-17", "close": 6.18, "volume": 8296037.0}, {"date": "2020-09-18", "close": 6.24, "volume": 35354098.0}, {"date": "2020-09-21", "close": 6.08, "volume": 7228270.0}, {"date": "2020-09-22", "close": 5.88, "volume": 6798894.0}, {"date": "2020-09-23", "close": 5.84, "volume": 8949537.0}, {"date": "2020-09-24", "close": 5.53, "volume": 12925473.0}, {"date": "2020-09-25", "close": 5.72, "volume": 8371701.0}, {"date": "2020-09-28", "close": 5.83, "volume": 5241050.0}, {"date": "2020-09-29", "close": 5.79, "volume": 4917726.0}, {"date": "2020-09-30", "close": 5.75, "volume": 7194074.0}, {"date": "2020-10-01", "close": 5.78, "volume": 4021983.0}, {"date": "2020-10-02", "close": 5.83, "volume": 10867904.0}, {"date": "2020-10-05", "close": 5.8, "volume": 3766787.0}, {"date": "2020-10-06", "close": 5.85, "volume": 6521475.0}, {"date": "2020-10-07", "close": 5.83, "volume": 6224701.0}, {"date": "2020-10-08", "close": 5.91, "volume": 5413938.0}, {"date": "2020-10-09", "close": 5.9, "volume": 5020124.0}, {"date": "2020-10-12", "close": 6.12, "volume": 8013266.0}, {"date": "2020-10-13", "close": 6.11, "volume": 5183887.0}, {"date": "2020-10-14", "close": 6.12, "volume": 5298781.0}, {"date": "2020-10-15", "close": 6.13, "volume": 6040176.0}, {"date": "2020-10-16", "close": 6.05, "volume": 3964779.0}, {"date": "2020-10-19", "close": 6.02, "volume": 4723449.0}, {"date": "2020-10-20", "close": 5.89, "volume": 8595008.0}, {"date": "2020-10-21", "close": 5.85, "volume": 5892084.0}, {"date": "2020-10-22", "close": 5.81, "volume": 4364131.0}, {"date": "2020-10-23", "close": 5.68, "volume": 4644206.0}, {"date": "2020-10-26", "close": 5.63, "volume": 4538964.0}, {"date": "2020-10-27", "close": 5.57, "volume": 5356029.0}, {"date": "2020-10-28", "close": 5.8, "volume": 5629324.0}, {"date": "2020-10-29", "close": 5.55, "volume": 5740248.0}, {"date": "2020-10-30", "close": 5.54, "volume": 7939047.0}, {"date": "2020-11-02", "close": 5.73, "volume": 8189401.0}, {"date": "2020-11-03", "close": 5.83, "volume": 6051118.0}, {"date": "2020-11-04", "close": 5.81, "volume": 5839898.0}, {"date": "2020-11-05", "close": 5.86, "volume": 6008384.0}, {"date": "2020-11-06", "close": 6.25, "volume": 10420133.0}, {"date": "2020-11-09", "close": 6.45, "volume": 8262839.0}, {"date": "2020-11-10", "close": 5.78, "volume": 13494510.0}, {"date": "2020-11-11", "close": 5.66, "volume": 11354134.0}, {"date": "2020-11-12", "close": 5.63, "volume": 6831723.0}, {"date": "2020-11-13", "close": 5.99, "volume": 6575102.0}, {"date": "2020-11-16", "close": 6.01, "volume": 374750.0}, {"date": "2020-11-17", "close": 5.7, "volume": 9121411.0}, {"date": "2020-11-18", "close": 5.67, "volume": 13543085.0}, {"date": "2020-11-19", "close": 5.53, "volume": 6742763.0}, {"date": "2020-11-20", "close": 5.46, "volume": 7972531.0}, {"date": "2020-11-23", "close": 5.45, "volume": 6365819.0}, {"date": "2020-11-24", "close": 4.99, "volume": 13253439.0}, {"date": "2020-11-25", "close": 4.88, "volume": 13241598.0}, {"date": "2020-11-26", "close": 5.0, "volume": 7290764.0}, {"date": "2020-11-27", "close": 5.1, "volume": 7124505.0}, {"date": "2020-11-30", "close": 4.97, "volume": 17295555.0}, {"date": "2020-12-01", "close": 5.13, "volume": 8836606.0}, {"date": "2020-12-02", "close": 5.18, "volume": 12833898.0}, {"date": "2020-12-03", "close": 5.11, "volume": 8482357.0}, {"date": "2020-12-04", "close": 5.05, "volume": 6480372.0}, {"date": "2020-12-07", "close": 5.0, "volume": 5297289.0}, {"date": "2020-12-08", "close": 5.12, "volume": 9193769.0}, {"date": "2020-12-09", "close": 5.12, "volume": 5946189.0}, {"date": "2020-12-10", "close": 4.89, "volume": 9981149.0}, {"date": "2020-12-11", "close": 4.89, "volume": 18346963.0}, {"date": "2020-12-14", "close": 4.8, "volume": 5955229.0}, {"date": "2020-12-15", "close": 4.78, "volume": 7337247.0}, {"date": "2020-12-16", "close": 4.9, "volume": 8087956.0}, {"date": "2020-12-17", "close": 4.91, "volume": 9628698.0}, {"date": "2020-12-18", "close": 5.09, "volume": 22572070.0}, {"date": "2020-12-21", "close": 5.15, "volume": 8016171.0}, {"date": "2020-12-22", "close": 5.04, "volume": 7229717.0}, {"date": "2020-12-23", "close": 5.07, "volume": 6356709.0}, {"date": "2020-12-24", "close": 5.03, "volume": 1947178.0}, {"date": "2020-12-29", "close": 5.02, "volume": 2378691.0}, {"date": "2020-12-30", "close": 5.01, "volume": 5130527.0}, {"date": "2020-12-31", "close": 4.99, "volume": 3580090.0}, {"date": "2021-01-04", "close": 5.27, "volume": 4685306.0}, {"date": "2021-01-05", "close": 5.3, "volume": 17477654.0}, {"date": "2021-01-06", "close": 5.17, "volume": 9964413.0}, {"date": "2021-01-07", "close": 5.05, "volume": 10493788.0}, {"date": "2021-01-08", "close": 4.96, "volume": 7681247.0}, {"date": "2021-01-11", "close": 4.72, "volume": 8311277.0}, {"date": "2021-01-12", "close": 4.67, "volume": 11265820.0}, {"date": "2021-01-13", "close": 4.78, "volume": 8447787.0}, {"date": "2021-01-14", "close": 4.66, "volume": 8160979.0}, {"date": "2021-01-15", "close": 4.61, "volume": 5576283.0}, {"date": "2021-01-18", "close": 4.54, "volume": 5048933.0}, {"date": "2021-01-19", "close": 4.59, "volume": 5047483.0}, {"date": "2021-01-20", "close": 4.66, "volume": 6132465.0}, {"date": "2021-01-21", "close": 4.68, "volume": 5374385.0}, {"date": "2021-01-22", "close": 4.62, "volume": 6755531.0}, {"date": "2021-01-25", "close": 4.63, "volume": 6925171.0}, {"date": "2021-01-27", "close": 4.69, "volume": 13386178.0}, {"date": "2021-01-28", "close": 4.55, "volume": 9930347.0}, {"date": "2021-01-29", "close": 4.73, "volume": 14450139.0}, {"date": "2021-02-01", "close": 4.82, "volume": 10153171.0}, {"date": "2021-02-02", "close": 4.77, "volume": 7111194.0}, {"date": "2021-02-03", "close": 4.74, "volume": 8961001.0}, {"date": "2021-02-04", "close": 4.63, "volume": 5855709.0}, {"date": "2021-02-05", "close": 4.66, "volume": 6593298.0}, {"date": "2021-02-08", "close": 4.57, "volume": 7688759.0}, {"date": "2021-02-09", "close": 4.63, "volume": 5243062.0}, {"date": "2021-02-10", "close": 4.7, "volume": 4776281.0}, {"date": "2021-02-11", "close": 4.71, "volume": 5563512.0}, {"date": "2021-02-12", "close": 4.62, "volume": 2897181.0}, {"date": "2021-02-15", "close": 4.61, "volume": 3135264.0}, {"date": "2021-02-16", "close": 4.68, "volume": 5945671.0}, {"date": "2021-02-17", "close": 4.21, "volume": 21842004.0}, {"date": "2021-02-18", "close": 4.23, "volume": 12313418.0}, {"date": "2021-02-19", "close": 4.13, "volume": 9716754.0}, {"date": "2021-02-22", "close": 4.25, "volume": 8980055.0}, {"date": "2021-02-23", "close": 4.3, "volume": 8976103.0}, {"date": "2021-02-24", "close": 4.29, "volume": 5402149.0}, {"date": "2021-02-25", "close": 4.15, "volume": 6924648.0}, {"date": "2021-02-26", "close": 4.2, "volume": 11367729.0}, {"date": "2021-03-01", "close": 4.09, "volume": 8901954.0}, {"date": "2021-03-02", "close": 3.97, "volume": 10373525.0}, {"date": "2021-03-03", "close": 4.08, "volume": 7993979.0}, {"date": "2021-03-04", "close": 3.91, "volume": 11457519.0}, {"date": "2021-03-05", "close": 3.85, "volume": 8516760.0}, {"date": "2021-03-08", "close": 3.92, "volume": 8567727.0}, {"date": "2021-03-09", "close": 3.87, "volume": 7441599.0}, {"date": "2021-03-10", "close": 3.95, "volume": 7046648.0}, {"date": "2021-03-11", "close": 4.03, "volume": 4886564.0}, {"date": "2021-03-12", "close": 3.95, "volume": 5220157.0}, {"date": "2021-03-15", "close": 4.05, "volume": 7640148.0}, {"date": "2021-03-16", "close": 4.15, "volume": 10464648.0}, {"date": "2021-03-17", "close": 4.02, "volume": 8193482.0}, {"date": "2021-03-18", "close": 4.15, "volume": 12861228.0}, {"date": "2021-03-19", "close": 4.15, "volume": 31490247.0}, {"date": "2021-03-22", "close": 4.3, "volume": 7275011.0}, {"date": "2021-03-23", "close": 4.28, "volume": 8638356.0}, {"date": "2021-03-24", "close": 4.32, "volume": 7192524.0}, {"date": "2021-03-25", "close": 4.41, "volume": 9567768.0}, {"date": "2021-03-26", "close": 4.29, "volume": 6521675.0}, {"date": "2021-03-29", "close": 4.23, "volume": 7184471.0}, {"date": "2021-03-30", "close": 4.18, "volume": 5356238.0}, {"date": "2021-03-31", "close": 4.08, "volume": 9365018.0}, {"date": "2021-04-01", "close": 4.2, "volume": 4590576.0}, {"date": "2021-04-06", "close": 4.3, "volume": 6222139.0}, {"date": "2021-04-07", "close": 4.38, "volume": 8995638.0}, {"date": "2021-04-08", "close": 4.47, "volume": 7054844.0}, {"date": "2021-04-09", "close": 4.58, "volume": 4817006.0}, {"date": "2021-04-12", "close": 4.47, "volume": 4433407.0}, {"date": "2021-04-13", "close": 4.45, "volume": 5984607.0}, {"date": "2021-04-14", "close": 4.68, "volume": 7019251.0}, {"date": "2021-04-15", "close": 4.42, "volume": 10412174.0}, {"date": "2021-04-16", "close": 4.61, "volume": 9477846.0}, {"date": "2021-04-19", "close": 4.74, "volume": 6373987.0}, {"date": "2021-04-20", "close": 4.74, "volume": 6555592.0}, {"date": "2021-04-21", "close": 4.73, "volume": 6435950.0}, {"date": "2021-04-22", "close": 4.83, "volume": 7872175.0}, {"date": "2021-04-23", "close": 4.78, "volume": 4891014.0}, {"date": "2021-04-26", "close": 4.66, "volume": 3890073.0}, {"date": "2021-04-27", "close": 4.8, "volume": 5771441.0}, {"date": "2021-04-28", "close": 4.62, "volume": 5722895.0}, {"date": "2021-04-29", "close": 4.74, "volume": 3649243.0}, {"date": "2021-04-30", "close": 4.63, "volume": 8032222.0}, {"date": "2021-05-03", "close": 4.58, "volume": 2979920.0}, {"date": "2021-05-04", "close": 4.73, "volume": 4271281.0}, {"date": "2021-05-05", "close": 4.67, "volume": 4485595.0}, {"date": "2021-05-06", "close": 4.62, "volume": 6700544.0}, {"date": "2021-05-07", "close": 4.8, "volume": 7778128.0}, {"date": "2021-05-10", "close": 5.09, "volume": 12836208.0}, {"date": "2021-05-11", "close": 5.05, "volume": 9098879.0}, {"date": "2021-05-12", "close": 4.98, "volume": 6978392.0}, {"date": "2021-05-13", "close": 4.88, "volume": 6430791.0}, {"date": "2021-05-14", "close": 4.86, "volume": 5727011.0}, {"date": "2021-05-17", "close": 5.12, "volume": 6349452.0}, {"date": "2021-05-18", "close": 5.37, "volume": 13035789.0}, {"date": "2021-05-19", "close": 5.19, "volume": 8678602.0}, {"date": "2021-05-20", "close": 5.21, "volume": 10353069.0}, {"date": "2021-05-21", "close": 5.14, "volume": 7406714.0}, {"date": "2021-05-24", "close": 5.27, "volume": 4524641.0}, {"date": "2021-05-25", "close": 5.23, "volume": 4988994.0}, {"date": "2021-05-26", "close": 5.33, "volume": 7346259.0}, {"date": "2021-05-27", "close": 5.3, "volume": 19728094.0}, {"date": "2021-05-28", "close": 5.28, "volume": 5055681.0}, {"date": "2021-05-31", "close": 5.41, "volume": 6297023.0}, {"date": "2021-06-01", "close": 5.33, "volume": 5083128.0}, {"date": "2021-06-02", "close": 5.27, "volume": 5419906.0}, {"date": "2021-06-03", "close": 5.26, "volume": 5061978.0}, {"date": "2021-06-04", "close": 5.02, "volume": 12768731.0}, {"date": "2021-06-07", "close": 5.04, "volume": 6898111.0}, {"date": "2021-06-08", "close": 5.04, "volume": 6148643.0}, {"date": "2021-06-09", "close": 4.9, "volume": 8782083.0}, {"date": "2021-06-10", "close": 4.94, "volume": 5951776.0}, {"date": "2021-06-11", "close": 5.08, "volume": 5577397.0}, {"date": "2021-06-15", "close": 5.01, "volume": 6097084.0}, {"date": "2021-06-16", "close": 4.93, "volume": 7964266.0}, {"date": "2021-06-17", "close": 4.7, "volume": 8635525.0}, {"date": "2021-06-18", "close": 4.67, "volume": 14710415.0}, {"date": "2021-06-21", "close": 4.68, "volume": 3711199.0}, {"date": "2021-06-22", "close": 4.71, "volume": 4245391.0}, {"date": "2021-06-23", "close": 4.75, "volume": 4368099.0}, {"date": "2021-06-24", "close": 4.66, "volume": 4622715.0}, {"date": "2021-06-25", "close": 4.69, "volume": 5064171.0}, {"date": "2021-06-28", "close": 4.55, "volume": 7207655.0}, {"date": "2021-06-29", "close": 4.53, "volume": 6113092.0}, {"date": "2021-06-30", "close": 4.5, "volume": 4617645.0}, {"date": "2021-07-01", "close": 4.6, "volume": 4533711.0}, {"date": "2021-07-02", "close": 4.55, "volume": 4368238.0}, {"date": "2021-07-05", "close": 4.56, "volume": 4214400.0}, {"date": "2021-07-06", "close": 4.59, "volume": 4045672.0}, {"date": "2021-07-07", "close": 4.62, "volume": 6001418.0}, {"date": "2021-07-08", "close": 4.57, "volume": 4498848.0}, {"date": "2021-07-09", "close": 4.57, "volume": 4952950.0}, {"date": "2021-07-12", "close": 4.66, "volume": 4579227.0}, {"date": "2021-07-13", "close": 4.63, "volume": 5315073.0}, {"date": "2021-07-14", "close": 4.82, "volume": 7234669.0}, {"date": "2021-07-15", "close": 4.95, "volume": 8351099.0}, {"date": "2021-07-16", "close": 4.69, "volume": 18242837.0}, {"date": "2021-07-19", "close": 4.28, "volume": 19945562.0}, {"date": "2021-07-20", "close": 4.19, "volume": 11356693.0}, {"date": "2021-07-21", "close": 4.07, "volume": 12943865.0}, {"date": "2021-07-23", "close": 4.25, "volume": 23036852.0}, {"date": "2021-07-26", "close": 4.18, "volume": 12611995.0}, {"date": "2021-07-27", "close": 4.16, "volume": 10883096.0}, {"date": "2021-07-28", "close": 4.19, "volume": 6687230.0}, {"date": "2021-07-29", "close": 4.22, "volume": 11626218.0}, {"date": "2021-07-30", "close": 4.18, "volume": 8046649.0}, {"date": "2021-08-02", "close": 4.27, "volume": 7110860.0}, {"date": "2021-08-03", "close": 4.13, "volume": 10271745.0}, {"date": "2021-08-04", "close": 4.17, "volume": 5460036.0}, {"date": "2021-08-05", "close": 4.17, "volume": 15821462.0}, {"date": "2021-08-06", "close": 4.11, "volume": 6292584.0}, {"date": "2021-08-09", "close": 4.01, "volume": 11451874.0}, {"date": "2021-08-10", "close": 3.96, "volume": 6252091.0}, {"date": "2021-08-11", "close": 3.96, "volume": 7061112.0}, {"date": "2021-08-12", "close": 3.92, "volume": 10543826.0}, {"date": "2021-08-13", "close": 3.91, "volume": 6180562.0}, {"date": "2021-08-16", "close": 3.9, "volume": 6400684.0}, {"date": "2021-08-17", "close": 3.9, "volume": 5855091.0}, {"date": "2021-08-18", "close": 3.95, "volume": 5569448.0}, {"date": "2021-08-19", "close": 4.02, "volume": 14949926.0}, {"date": "2021-08-20", "close": 3.99, "volume": 8680860.0}, {"date": "2021-08-23", "close": 3.98, "volume": 6693519.0}, {"date": "2021-08-24", "close": 4.04, "volume": 8578380.0}, {"date": "2021-08-25", "close": 3.99, "volume": 5899489.0}, {"date": "2021-08-26", "close": 3.93, "volume": 5874042.0}, {"date": "2021-08-27", "close": 3.95, "volume": 5866063.0}, {"date": "2021-08-30", "close": 3.97, "volume": 5695081.0}, {"date": "2021-08-31", "close": 3.91, "volume": 7668965.0}, {"date": "2021-09-01", "close": 4.0, "volume": 7606932.0}, {"date": "2021-09-02", "close": 3.89, "volume": 10181306.0}, {"date": "2021-09-03", "close": 3.9, "volume": 4784620.0}, {"date": "2021-09-06", "close": 4.05, "volume": 7619317.0}, {"date": "2021-09-07", "close": 4.0, "volume": 7447089.0}, {"date": "2021-09-08", "close": 3.85, "volume": 9065832.0}, {"date": "2021-09-09", "close": 3.78, "volume": 6229570.0}, {"date": "2021-09-10", "close": 3.79, "volume": 8004316.0}, {"date": "2021-09-13", "close": 3.94, "volume": 8247974.0}, {"date": "2021-09-14", "close": 3.93, "volume": 6392366.0}, {"date": "2021-09-15", "close": 3.97, "volume": 7412838.0}, {"date": "2021-09-16", "close": 3.92, "volume": 5288016.0}, {"date": "2021-09-17", "close": 3.79, "volume": 24262107.0}, {"date": "2021-09-20", "close": 3.71, "volume": 6071390.0}, {"date": "2021-09-21", "close": 3.74, "volume": 5718572.0}, {"date": "2021-09-22", "close": 3.8, "volume": 6805226.0}, {"date": "2021-09-23", "close": 3.76, "volume": 4311563.0}, {"date": "2021-09-24", "close": 3.61, "volume": 8036008.0}, {"date": "2021-09-27", "close": 3.57, "volume": 8696971.0}, {"date": "2021-09-28", "close": 3.34, "volume": 14826601.0}, {"date": "2021-09-29", "close": 3.48, "volume": 11442162.0}, {"date": "2021-09-30", "close": 3.49, "volume": 7085768.0}, {"date": "2021-10-01", "close": 3.57, "volume": 7451568.0}, {"date": "2021-10-04", "close": 3.62, "volume": 5237594.0}, {"date": "2021-10-05", "close": 3.71, "volume": 6339203.0}, {"date": "2021-10-06", "close": 3.68, "volume": 8551892.0}, {"date": "2021-10-07", "close": 3.65, "volume": 8414730.0}, {"date": "2021-10-08", "close": 3.71, "volume": 7710355.0}, {"date": "2021-10-11", "close": 3.7, "volume": 4779691.0}, {"date": "2021-10-12", "close": 3.67, "volume": 5903245.0}, {"date": "2021-10-13", "close": 3.72, "volume": 4853261.0}, {"date": "2021-10-14", "close": 3.9, "volume": 8569773.0}, {"date": "2021-10-15", "close": 3.9, "volume": 6146494.0}, {"date": "2021-10-18", "close": 3.77, "volume": 6229134.0}, {"date": "2021-10-19", "close": 3.72, "volume": 7472580.0}, {"date": "2021-10-20", "close": 3.77, "volume": 5721110.0}, {"date": "2021-10-21", "close": 3.76, "volume": 4837361.0}, {"date": "2021-10-22", "close": 3.77, "volume": 3307452.0}, {"date": "2021-10-25", "close": 3.82, "volume": 3247067.0}, {"date": "2021-10-26", "close": 3.76, "volume": 4444437.0}, {"date": "2021-10-27", "close": 3.67, "volume": 5405748.0}, {"date": "2021-10-28", "close": 3.71, "volume": 5963326.0}, {"date": "2021-10-29", "close": 3.63, "volume": 5295820.0}, {"date": "2021-11-01", "close": 3.59, "volume": 3288786.0}, {"date": "2021-11-02", "close": 3.54, "volume": 3444497.0}, {"date": "2021-11-03", "close": 3.52, "volume": 3442661.0}, {"date": "2021-11-04", "close": 3.55, "volume": 4551475.0}, {"date": "2021-11-05", "close": 3.72, "volume": 5716140.0}, {"date": "2021-11-08", "close": 3.87, "volume": 11463612.0}, {"date": "2021-11-09", "close": 3.93, "volume": 7162688.0}, {"date": "2021-11-10", "close": 3.95, "volume": 5574510.0}, {"date": "2021-11-11", "close": 4.15, "volume": 10505042.0}, {"date": "2021-11-12", "close": 4.19, "volume": 10211275.0}, {"date": "2021-11-15", "close": 4.16, "volume": 8389050.0}, {"date": "2021-11-16", "close": 4.13, "volume": 5830422.0}, {"date": "2021-11-17", "close": 4.01, "volume": 6602661.0}, {"date": "2021-11-18", "close": 4.4, "volume": 13451805.0}, {"date": "2021-11-19", "close": 4.42, "volume": 8812390.0}, {"date": "2021-11-22", "close": 4.26, "volume": 4519902.0}, {"date": "2021-11-23", "close": 4.09, "volume": 9485551.0}, {"date": "2021-11-24", "close": 4.04, "volume": 7722399.0}, {"date": "2021-11-25", "close": 4.06, "volume": 3440829.0}, {"date": "2021-11-26", "close": 4.11, "volume": 7121631.0}, {"date": "2021-11-29", "close": 4.12, "volume": 6487461.0}, {"date": "2021-11-30", "close": 4.03, "volume": 13895252.0}, {"date": "2021-12-01", "close": 4.02, "volume": 8840939.0}, {"date": "2021-12-02", "close": 3.85, "volume": 6483803.0}, {"date": "2021-12-03", "close": 3.77, "volume": 7223712.0}, {"date": "2021-12-06", "close": 3.91, "volume": 7102175.0}, {"date": "2021-12-07", "close": 3.89, "volume": 5851069.0}, {"date": "2021-12-08", "close": 4.0, "volume": 6628274.0}, {"date": "2021-12-09", "close": 3.95, "volume": 6180750.0}, {"date": "2021-12-10", "close": 3.99, "volume": 6131042.0}, {"date": "2021-12-13", "close": 4.02, "volume": 4661369.0}, {"date": "2021-12-14", "close": 4.01, "volume": 4047428.0}, {"date": "2021-12-15", "close": 3.79, "volume": 7535090.0}, {"date": "2021-12-16", "close": 3.78, "volume": 8647522.0}, {"date": "2021-12-17", "close": 3.94, "volume": 26591766.0}, {"date": "2021-12-20", "close": 3.95, "volume": 5000160.0}, {"date": "2021-12-21", "close": 4.05, "volume": 5277280.0}, {"date": "2021-12-22", "close": 3.98, "volume": 4054116.0}, {"date": "2021-12-23", "close": 4.07, "volume": 5214772.0}, {"date": "2021-12-24", "close": 4.03, "volume": 1395796.0}, {"date": "2021-12-29", "close": 4.08, "volume": 3598272.0}, {"date": "2021-12-30", "close": 4.03, "volume": 2129258.0}, {"date": "2021-12-31", "close": 4.06, "volume": 2436478.0}, {"date": "2022-01-04", "close": 4.08, "volume": 3360578.0}, {"date": "2022-01-05", "close": 4.08, "volume": 3824498.0}, {"date": "2022-01-06", "close": 3.86, "volume": 7858775.0}, {"date": "2022-01-07", "close": 3.79, "volume": 7096144.0}, {"date": "2022-01-10", "close": 3.76, "volume": 3992405.0}, {"date": "2022-01-11", "close": 3.86, "volume": 8302680.0}, {"date": "2022-01-12", "close": 3.97, "volume": 6893427.0}, {"date": "2022-01-13", "close": 4.01, "volume": 5489904.0}, {"date": "2022-01-14", "close": 4.02, "volume": 4640770.0}, {"date": "2022-01-17", "close": 3.94, "volume": 3823130.0}, {"date": "2022-01-18", "close": 3.93, "volume": 4738609.0}, {"date": "2022-01-19", "close": 3.81, "volume": 6622146.0}, {"date": "2022-01-20", "close": 4.15, "volume": 14303422.0}, {"date": "2022-01-21", "close": 4.11, "volume": 6757203.0}, {"date": "2022-01-24", "close": 4.02, "volume": 4690643.0}, {"date": "2022-01-25", "close": 3.9, "volume": 9778682.0}, {"date": "2022-01-27", "close": 3.46, "volume": 22126400.0}, {"date": "2022-01-28", "close": 3.45, "volume": 22471446.0}, {"date": "2022-01-31", "close": 3.5, "volume": 9799918.0}, {"date": "2022-02-01", "close": 3.57, "volume": 9567651.0}, {"date": "2022-02-02", "close": 3.62, "volume": 5498192.0}, {"date": "2022-02-03", "close": 3.61, "volume": 4224282.0}, {"date": "2022-02-04", "close": 3.64, "volume": 6237928.0}, {"date": "2022-02-07", "close": 3.62, "volume": 4410738.0}, {"date": "2022-02-08", "close": 3.6, "volume": 6799809.0}, {"date": "2022-02-09", "close": 3.68, "volume": 6228502.0}, {"date": "2022-02-10", "close": 3.72, "volume": 7919080.0}, {"date": "2022-02-11", "close": 3.67, "volume": 5555548.0}, {"date": "2022-02-14", "close": 3.96, "volume": 12531493.0}, {"date": "2022-02-15", "close": 3.94, "volume": 8906097.0}, {"date": "2022-02-16", "close": 4.01, "volume": 9740229.0}, {"date": "2022-02-17", "close": 4.08, "volume": 12957949.0}, {"date": "2022-02-18", "close": 4.14, "volume": 13110127.0}, {"date": "2022-02-21", "close": 4.22, "volume": 11240424.0}, {"date": "2022-02-22", "close": 4.34, "volume": 9200423.0}, {"date": "2022-02-23", "close": 4.19, "volume": 11595984.0}, {"date": "2022-02-24", "close": 4.39, "volume": 15438887.0}, {"date": "2022-02-25", "close": 4.19, "volume": 9425138.0}, {"date": "2022-02-28", "close": 4.27, "volume": 17517905.0}, {"date": "2022-03-01", "close": 4.09, "volume": 9773242.0}, {"date": "2022-03-02", "close": 4.22, "volume": 11234695.0}, {"date": "2022-03-03", "close": 4.15, "volume": 8721000.0}, {"date": "2022-03-04", "close": 4.2, "volume": 11318830.0}, {"date": "2022-03-07", "close": 4.39, "volume": 10802434.0}, {"date": "2022-03-08", "close": 4.42, "volume": 17702520.0}, {"date": "2022-03-09", "close": 4.5, "volume": 12953144.0}, {"date": "2022-03-10", "close": 4.43, "volume": 10349494.0}, {"date": "2022-03-11", "close": 4.43, "volume": 8801347.0}, {"date": "2022-03-14", "close": 4.48, "volume": 11950564.0}, {"date": "2022-03-15", "close": 4.39, "volume": 12952167.0}, {"date": "2022-03-16", "close": 4.47, "volume": 10077927.0}, {"date": "2022-03-17", "close": 4.45, "volume": 15280113.0}, {"date": "2022-03-18", "close": 4.47, "volume": 38671165.0}, {"date": "2022-03-21", "close": 4.41, "volume": 5367512.0}, {"date": "2022-03-22", "close": 4.45, "volume": 6715488.0}, {"date": "2022-03-23", "close": 4.38, "volume": 5697276.0}, {"date": "2022-03-24", "close": 4.42, "volume": 5602112.0}, {"date": "2022-03-25", "close": 4.54, "volume": 7426349.0}, {"date": "2022-03-28", "close": 4.43, "volume": 7222380.0}, {"date": "2022-03-29", "close": 4.41, "volume": 6264101.0}, {"date": "2022-03-30", "close": 4.38, "volume": 4665493.0}, {"date": "2022-03-31", "close": 4.4, "volume": 6104006.0}, {"date": "2022-04-01", "close": 4.33, "volume": 6272534.0}, {"date": "2022-04-04", "close": 4.42, "volume": 5065339.0}, {"date": "2022-04-05", "close": 4.34, "volume": 7083193.0}, {"date": "2022-04-06", "close": 4.19, "volume": 7786818.0}, {"date": "2022-04-07", "close": 4.23, "volume": 5623894.0}, {"date": "2022-04-08", "close": 4.32, "volume": 5114517.0}, {"date": "2022-04-11", "close": 4.39, "volume": 5377802.0}, {"date": "2022-04-12", "close": 4.5, "volume": 6155142.0}, {"date": "2022-04-13", "close": 4.55, "volume": 8812967.0}, {"date": "2022-04-14", "close": 4.66, "volume": 10555296.0}, {"date": "2022-04-19", "close": 4.68, "volume": 6922249.0}, {"date": "2022-04-20", "close": 4.56, "volume": 7090914.0}, {"date": "2022-04-21", "close": 4.34, "volume": 11510755.0}, {"date": "2022-04-22", "close": 4.17, "volume": 11634699.0}, {"date": "2022-04-26", "close": 4.1, "volume": 10744969.0}, {"date": "2022-04-27", "close": 4.02, "volume": 9015253.0}, {"date": "2022-04-28", "close": 4.0, "volume": 7032071.0}, {"date": "2022-04-29", "close": 4.05, "volume": 6467979.0}, {"date": "2022-05-02", "close": 3.96, "volume": 4612333.0}, {"date": "2022-05-03", "close": 3.88, "volume": 5762802.0}, {"date": "2022-05-04", "close": 3.86, "volume": 6232131.0}, {"date": "2022-05-05", "close": 3.94, "volume": 7161755.0}, {"date": "2022-05-06", "close": 3.81, "volume": 7839292.0}, {"date": "2022-05-09", "close": 3.67, "volume": 8484671.0}, {"date": "2022-05-10", "close": 3.58, "volume": 11399488.0}, {"date": "2022-05-11", "close": 3.57, "volume": 8890574.0}, {"date": "2022-05-12", "close": 3.45, "volume": 9077601.0}, {"date": "2022-05-13", "close": 3.43, "volume": 9827578.0}, {"date": "2022-05-16", "close": 3.46, "volume": 5714049.0}, {"date": "2022-05-17", "close": 3.42, "volume": 6037546.0}, {"date": "2022-05-18", "close": 3.43, "volume": 7350948.0}, {"date": "2022-05-19", "close": 3.5, "volume": 12078113.0}, {"date": "2022-05-20", "close": 3.72, "volume": 14674245.0}, {"date": "2022-05-23", "close": 3.72, "volume": 9732276.0}, {"date": "2022-05-24", "close": 3.69, "volume": 11969683.0}, {"date": "2022-05-25", "close": 3.82, "volume": 10470398.0}, {"date": "2022-05-26", "close": 3.76, "volume": 7448402.0}, {"date": "2022-05-27", "close": 3.73, "volume": 9190492.0}, {"date": "2022-05-30", "close": 3.82, "volume": 9383294.0}, {"date": "2022-05-31", "close": 3.84, "volume": 18806332.0}, {"date": "2022-06-01", "close": 3.69, "volume": 7394963.0}, {"date": "2022-06-02", "close": 3.67, "volume": 5125326.0}, {"date": "2022-06-03", "close": 3.78, "volume": 6431814.0}, {"date": "2022-06-06", "close": 3.7, "volume": 4860546.0}, {"date": "2022-06-07", "close": 3.61, "volume": 5185774.0}, {"date": "2022-06-08", "close": 3.66, "volume": 8901396.0}, {"date": "2022-06-09", "close": 3.58, "volume": 5851911.0}, {"date": "2022-06-10", "close": 3.5, "volume": 7119398.0}, {"date": "2022-06-14", "close": 3.33, "volume": 20156031.0}, {"date": "2022-06-15", "close": 3.38, "volume": 19480992.0}, {"date": "2022-06-16", "close": 3.5, "volume": 18425978.0}, {"date": "2022-06-17", "close": 3.69, "volume": 33766081.0}, {"date": "2022-06-20", "close": 3.46, "volume": 11480021.0}, {"date": "2022-06-21", "close": 3.44, "volume": 9422536.0}, {"date": "2022-06-22", "close": 3.44, "volume": 10429811.0}, {"date": "2022-06-23", "close": 3.39, "volume": 6999610.0}, {"date": "2022-06-24", "close": 3.38, "volume": 9817459.0}, {"date": "2022-06-27", "close": 2.64, "volume": 47440632.0}, {"date": "2022-06-28", "close": 2.58, "volume": 34233824.0}, {"date": "2022-06-29", "close": 2.4, "volume": 24831507.0}, {"date": "2022-06-30", "close": 2.38, "volume": 26288977.0}, {"date": "2022-07-01", "close": 2.38, "volume": 15762015.0}, {"date": "2022-07-04", "close": 2.45, "volume": 12916524.0}, {"date": "2022-07-05", "close": 2.51, "volume": 12966137.0}, {"date": "2022-07-06", "close": 2.41, "volume": 13110848.0}, {"date": "2022-07-07", "close": 2.4, "volume": 11968070.0}, {"date": "2022-07-08", "close": 2.45, "volume": 9164061.0}, {"date": "2022-07-11", "close": 2.33, "volume": 12108344.0}, {"date": "2022-07-12", "close": 2.32, "volume": 11186658.0}, {"date": "2022-07-13", "close": 2.31, "volume": 16197625.0}, {"date": "2022-07-14", "close": 2.36, "volume": 13291857.0}, {"date": "2022-07-15", "close": 2.3, "volume": 11122589.0}, {"date": "2022-07-18", "close": 2.31, "volume": 9161318.0}, {"date": "2022-07-19", "close": 2.28, "volume": 11528516.0}, {"date": "2022-07-20", "close": 2.31, "volume": 15369092.0}, {"date": "2022-07-21", "close": 2.34, "volume": 13500859.0}, {"date": "2022-07-22", "close": 2.34, "volume": 17173447.0}, {"date": "2022-07-25", "close": 2.43, "volume": 18350768.0}, {"date": "2022-07-26", "close": 2.39, "volume": 12807175.0}, {"date": "2022-07-27", "close": 2.45, "volume": 10564866.0}, {"date": "2022-07-28", "close": 2.52, "volume": 12766308.0}, {"date": "2022-07-29", "close": 2.64, "volume": 20687992.0}, {"date": "2022-08-01", "close": 2.65, "volume": 18904628.0}, {"date": "2022-08-02", "close": 2.68, "volume": 14479380.0}, {"date": "2022-08-03", "close": 2.66, "volume": 10996439.0}, {"date": "2022-08-04", "close": 2.65, "volume": 10931789.0}, {"date": "2022-08-05", "close": 2.74, "volume": 18372927.0}, {"date": "2022-08-08", "close": 2.76, "volume": 10378062.0}, {"date": "2022-08-09", "close": 2.79, "volume": 9803344.0}, {"date": "2022-08-10", "close": 2.73, "volume": 9277729.0}, {"date": "2022-08-11", "close": 2.76, "volume": 6949768.0}, {"date": "2022-08-12", "close": 2.72, "volume": 7938235.0}, {"date": "2022-08-15", "close": 2.72, "volume": 5878430.0}, {"date": "2022-08-16", "close": 2.68, "volume": 8684839.0}, {"date": "2022-08-17", "close": 2.69, "volume": 8459269.0}, {"date": "2022-08-18", "close": 2.57, "volume": 10332076.0}, {"date": "2022-08-19", "close": 2.53, "volume": 15245346.0}, {"date": "2022-08-22", "close": 2.49, "volume": 14586373.0}, {"date": "2022-08-23", "close": 2.47, "volume": 9221084.0}, {"date": "2022-08-24", "close": 2.49, "volume": 12629344.0}, {"date": "2022-08-25", "close": 2.56, "volume": 10837305.0}, {"date": "2022-08-26", "close": 2.5, "volume": 10593514.0}, {"date": "2022-08-29", "close": 2.37, "volume": 9402193.0}, {"date": "2022-08-30", "close": 2.34, "volume": 15741874.0}, {"date": "2022-08-31", "close": 2.39, "volume": 17788650.0}, {"date": "2022-09-01", "close": 2.19, "volume": 15875348.0}, {"date": "2022-09-02", "close": 2.16, "volume": 12535104.0}, {"date": "2022-09-05", "close": 2.25, "volume": 13481759.0}, {"date": "2022-09-06", "close": 2.21, "volume": 11087395.0}, {"date": "2022-09-07", "close": 2.14, "volume": 14879054.0}, {"date": "2022-09-08", "close": 2.18, "volume": 11515122.0}, {"date": "2022-09-09", "close": 2.28, "volume": 12401620.0}, {"date": "2022-09-12", "close": 2.3, "volume": 10908433.0}, {"date": "2022-09-13", "close": 2.34, "volume": 7548557.0}, {"date": "2022-09-14", "close": 2.22, "volume": 12961249.0}, {"date": "2022-09-15", "close": 2.14, "volume": 11786415.0}, {"date": "2022-09-16", "close": 2.03, "volume": 26952996.0}, {"date": "2022-09-19", "close": 2.05, "volume": 12586716.0}, {"date": "2022-09-20", "close": 2.1, "volume": 11996825.0}, {"date": "2022-09-21", "close": 2.01, "volume": 15763563.0}, {"date": "2022-09-23", "close": 1.99, "volume": 10850619.0}, {"date": "2022-09-26", "close": 1.845, "volume": 18483508.0}, {"date": "2022-09-27", "close": 1.855, "volume": 23850187.0}, {"date": "2022-09-28", "close": 1.89, "volume": 17752850.0}, {"date": "2022-09-29", "close": 1.985, "volume": 14295549.0}, {"date": "2022-09-30", "close": 2.05, "volume": 14228857.0}, {"date": "2022-10-03", "close": 2.01, "volume": 8995646.0}, {"date": "2022-10-04", "close": 2.11, "volume": 21905515.0}, {"date": "2022-10-05", "close": 2.1, "volume": 20463468.0}, {"date": "2022-10-06", "close": 2.11, "volume": 14137015.0}, {"date": "2022-10-07", "close": 2.1, "volume": 16146642.0}, {"date": "2022-10-10", "close": 1.955, "volume": 15562353.0}, {"date": "2022-10-11", "close": 1.93, "volume": 11248808.0}, {"date": "2022-10-12", "close": 1.93, "volume": 14815631.0}, {"date": "2022-10-13", "close": 1.945, "volume": 17392655.0}, {"date": "2022-10-14", "close": 1.945, "volume": 17400475.0}, {"date": "2022-10-17", "close": 1.9, "volume": 11287210.0}, {"date": "2022-10-18", "close": 2.0, "volume": 14941503.0}, {"date": "2022-10-19", "close": 2.01, "volume": 12942365.0}, {"date": "2022-10-20", "close": 1.85, "volume": 31423500.0}, {"date": "2022-10-21", "close": 1.81, "volume": 16041199.0}, {"date": "2022-10-24", "close": 1.95, "volume": 24722121.0}, {"date": "2022-10-25", "close": 1.935, "volume": 8965966.0}, {"date": "2022-10-26", "close": 2.0, "volume": 11339016.0}, {"date": "2022-10-27", "close": 2.08, "volume": 15214179.0}, {"date": "2022-10-28", "close": 2.09, "volume": 12594616.0}, {"date": "2022-10-31", "close": 2.08, "volume": 15560088.0}, {"date": "2022-11-01", "close": 2.09, "volume": 15136885.0}, {"date": "2022-11-02", "close": 2.09, "volume": 15164985.0}, {"date": "2022-11-03", "close": 1.995, "volume": 14674570.0}, {"date": "2022-11-04", "close": 2.01, "volume": 11876750.0}, {"date": "2022-11-07", "close": 2.15, "volume": 18404862.0}, {"date": "2022-11-08", "close": 2.15, "volume": 11355394.0}, {"date": "2022-11-09", "close": 2.35, "volume": 34598949.0}, {"date": "2022-11-10", "close": 2.43, "volume": 24731801.0}, {"date": "2022-11-11", "close": 2.61, "volume": 38056990.0}, {"date": "2022-11-14", "close": 2.62, "volume": 23818999.0}, {"date": "2022-11-15", "close": 2.67, "volume": 14851852.0}, {"date": "2022-11-16", "close": 2.52, "volume": 12860026.0}, {"date": "2022-11-17", "close": 2.56, "volume": 8189950.0}, {"date": "2022-11-18", "close": 2.56, "volume": 8455698.0}, {"date": "2022-11-21", "close": 2.52, "volume": 11250691.0}, {"date": "2022-11-22", "close": 2.51, "volume": 8292876.0}, {"date": "2022-11-23", "close": 2.57, "volume": 8669437.0}, {"date": "2022-11-24", "close": 2.74, "volume": 19747186.0}, {"date": "2022-11-25", "close": 2.73, "volume": 13639724.0}, {"date": "2022-11-28", "close": 2.67, "volume": 18690525.0}, {"date": "2022-11-29", "close": 2.67, "volume": 20046218.0}, {"date": "2022-11-30", "close": 2.69, "volume": 207640807.0}, {"date": "2022-12-01", "close": 2.86, "volume": 21377292.0}, {"date": "2022-12-02", "close": 2.88, "volume": 17935569.0}, {"date": "2022-12-05", "close": 2.86, "volume": 11819935.0}, {"date": "2022-12-06", "close": 2.82, "volume": 21661293.0}, {"date": "2022-12-07", "close": 2.8, "volume": 14930176.0}, {"date": "2022-12-08", "close": 2.9, "volume": 19537798.0}, {"date": "2022-12-09", "close": 2.97, "volume": 14144618.0}, {"date": "2022-12-12", "close": 2.86, "volume": 17199631.0}, {"date": "2022-12-13", "close": 2.82, "volume": 10980829.0}, {"date": "2022-12-14", "close": 2.9, "volume": 15620090.0}, {"date": "2022-12-15", "close": 2.85, "volume": 13094139.0}, {"date": "2022-12-16", "close": 2.78, "volume": 33930867.0}, {"date": "2022-12-19", "close": 2.9, "volume": 9159688.0}, {"date": "2022-12-20", "close": 2.84, "volume": 9114442.0}, {"date": "2022-12-21", "close": 3.07, "volume": 17368596.0}, {"date": "2022-12-22", "close": 3.02, "volume": 6604454.0}, {"date": "2022-12-23", "close": 2.98, "volume": 4930663.0}, {"date": "2022-12-28", "close": 3.02, "volume": 5671162.0}, {"date": "2022-12-29", "close": 3.02, "volume": 6406896.0}, {"date": "2022-12-30", "close": 2.98, "volume": 7618014.0}, {"date": "2023-01-03", "close": 3.04, "volume": 5843151.0}, {"date": "2023-01-04", "close": 3.14, "volume": 8531423.0}, {"date": "2023-01-05", "close": 3.2, "volume": 9945595.0}, {"date": "2023-01-06", "close": 3.26, "volume": 7647259.0}, {"date": "2023-01-09", "close": 3.33, "volume": 9290672.0}, {"date": "2023-01-10", "close": 3.25, "volume": 9099890.0}, {"date": "2023-01-11", "close": 3.29, "volume": 7525652.0}, {"date": "2023-01-12", "close": 3.34, "volume": 8030761.0}, {"date": "2023-01-13", "close": 3.29, "volume": 9508003.0}, {"date": "2023-01-16", "close": 3.33, "volume": 9845935.0}, {"date": "2023-01-17", "close": 3.33, "volume": 6638091.0}, {"date": "2023-01-18", "close": 3.31, "volume": 13465104.0}, {"date": "2023-01-19", "close": 3.24, "volume": 11652530.0}, {"date": "2023-01-20", "close": 3.28, "volume": 19645203.0}, {"date": "2023-01-23", "close": 3.25, "volume": 11695138.0}, {"date": "2023-01-24", "close": 3.41, "volume": 19079352.0}, {"date": "2023-01-25", "close": 3.21, "volume": 19710442.0}, {"date": "2023-01-27", "close": 3.21, "volume": 10418983.0}, {"date": "2023-01-30", "close": 3.28, "volume": 8630050.0}, {"date": "2023-01-31", "close": 3.2, "volume": 10250448.0}, {"date": "2023-02-01", "close": 3.17, "volume": 8606080.0}, {"date": "2023-02-02", "close": 3.36, "volume": 15130991.0}, {"date": "2023-02-03", "close": 3.25, "volume": 12464232.0}, {"date": "2023-02-06", "close": 3.23, "volume": 13934917.0}, {"date": "2023-02-07", "close": 3.25, "volume": 8063618.0}, {"date": "2023-02-08", "close": 3.23, "volume": 7104065.0}, {"date": "2023-02-09", "close": 3.22, "volume": 7451835.0}, {"date": "2023-02-10", "close": 3.12, "volume": 8727646.0}, {"date": "2023-02-13", "close": 3.12, "volume": 6230828.0}, {"date": "2023-02-14", "close": 3.12, "volume": 4916836.0}, {"date": "2023-02-15", "close": 3.03, "volume": 7416581.0}, {"date": "2023-02-16", "close": 2.97, "volume": 19477903.0}, {"date": "2023-02-17", "close": 2.89, "volume": 18816622.0}, {"date": "2023-02-20", "close": 2.88, "volume": 5634988.0}, {"date": "2023-02-21", "close": 2.89, "volume": 6606449.0}, {"date": "2023-02-22", "close": 2.8, "volume": 10151933.0}, {"date": "2023-02-23", "close": 2.78, "volume": 10552252.0}, {"date": "2023-02-24", "close": 2.7, "volume": 9640711.0}, {"date": "2023-02-27", "close": 2.66, "volume": 7309198.0}, {"date": "2023-02-28", "close": 2.72, "volume": 8421061.0}, {"date": "2023-03-01", "close": 2.83, "volume": 8466892.0}, {"date": "2023-03-02", "close": 2.94, "volume": 14464218.0}, {"date": "2023-03-03", "close": 2.89, "volume": 9950839.0}, {"date": "2023-03-06", "close": 2.91, "volume": 9152260.0}, {"date": "2023-03-07", "close": 2.88, "volume": 9762577.0}, {"date": "2023-03-08", "close": 2.76, "volume": 9150478.0}, {"date": "2023-03-09", "close": 2.74, "volume": 7062804.0}, {"date": "2023-03-10", "close": 2.77, "volume": 7947606.0}, {"date": "2023-03-13", "close": 2.8, "volume": 13230674.0}, {"date": "2023-03-14", "close": 2.81, "volume": 18119559.0}, {"date": "2023-03-15", "close": 2.72, "volume": 16422085.0}, {"date": "2023-03-16", "close": 2.72, "volume": 19088980.0}, {"date": "2023-03-17", "close": 2.58, "volume": 29933177.0}, {"date": "2023-03-20", "close": 2.84, "volume": 19888669.0}, {"date": "2023-03-21", "close": 2.9, "volume": 9730901.0}, {"date": "2023-03-22", "close": 2.81, "volume": 10666505.0}, {"date": "2023-03-23", "close": 2.87, "volume": 6876853.0}, {"date": "2023-03-24", "close": 2.95, "volume": 6551230.0}, {"date": "2023-03-27", "close": 2.97, "volume": 9178067.0}, {"date": "2023-03-28", "close": 2.93, "volume": 9562560.0}, {"date": "2023-03-29", "close": 2.97, "volume": 12238029.0}, {"date": "2023-03-30", "close": 3.03, "volume": 8515243.0}, {"date": "2023-03-31", "close": 3.12, "volume": 10718603.0}, {"date": "2023-04-03", "close": 3.11, "volume": 11211506.0}, {"date": "2023-04-04", "close": 3.22, "volume": 8962871.0}, {"date": "2023-04-05", "close": 3.35, "volume": 11573962.0}, {"date": "2023-04-06", "close": 3.38, "volume": 10143906.0}, {"date": "2023-04-11", "close": 3.51, "volume": 12207142.0}, {"date": "2023-04-12", "close": 3.53, "volume": 14212920.0}, {"date": "2023-04-13", "close": 3.53, "volume": 11894936.0}, {"date": "2023-04-14", "close": 3.64, "volume": 9947973.0}, {"date": "2023-04-17", "close": 3.56, "volume": 9128008.0}, {"date": "2023-04-18", "close": 3.53, "volume": 8767925.0}, {"date": "2023-04-19", "close": 3.55, "volume": 12262214.0}, {"date": "2023-04-20", "close": 3.49, "volume": 6328801.0}, {"date": "2023-04-21", "close": 3.52, "volume": 7435385.0}, {"date": "2023-04-24", "close": 3.44, "volume": 6228844.0}, {"date": "2023-04-26", "close": 3.56, "volume": 9215810.0}, {"date": "2023-04-27", "close": 3.6, "volume": 9949358.0}, {"date": "2023-04-28", "close": 3.56, "volume": 10179698.0}, {"date": "2023-05-01", "close": 3.51, "volume": 3951495.0}, {"date": "2023-05-02", "close": 3.48, "volume": 7877469.0}, {"date": "2023-05-03", "close": 3.61, "volume": 8913577.0}, {"date": "2023-05-04", "close": 3.87, "volume": 16866613.0}, {"date": "2023-05-05", "close": 3.96, "volume": 10289137.0}, {"date": "2023-05-08", "close": 3.92, "volume": 6825899.0}, {"date": "2023-05-09", "close": 3.9, "volume": 7020668.0}, {"date": "2023-05-10", "close": 3.9, "volume": 5625531.0}, {"date": "2023-05-11", "close": 3.88, "volume": 5530969.0}, {"date": "2023-05-12", "close": 3.78, "volume": 10868583.0}, {"date": "2023-05-15", "close": 3.94, "volume": 10016357.0}, {"date": "2023-05-16", "close": 3.89, "volume": 8421833.0}, {"date": "2023-05-17", "close": 3.8, "volume": 6356894.0}, {"date": "2023-05-18", "close": 3.78, "volume": 7141151.0}, {"date": "2023-05-19", "close": 3.72, "volume": 9079234.0}, {"date": "2023-05-22", "close": 3.72, "volume": 3481641.0}, {"date": "2023-05-23", "close": 3.67, "volume": 6273474.0}, {"date": "2023-05-24", "close": 3.65, "volume": 7773552.0}, {"date": "2023-05-25", "close": 3.49, "volume": 7286022.0}, {"date": "2023-05-26", "close": 3.47, "volume": 7885824.0}, {"date": "2023-05-29", "close": 3.41, "volume": 8241716.0}, {"date": "2023-05-30", "close": 3.4, "volume": 6953568.0}, {"date": "2023-05-31", "close": 3.44, "volume": 14108542.0}, {"date": "2023-06-01", "close": 3.46, "volume": 13278617.0}, {"date": "2023-06-02", "close": 3.53, "volume": 9214622.0}, {"date": "2023-06-05", "close": 3.64, "volume": 16667672.0}, {"date": "2023-06-06", "close": 3.5, "volume": 11404820.0}, {"date": "2023-06-07", "close": 3.51, "volume": 5675123.0}, {"date": "2023-06-08", "close": 3.39, "volume": 7752575.0}, {"date": "2023-06-09", "close": 3.44, "volume": 9328197.0}, {"date": "2023-06-13", "close": 3.36, "volume": 7839090.0}, {"date": "2023-06-14", "close": 3.34, "volume": 9035615.0}, {"date": "2023-06-15", "close": 3.3, "volume": 11639959.0}, {"date": "2023-06-16", "close": 3.37, "volume": 23327723.0}, {"date": "2023-06-19", "close": 3.43, "volume": 5919341.0}, {"date": "2023-06-20", "close": 3.43, "volume": 3955768.0}, {"date": "2023-06-21", "close": 3.35, "volume": 7562997.0}, {"date": "2023-06-22", "close": 3.31, "volume": 8804268.0}, {"date": "2023-06-23", "close": 3.3, "volume": 5311943.0}, {"date": "2023-06-26", "close": 3.35, "volume": 4240497.0}, {"date": "2023-06-27", "close": 3.33, "volume": 4027048.0}, {"date": "2023-06-28", "close": 3.3, "volume": 6864662.0}, {"date": "2023-06-29", "close": 3.23, "volume": 4953495.0}, {"date": "2023-06-30", "close": 3.22, "volume": 5138761.0}, {"date": "2023-07-03", "close": 3.33, "volume": 5689387.0}, {"date": "2023-07-04", "close": 3.39, "volume": 6472266.0}, {"date": "2023-07-05", "close": 3.42, "volume": 4265745.0}, {"date": "2023-07-06", "close": 3.33, "volume": 5241356.0}, {"date": "2023-07-07", "close": 3.22, "volume": 6152177.0}, {"date": "2023-07-10", "close": 3.27, "volume": 9687171.0}, {"date": "2023-07-11", "close": 3.42, "volume": 7600440.0}, {"date": "2023-07-12", "close": 3.41, "volume": 6804337.0}, {"date": "2023-07-13", "close": 3.66, "volume": 15262627.0}, {"date": "2023-07-14", "close": 3.77, "volume": 9881893.0}, {"date": "2023-07-17", "close": 3.8, "volume": 12420288.0}, {"date": "2023-07-18", "close": 3.8, "volume": 6079344.0}, {"date": "2023-07-19", "close": 3.74, "volume": 17228311.0}, {"date": "2023-07-20", "close": 3.72, "volume": 12813185.0}, {"date": "2023-07-21", "close": 3.61, "volume": 9410850.0}, {"date": "2023-07-24", "close": 3.6, "volume": 5513334.0}, {"date": "2023-07-25", "close": 3.63, "volume": 4785952.0}, {"date": "2023-07-26", "close": 3.66, "volume": 4574397.0}, {"date": "2023-07-27", "close": 3.76, "volume": 8086854.0}, {"date": "2023-07-28", "close": 3.68, "volume": 12684533.0}, {"date": "2023-07-31", "close": 3.7, "volume": 6090771.0}, {"date": "2023-08-01", "close": 3.79, "volume": 5375828.0}, {"date": "2023-08-02", "close": 3.7, "volume": 4358038.0}, {"date": "2023-08-03", "close": 3.7, "volume": 3739425.0}, {"date": "2023-08-04", "close": 3.69, "volume": 5075416.0}, {"date": "2023-08-07", "close": 3.72, "volume": 2934884.0}, {"date": "2023-08-08", "close": 3.69, "volume": 4738483.0}, {"date": "2023-08-09", "close": 3.75, "volume": 5260149.0}, {"date": "2023-08-10", "close": 3.74, "volume": 6649050.0}, {"date": "2023-08-11", "close": 3.73, "volume": 3835781.0}, {"date": "2023-08-14", "close": 3.7, "volume": 5572068.0}, {"date": "2023-08-15", "close": 3.59, "volume": 8294267.0}, {"date": "2023-08-16", "close": 3.53, "volume": 6104544.0}, {"date": "2023-08-17", "close": 3.36, "volume": 7744439.0}, {"date": "2023-08-18", "close": 3.36, "volume": 9268671.0}, {"date": "2023-08-21", "close": 3.34, "volume": 6417205.0}, {"date": "2023-08-22", "close": 3.4, "volume": 4862519.0}, {"date": "2023-08-23", "close": 3.45, "volume": 5270878.0}, {"date": "2023-08-24", "close": 3.54, "volume": 6704555.0}, {"date": "2023-08-25", "close": 3.47, "volume": 5037539.0}, {"date": "2023-08-28", "close": 3.58, "volume": 3588675.0}, {"date": "2023-08-29", "close": 3.63, "volume": 5146150.0}, {"date": "2023-08-30", "close": 3.71, "volume": 4339234.0}, {"date": "2023-08-31", "close": 3.71, "volume": 6239454.0}, {"date": "2023-09-01", "close": 3.63, "volume": 5870431.0}, {"date": "2023-09-04", "close": 3.64, "volume": 2569510.0}, {"date": "2023-09-05", "close": 3.55, "volume": 2460605.0}, {"date": "2023-09-06", "close": 3.54, "volume": 4153989.0}, {"date": "2023-09-07", "close": 3.57, "volume": 3903081.0}, {"date": "2023-09-08", "close": 3.59, "volume": 3798191.0}, {"date": "2023-09-11", "close": 3.67, "volume": 6116451.0}, {"date": "2023-09-12", "close": 3.71, "volume": 10099379.0}, {"date": "2023-09-13", "close": 3.71, "volume": 7411807.0}, {"date": "2023-09-14", "close": 3.78, "volume": 6854496.0}, {"date": "2023-09-15", "close": 3.76, "volume": 36919003.0}, {"date": "2023-09-18", "close": 3.65, "volume": 8160097.0}, {"date": "2023-09-19", "close": 3.7, "volume": 4072425.0}, {"date": "2023-09-20", "close": 3.62, "volume": 5768615.0}, {"date": "2023-09-21", "close": 3.56, "volume": 7768990.0}, {"date": "2023-09-22", "close": 3.58, "volume": 7116390.0}, {"date": "2023-09-25", "close": 3.53, "volume": 2252296.0}, {"date": "2023-09-26", "close": 3.45, "volume": 8239211.0}, {"date": "2023-09-27", "close": 3.33, "volume": 6651230.0}, {"date": "2023-09-28", "close": 3.25, "volume": 10058965.0}, {"date": "2023-09-29", "close": 3.29, "volume": 7354800.0}, {"date": "2023-10-02", "close": 3.28, "volume": 4405510.0}, {"date": "2023-10-03", "close": 3.12, "volume": 9236020.0}, {"date": "2023-10-04", "close": 3.17, "volume": 8534550.0}, {"date": "2023-10-05", "close": 3.26, "volume": 5941495.0}, {"date": "2023-10-06", "close": 3.34, "volume": 3733420.0}, {"date": "2023-10-09", "close": 3.55, "volume": 7440382.0}, {"date": "2023-10-10", "close": 3.56, "volume": 7266973.0}, {"date": "2023-10-11", "close": 3.55, "volume": 8086579.0}, {"date": "2023-10-12", "close": 3.55, "volume": 8631487.0}, {"date": "2023-10-13", "close": 3.43, "volume": 9064600.0}, {"date": "2023-10-16", "close": 3.48, "volume": 8364245.0}, {"date": "2023-10-17", "close": 3.46, "volume": 10132814.0}, {"date": "2023-10-18", "close": 3.59, "volume": 12384249.0}, {"date": "2023-10-19", "close": 3.6, "volume": 10778894.0}, {"date": "2023-10-20", "close": 3.68, "volume": 11093053.0}, {"date": "2023-10-23", "close": 3.63, "volume": 8513938.0}, {"date": "2023-10-24", "close": 3.69, "volume": 6653988.0}, {"date": "2023-10-25", "close": 3.62, "volume": 7179568.0}, {"date": "2023-10-26", "close": 3.57, "volume": 8909052.0}, {"date": "2023-10-27", "close": 3.59, "volume": 7888469.0}, {"date": "2023-10-30", "close": 3.61, "volume": 5404233.0}, {"date": "2023-10-31", "close": 3.57, "volume": 10293195.0}, {"date": "2023-11-01", "close": 3.59, "volume": 7435200.0}, {"date": "2023-11-02", "close": 3.52, "volume": 7483774.0}, {"date": "2023-11-03", "close": 3.51, "volume": 8882617.0}, {"date": "2023-11-06", "close": 3.69, "volume": 9868515.0}, {"date": "2023-11-07", "close": 3.71, "volume": 4781681.0}, {"date": "2023-11-08", "close": 3.66, "volume": 5133046.0}, {"date": "2023-11-09", "close": 3.69, "volume": 7199923.0}, {"date": "2023-11-10", "close": 3.68, "volume": 2908385.0}, {"date": "2023-11-13", "close": 3.62, "volume": 3954536.0}, {"date": "2023-11-14", "close": 3.62, "volume": 3530280.0}, {"date": "2023-11-15", "close": 3.78, "volume": 6177386.0}, {"date": "2023-11-16", "close": 3.6, "volume": 7279806.0}, {"date": "2023-11-17", "close": 3.75, "volume": 6077427.0}, {"date": "2023-11-20", "close": 3.72, "volume": 3527925.0}, {"date": "2023-11-21", "close": 3.81, "volume": 15157988.0}, {"date": "2023-11-22", "close": 3.8, "volume": 6067326.0}, {"date": "2023-11-23", "close": 3.75, "volume": 3028627.0}, {"date": "2023-11-24", "close": 3.68, "volume": 5535974.0}, {"date": "2023-11-27", "close": 3.75, "volume": 4475192.0}, {"date": "2023-11-28", "close": 3.86, "volume": 8751924.0}, {"date": "2023-11-29", "close": 4.07, "volume": 9163319.0}, {"date": "2023-11-30", "close": 4.09, "volume": 7367876.0}, {"date": "2023-12-01", "close": 4.04, "volume": 4611628.0}, {"date": "2023-12-04", "close": 4.14, "volume": 9553920.0}, {"date": "2023-12-06", "close": 3.6, "volume": 41218201.0}, {"date": "2023-12-07", "close": 3.65, "volume": 13129875.0}, {"date": "2023-12-08", "close": 3.6, "volume": 14452791.0}, {"date": "2023-12-11", "close": 3.6, "volume": 12818836.0}, {"date": "2023-12-12", "close": 3.61, "volume": 6947207.0}, {"date": "2023-12-13", "close": 3.56, "volume": 15293219.0}, {"date": "2023-12-14", "close": 3.7, "volume": 16076104.0}, {"date": "2023-12-15", "close": 3.71, "volume": 20031660.0}, {"date": "2023-12-18", "close": 3.76, "volume": 5100811.0}, {"date": "2023-12-19", "close": 3.8, "volume": 8756423.0}, {"date": "2023-12-20", "close": 3.88, "volume": 7419554.0}, {"date": "2023-12-21", "close": 3.94, "volume": 8153457.0}, {"date": "2023-12-22", "close": 3.9, "volume": 13137430.0}, {"date": "2023-12-27", "close": 3.95, "volume": 4979463.0}, {"date": "2023-12-28", "close": 3.99, "volume": 5795588.0}, {"date": "2023-12-29", "close": 3.96, "volume": 7944977.0}, {"date": "2024-01-02", "close": 3.99, "volume": 6475389.0}, {"date": "2024-01-03", "close": 3.88, "volume": 7278048.0}, {"date": "2024-01-04", "close": 3.79, "volume": 6357089.0}, {"date": "2024-01-05", "close": 3.8, "volume": 4391819.0}, {"date": "2024-01-08", "close": 3.79, "volume": 3549311.0}, {"date": "2024-01-09", "close": 3.79, "volume": 5681085.0}, {"date": "2024-01-10", "close": 3.73, "volume": 3779256.0}, {"date": "2024-01-11", "close": 3.78, "volume": 4283806.0}, {"date": "2024-01-12", "close": 3.84, "volume": 6620271.0}, {"date": "2024-01-15", "close": 3.88, "volume": 5781970.0}, {"date": "2024-01-16", "close": 3.75, "volume": 5508536.0}, {"date": "2024-01-17", "close": 3.1, "volume": 52762923.0}, {"date": "2024-01-18", "close": 3.11, "volume": 22625434.0}, {"date": "2024-01-19", "close": 3.17, "volume": 18574405.0}, {"date": "2024-01-22", "close": 3.13, "volume": 10463176.0}, {"date": "2024-01-23", "close": 3.06, "volume": 8003621.0}, {"date": "2024-01-24", "close": 3.12, "volume": 8780920.0}, {"date": "2024-01-25", "close": 3.17, "volume": 8069244.0}, {"date": "2024-01-29", "close": 3.14, "volume": 9880622.0}, {"date": "2024-01-30", "close": 3.19, "volume": 8218747.0}, {"date": "2024-01-31", "close": 3.21, "volume": 11136425.0}, {"date": "2024-02-01", "close": 3.17, "volume": 9161419.0}, {"date": "2024-02-02", "close": 3.24, "volume": 13156510.0}, {"date": "2024-02-05", "close": 3.09, "volume": 7199157.0}, {"date": "2024-02-06", "close": 3.07, "volume": 5915573.0}, {"date": "2024-02-07", "close": 3.11, "volume": 5513605.0}, {"date": "2024-02-08", "close": 3.08, "volume": 8525422.0}, {"date": "2024-02-09", "close": 3.06, "volume": 8437177.0}, {"date": "2024-02-12", "close": 3.03, "volume": 4183570.0}, {"date": "2024-02-13", "close": 3.03, "volume": 8719978.0}, {"date": "2024-02-14", "close": 2.99, "volume": 15730967.0}, {"date": "2024-02-15", "close": 2.98, "volume": 9304172.0}, {"date": "2024-02-16", "close": 3.04, "volume": 9364263.0}, {"date": "2024-02-19", "close": 3.03, "volume": 7494757.0}, {"date": "2024-02-20", "close": 3.03, "volume": 5603253.0}, {"date": "2024-02-21", "close": 3.01, "volume": 4903443.0}, {"date": "2024-02-22", "close": 3.02, "volume": 5925407.0}, {"date": "2024-02-23", "close": 2.94, "volume": 7686882.0}, {"date": "2024-02-26", "close": 2.98, "volume": 9879861.0}, {"date": "2024-02-27", "close": 2.9, "volume": 8965453.0}, {"date": "2024-02-28", "close": 2.88, "volume": 8059909.0}, {"date": "2024-02-29", "close": 2.95, "volume": 18019040.0}, {"date": "2024-03-01", "close": 2.96, "volume": 5177872.0}, {"date": "2024-03-04", "close": 3.09, "volume": 10174105.0}, {"date": "2024-03-05", "close": 3.2, "volume": 11880786.0}, {"date": "2024-03-06", "close": 3.2, "volume": 6084305.0}, {"date": "2024-03-07", "close": 3.29, "volume": 9458585.0}, {"date": "2024-03-08", "close": 3.33, "volume": 8708986.0}, {"date": "2024-03-11", "close": 3.22, "volume": 11088917.0}, {"date": "2024-03-12", "close": 3.27, "volume": 8672265.0}, {"date": "2024-03-13", "close": 3.19, "volume": 15021403.0}, {"date": "2024-03-14", "close": 3.38, "volume": 21367568.0}, {"date": "2024-03-15", "close": 3.32, "volume": 56569420.0}, {"date": "2024-03-18", "close": 3.35, "volume": 8473374.0}, {"date": "2024-03-19", "close": 3.4, "volume": 5278221.0}, {"date": "2024-03-20", "close": 3.3, "volume": 6390580.0}, {"date": "2024-03-21", "close": 3.47, "volume": 18402538.0}, {"date": "2024-03-22", "close": 3.4, "volume": 10241237.0}, {"date": "2024-03-25", "close": 3.48, "volume": 7353624.0}, {"date": "2024-03-26", "close": 3.5, "volume": 9145129.0}, {"date": "2024-03-27", "close": 3.52, "volume": 5144763.0}, {"date": "2024-03-28", "close": 3.58, "volume": 11810483.0}, {"date": "2024-04-02", "close": 3.79, "volume": 12408728.0}, {"date": "2024-04-03", "close": 3.77, "volume": 13435949.0}, {"date": "2024-04-04", "close": 3.81, "volume": 5833204.0}, {"date": "2024-04-05", "close": 3.9, "volume": 7948988.0}, {"date": "2024-04-08", "close": 3.92, "volume": 12397679.0}, {"date": "2024-04-09", "close": 3.95, "volume": 8429660.0}, {"date": "2024-04-10", "close": 3.92, "volume": 9313990.0}, {"date": "2024-04-11", "close": 3.96, "volume": 9366551.0}, {"date": "2024-04-12", "close": 3.98, "volume": 8345037.0}, {"date": "2024-04-15", "close": 3.93, "volume": 13525353.0}, {"date": "2024-04-16", "close": 3.87, "volume": 13453327.0}, {"date": "2024-04-17", "close": 4.16, "volume": 20056521.0}, {"date": "2024-04-18", "close": 4.0, "volume": 13213636.0}, {"date": "2024-04-19", "close": 4.07, "volume": 17379605.0}, {"date": "2024-04-22", "close": 4.01, "volume": 6044408.0}, {"date": "2024-04-23", "close": 3.95, "volume": 14023374.0}, {"date": "2024-04-24", "close": 3.97, "volume": 6288676.0}, {"date": "2024-04-26", "close": 4.05, "volume": 6365609.0}, {"date": "2024-04-29", "close": 4.12, "volume": 4968781.0}, {"date": "2024-04-30", "close": 4.06, "volume": 6918019.0}, {"date": "2024-05-01", "close": 3.92, "volume": 7250004.0}, {"date": "2024-05-02", "close": 3.95, "volume": 6092298.0}, {"date": "2024-05-03", "close": 3.73, "volume": 22249233.0}, {"date": "2024-05-06", "close": 3.73, "volume": 12345351.0}, {"date": "2024-05-07", "close": 3.79, "volume": 10445334.0}, {"date": "2024-05-08", "close": 3.8, "volume": 5198311.0}, {"date": "2024-05-09", "close": 3.79, "volume": 4469587.0}, {"date": "2024-05-10", "close": 3.84, "volume": 4946392.0}, {"date": "2024-05-13", "close": 3.84, "volume": 5554096.0}, {"date": "2024-05-14", "close": 3.83, "volume": 5675861.0}, {"date": "2024-05-15", "close": 3.83, "volume": 3900025.0}, {"date": "2024-05-16", "close": 3.93, "volume": 11048104.0}, {"date": "2024-05-17", "close": 3.86, "volume": 5945228.0}, {"date": "2024-05-20", "close": 4.06, "volume": 10092452.0}, {"date": "2024-05-21", "close": 4.02, "volume": 7792655.0}, {"date": "2024-05-22", "close": 3.98, "volume": 4796687.0}, {"date": "2024-05-23", "close": 3.81, "volume": 8354611.0}, {"date": "2024-05-24", "close": 3.83, "volume": 7402914.0}, {"date": "2024-05-27", "close": 3.93, "volume": 5548743.0}, {"date": "2024-05-28", "close": 3.95, "volume": 6048620.0}, {"date": "2024-05-29", "close": 3.94, "volume": 5186934.0}, {"date": "2024-05-30", "close": 3.83, "volume": 8795766.0}, {"date": "2024-05-31", "close": 3.92, "volume": 11096769.0}, {"date": "2024-06-03", "close": 3.88, "volume": 7056231.0}, {"date": "2024-06-04", "close": 3.89, "volume": 4053685.0}, {"date": "2024-06-05", "close": 3.87, "volume": 7829412.0}, {"date": "2024-06-06", "close": 3.95, "volume": 6977780.0}, {"date": "2024-06-07", "close": 4.02, "volume": 7244607.0}, {"date": "2024-06-11", "close": 3.76, "volume": 16453459.0}, {"date": "2024-06-12", "close": 3.73, "volume": 9249013.0}, {"date": "2024-06-13", "close": 3.71, "volume": 9385726.0}, {"date": "2024-06-14", "close": 3.63, "volume": 8073445.0}, {"date": "2024-06-17", "close": 3.58, "volume": 7107805.0}, {"date": "2024-06-18", "close": 3.58, "volume": 6205801.0}, {"date": "2024-06-19", "close": 3.63, "volume": 7732096.0}, {"date": "2024-06-20", "close": 3.58, "volume": 14264034.0}, {"date": "2024-06-21", "close": 3.73, "volume": 33757736.0}, {"date": "2024-06-24", "close": 3.54, "volume": 8991686.0}, {"date": "2024-06-25", "close": 3.5, "volume": 10370345.0}, {"date": "2024-06-26", "close": 3.39, "volume": 10544706.0}, {"date": "2024-06-27", "close": 3.45, "volume": 11025403.0}, {"date": "2024-06-28", "close": 3.5, "volume": 8237786.0}, {"date": "2024-07-01", "close": 3.42, "volume": 7412658.0}, {"date": "2024-07-02", "close": 3.44, "volume": 4193605.0}, {"date": "2024-07-03", "close": 3.46, "volume": 4857403.0}, {"date": "2024-07-04", "close": 3.6, "volume": 10543034.0}, {"date": "2024-07-05", "close": 3.64, "volume": 4061623.0}, {"date": "2024-07-08", "close": 3.73, "volume": 8176193.0}, {"date": "2024-07-09", "close": 3.72, "volume": 5143966.0}, {"date": "2024-07-10", "close": 3.73, "volume": 3723293.0}, {"date": "2024-07-11", "close": 3.76, "volume": 5372833.0}, {"date": "2024-07-12", "close": 3.87, "volume": 8988183.0}, {"date": "2024-07-15", "close": 3.92, "volume": 5768642.0}, {"date": "2024-07-16", "close": 3.92, "volume": 6665079.0}, {"date": "2024-07-17", "close": 3.98, "volume": 12312651.0}, {"date": "2024-07-18", "close": 4.09, "volume": 16117708.0}, {"date": "2024-07-19", "close": 4.0, "volume": 13438115.0}, {"date": "2024-07-22", "close": 4.02, "volume": 7267973.0}, {"date": "2024-07-23", "close": 3.94, "volume": 7208901.0}, {"date": "2024-07-24", "close": 4.1, "volume": 10937637.0}, {"date": "2024-07-25", "close": 3.96, "volume": 9094456.0}, {"date": "2024-07-26", "close": 3.93, "volume": 10215886.0}, {"date": "2024-07-29", "close": 3.92, "volume": 6716960.0}, {"date": "2024-07-30", "close": 3.87, "volume": 3216905.0}, {"date": "2024-07-31", "close": 3.93, "volume": 13728408.0}, {"date": "2024-08-01", "close": 4.01, "volume": 6826703.0}, {"date": "2024-08-02", "close": 4.01, "volume": 7975766.0}, {"date": "2024-08-05", "close": 3.93, "volume": 10214305.0}, {"date": "2024-08-06", "close": 3.88, "volume": 9259548.0}, {"date": "2024-08-07", "close": 3.86, "volume": 8583332.0}, {"date": "2024-08-08", "close": 3.71, "volume": 11366533.0}, {"date": "2024-08-09", "close": 3.77, "volume": 6738342.0}, {"date": "2024-08-12", "close": 3.79, "volume": 5830014.0}, {"date": "2024-08-13", "close": 3.81, "volume": 5781481.0}, {"date": "2024-08-14", "close": 4.06, "volume": 19335062.0}, {"date": "2024-08-15", "close": 3.97, "volume": 9267793.0}, {"date": "2024-08-16", "close": 4.1, "volume": 12975933.0}, {"date": "2024-08-19", "close": 4.21, "volume": 10224184.0}, {"date": "2024-08-20", "close": 4.27, "volume": 10399580.0}, {"date": "2024-08-21", "close": 4.34, "volume": 7201159.0}, {"date": "2024-08-22", "close": 4.36, "volume": 7392650.0}, {"date": "2024-08-23", "close": 4.33, "volume": 8698092.0}, {"date": "2024-08-26", "close": 4.36, "volume": 6057957.0}, {"date": "2024-08-27", "close": 4.34, "volume": 7565208.0}, {"date": "2024-08-28", "close": 4.29, "volume": 7064216.0}, {"date": "2024-08-29", "close": 4.2, "volume": 5683303.0}, {"date": "2024-08-30", "close": 4.24, "volume": 6162288.0}, {"date": "2024-09-02", "close": 4.11, "volume": 6539490.0}, {"date": "2024-09-03", "close": 4.16, "volume": 6107034.0}, {"date": "2024-09-04", "close": 3.93, "volume": 13863238.0}, {"date": "2024-09-05", "close": 3.95, "volume": 4920600.0}, {"date": "2024-09-06", "close": 3.99, "volume": 8555950.0}, {"date": "2024-09-09", "close": 3.87, "volume": 5985287.0}, {"date": "2024-09-10", "close": 3.87, "volume": 7466132.0}, {"date": "2024-09-11", "close": 3.95, "volume": 6425863.0}, {"date": "2024-09-12", "close": 4.04, "volume": 5559178.0}, {"date": "2024-09-13", "close": 4.32, "volume": 13569611.0}, {"date": "2024-09-16", "close": 4.5, "volume": 16815686.0}, {"date": "2024-09-17", "close": 4.41, "volume": 11013198.0}, {"date": "2024-09-18", "close": 4.45, "volume": 10632109.0}, {"date": "2024-09-19", "close": 4.4, "volume": 14699216.0}, {"date": "2024-09-20", "close": 4.4, "volume": 73840619.0}, {"date": "2024-09-23", "close": 4.38, "volume": 8368688.0}, {"date": "2024-09-24", "close": 4.44, "volume": 8753869.0}, {"date": "2024-09-25", "close": 4.52, "volume": 10764460.0}, {"date": "2024-09-26", "close": 4.64, "volume": 9520681.0}, {"date": "2024-09-27", "close": 4.69, "volume": 11344276.0}, {"date": "2024-09-30", "close": 4.64, "volume": 10082761.0}, {"date": "2024-10-01", "close": 4.57, "volume": 7945648.0}, {"date": "2024-10-02", "close": 4.58, "volume": 7109686.0}, {"date": "2024-10-03", "close": 4.52, "volume": 6479678.0}, {"date": "2024-10-04", "close": 4.62, "volume": 8857970.0}, {"date": "2024-10-07", "close": 4.57, "volume": 6799140.0}, {"date": "2024-10-08", "close": 4.56, "volume": 7475257.0}, {"date": "2024-10-09", "close": 4.49, "volume": 5510857.0}, {"date": "2024-10-10", "close": 4.49, "volume": 5977726.0}, {"date": "2024-10-11", "close": 4.57, "volume": 7174495.0}, {"date": "2024-10-14", "close": 4.7, "volume": 8281630.0}, {"date": "2024-10-15", "close": 4.69, "volume": 4997094.0}, {"date": "2024-10-16", "close": 5.01, "volume": 14990759.0}, {"date": "2024-10-17", "close": 5.05, "volume": 10219728.0}, {"date": "2024-10-18", "close": 5.04, "volume": 18062073.0}, {"date": "2024-10-21", "close": 5.3, "volume": 10829125.0}, {"date": "2024-10-22", "close": 5.27, "volume": 8835003.0}, {"date": "2024-10-23", "close": 5.37, "volume": 6306442.0}, {"date": "2024-10-24", "close": 5.2, "volume": 12283178.0}, {"date": "2024-10-25", "close": 5.27, "volume": 9032832.0}, {"date": "2024-10-28", "close": 5.17, "volume": 6995089.0}, {"date": "2024-10-29", "close": 5.21, "volume": 4743281.0}, {"date": "2024-10-30", "close": 5.23, "volume": 6736446.0}, {"date": "2024-10-31", "close": 5.24, "volume": 6948040.0}, {"date": "2024-11-01", "close": 5.13, "volume": 6316727.0}, {"date": "2024-11-04", "close": 5.14, "volume": 3962961.0}, {"date": "2024-11-05", "close": 5.12, "volume": 4586256.0}, {"date": "2024-11-06", "close": 5.11, "volume": 7988902.0}, {"date": "2024-11-07", "close": 4.78, "volume": 16592881.0}, {"date": "2024-11-08", "close": 4.88, "volume": 8016990.0}, {"date": "2024-11-11", "close": 4.87, "volume": 5858885.0}, {"date": "2024-11-12", "close": 4.7, "volume": 8252695.0}, {"date": "2024-11-13", "close": 4.64, "volume": 9038661.0}, {"date": "2024-11-14", "close": 4.49, "volume": 7062598.0}, {"date": "2024-11-15", "close": 4.62, "volume": 8860715.0}, {"date": "2024-11-18", "close": 4.74, "volume": 7528721.0}, {"date": "2024-11-19", "close": 4.9, "volume": 5936331.0}, {"date": "2024-11-20", "close": 4.95, "volume": 4424602.0}, {"date": "2024-11-21", "close": 5.02, "volume": 4823653.0}, {"date": "2024-11-22", "close": 5.07, "volume": 5603400.0}, {"date": "2024-11-25", "close": 5.02, "volume": 7845352.0}, {"date": "2024-11-26", "close": 4.9, "volume": 5849911.0}, {"date": "2024-11-27", "close": 5.0, "volume": 4921372.0}, {"date": "2024-11-28", "close": 4.98, "volume": 5215912.0}, {"date": "2024-11-29", "close": 5.06, "volume": 4415232.0}, {"date": "2024-12-02", "close": 4.86, "volume": 7716629.0}, {"date": "2024-12-03", "close": 4.89, "volume": 7902298.0}, {"date": "2024-12-04", "close": 5.01, "volume": 4768442.0}, {"date": "2024-12-05", "close": 5.15, "volume": 4232820.0}, {"date": "2024-12-06", "close": 5.08, "volume": 2954339.0}, {"date": "2024-12-09", "close": 5.04, "volume": 5003049.0}, {"date": "2024-12-10", "close": 5.29, "volume": 7519920.0}, {"date": "2024-12-11", "close": 5.21, "volume": 4426571.0}, {"date": "2024-12-12", "close": 5.24, "volume": 4549922.0}, {"date": "2024-12-13", "close": 5.05, "volume": 5050461.0}, {"date": "2024-12-16", "close": 4.94, "volume": 6306393.0}, {"date": "2024-12-17", "close": 4.95, "volume": 4466137.0}, {"date": "2024-12-18", "close": 4.96, "volume": 4876125.0}, {"date": "2024-12-19", "close": 4.82, "volume": 9580381.0}, {"date": "2024-12-20", "close": 4.82, "volume": 38647618.0}, {"date": "2024-12-23", "close": 4.86, "volume": 3027681.0}, {"date": "2024-12-24", "close": 4.84, "volume": 2334506.0}, {"date": "2024-12-27", "close": 4.87, "volume": 2076773.0}, {"date": "2024-12-30", "close": 4.87, "volume": 2416484.0}, {"date": "2024-12-31", "close": 4.81, "volume": 2377538.0}, {"date": "2025-01-02", "close": 4.84, "volume": 2809121.0}, {"date": "2025-01-03", "close": 4.9, "volume": 2681922.0}, {"date": "2025-01-06", "close": 4.9, "volume": 3514981.0}, {"date": "2025-01-07", "close": 4.92, "volume": 4139755.0}, {"date": "2025-01-08", "close": 5.01, "volume": 3855741.0}, {"date": "2025-01-09", "close": 5.11, "volume": 3856795.0}, {"date": "2025-01-10", "close": 5.18, "volume": 3670303.0}, {"date": "2025-01-13", "close": 5.24, "volume": 5677863.0}, {"date": "2025-01-14", "close": 5.31, "volume": 7383825.0}, {"date": "2025-01-15", "close": 5.44, "volume": 5129240.0}, {"date": "2025-01-16", "close": 5.59, "volume": 5336366.0}, {"date": "2025-01-17", "close": 5.6, "volume": 9808134.0}, {"date": "2025-01-20", "close": 5.54, "volume": 5853528.0}, {"date": "2025-01-21", "close": 5.66, "volume": 7955262.0}, {"date": "2025-01-22", "close": 5.89, "volume": 10018160.0}, {"date": "2025-01-23", "close": 5.66, "volume": 10023203.0}, {"date": "2025-01-24", "close": 5.56, "volume": 6911289.0}, {"date": "2025-01-28", "close": 5.55, "volume": 5599653.0}, {"date": "2025-01-29", "close": 5.64, "volume": 4465838.0}, {"date": "2025-01-30", "close": 5.65, "volume": 3396770.0}, {"date": "2025-01-31", "close": 5.7, "volume": 6757836.0}, {"date": "2025-02-03", "close": 5.67, "volume": 4200430.0}, {"date": "2025-02-04", "close": 5.76, "volume": 4996728.0}, {"date": "2025-02-05", "close": 5.88, "volume": 5350469.0}, {"date": "2025-02-06", "close": 5.95, "volume": 6141549.0}, {"date": "2025-02-07", "close": 5.91, "volume": 4006782.0}, {"date": "2025-02-10", "close": 5.93, "volume": 3387666.0}, {"date": "2025-02-11", "close": 6.22, "volume": 12179732.0}, {"date": "2025-02-12", "close": 6.29, "volume": 10993930.0}, {"date": "2025-02-13", "close": 6.25, "volume": 7854366.0}, {"date": "2025-02-14", "close": 6.34, "volume": 7414322.0}, {"date": "2025-02-17", "close": 6.21, "volume": 7149104.0}, {"date": "2025-02-18", "close": 6.16, "volume": 5551863.0}, {"date": "2025-02-19", "close": 6.28, "volume": 9801966.0}, {"date": "2025-02-20", "close": 6.38, "volume": 10309613.0}, {"date": "2025-02-21", "close": 6.36, "volume": 8291280.0}, {"date": "2025-02-24", "close": 6.23, "volume": 5997724.0}, {"date": "2025-02-25", "close": 6.32, "volume": 7790337.0}, {"date": "2025-02-26", "close": 6.21, "volume": 5822854.0}, {"date": "2025-02-27", "close": 6.3, "volume": 6239041.0}, {"date": "2025-02-28", "close": 6.09, "volume": 11811489.0}, {"date": "2025-03-03", "close": 6.14, "volume": 6286252.0}, {"date": "2025-03-04", "close": 6.24, "volume": 7602987.0}, {"date": "2025-03-05", "close": 6.33, "volume": 6961676.0}, {"date": "2025-03-06", "close": 6.5, "volume": 10024798.0}, {"date": "2025-03-07", "close": 6.27, "volume": 6081182.0}, {"date": "2025-03-10", "close": 6.36, "volume": 7269243.0}, {"date": "2025-03-11", "close": 6.16, "volume": 9829283.0}, {"date": "2025-03-12", "close": 6.21, "volume": 9545576.0}, {"date": "2025-03-13", "close": 6.46, "volume": 8154336.0}, {"date": "2025-03-14", "close": 6.76, "volume": 8467097.0}, {"date": "2025-03-17", "close": 6.74, "volume": 5757655.0}, {"date": "2025-03-18", "close": 6.76, "volume": 7091029.0}, {"date": "2025-03-19", "close": 6.7, "volume": 7041978.0}, {"date": "2025-03-20", "close": 6.88, "volume": 10214833.0}, {"date": "2025-03-21", "close": 6.86, "volume": 22439422.0}, {"date": "2025-03-24", "close": 6.85, "volume": 5661638.0}, {"date": "2025-03-25", "close": 6.89, "volume": 6296195.0}, {"date": "2025-03-26", "close": 6.89, "volume": 9639817.0}, {"date": "2025-03-27", "close": 6.97, "volume": 13545946.0}, {"date": "2025-03-28", "close": 7.2, "volume": 12017970.0}, {"date": "2025-03-31", "close": 7.11, "volume": 8971044.0}, {"date": "2025-04-01", "close": 7.23, "volume": 11079938.0}, {"date": "2025-04-02", "close": 7.11, "volume": 8753601.0}, {"date": "2025-04-03", "close": 7.08, "volume": 10283173.0}, {"date": "2025-04-04", "close": 6.99, "volume": 12801281.0}, {"date": "2025-04-07", "close": 6.44, "volume": 20011649.0}, {"date": "2025-04-08", "close": 6.76, "volume": 12513847.0}, {"date": "2025-04-09", "close": 6.63, "volume": 12814513.0}, {"date": "2025-04-10", "close": 7.14, "volume": 10981298.0}, {"date": "2025-04-11", "close": 7.7, "volume": 13653009.0}, {"date": "2025-04-14", "close": 7.9, "volume": 17004674.0}, {"date": "2025-04-15", "close": 8.21, "volume": 16811196.0}, {"date": "2025-04-16", "close": 8.32, "volume": 15315421.0}, {"date": "2025-04-17", "close": 8.46, "volume": 14356692.0}, {"date": "2025-04-22", "close": 8.87, "volume": 15644241.0}, {"date": "2025-04-23", "close": 7.9, "volume": 27542536.0}, {"date": "2025-04-24", "close": 7.99, "volume": 21060929.0}, {"date": "2025-04-28", "close": 7.9, "volume": 17248197.0}, {"date": "2025-04-29", "close": 7.99, "volume": 14437030.0}, {"date": "2025-04-30", "close": 7.83, "volume": 13021654.0}, {"date": "2025-05-01", "close": 7.73, "volume": 18458304.0}, {"date": "2025-05-02", "close": 7.95, "volume": 19835175.0}, {"date": "2025-05-05", "close": 8.12, "volume": 7614296.0}, {"date": "2025-05-06", "close": 8.53, "volume": 13125902.0}, {"date": "2025-05-07", "close": 8.47, "volume": 13258066.0}, {"date": "2025-05-08", "close": 8.64, "volume": 9887942.0}, {"date": "2025-05-09", "close": 8.63, "volume": 8249556.0}, {"date": "2025-05-12", "close": 8.31, "volume": 11193038.0}, {"date": "2025-05-13", "close": 7.87, "volume": 20835400.0}, {"date": "2025-05-14", "close": 7.76, "volume": 13009952.0}, {"date": "2025-05-15", "close": 7.6, "volume": 13140316.0}, {"date": "2025-05-16", "close": 7.87, "volume": 14731464.0}, {"date": "2025-05-19", "close": 8.12, "volume": 13786012.0}, {"date": "2025-05-20", "close": 8.11, "volume": 10000710.0}, {"date": "2025-05-21", "close": 8.67, "volume": 17413959.0}, {"date": "2025-05-22", "close": 8.86, "volume": 16941090.0}, {"date": "2025-05-23", "close": 8.77, "volume": 9255677.0}, {"date": "2025-05-26", "close": 9.07, "volume": 11813878.0}, {"date": "2025-05-27", "close": 8.79, "volume": 9446431.0}, {"date": "2025-05-28", "close": 8.79, "volume": 8504183.0}, {"date": "2025-05-29", "close": 8.86, "volume": 9820872.0}, {"date": "2025-05-30", "close": 8.85, "volume": 214366147.0}, {"date": "2025-06-02", "close": 9.12, "volume": 9356891.0}, {"date": "2025-06-03", "close": 9.48, "volume": 12616489.0}, {"date": "2025-06-04", "close": 9.22, "volume": 11248761.0}, {"date": "2025-06-05", "close": 9.07, "volume": 18943483.0}, {"date": "2025-06-06", "close": 8.89, "volume": 13307551.0}, {"date": "2025-06-10", "close": 8.55, "volume": 16007737.0}, {"date": "2025-06-11", "close": 8.52, "volume": 10215360.0}, {"date": "2025-06-12", "close": 8.72, "volume": 14699778.0}, {"date": "2025-06-13", "close": 9.2, "volume": 16785666.0}, {"date": "2025-06-16", "close": 8.46, "volume": 16934873.0}, {"date": "2025-06-17", "close": 8.45, "volume": 13308897.0}, {"date": "2025-06-18", "close": 8.15, "volume": 15986316.0}, {"date": "2025-06-19", "close": 7.78, "volume": 18512489.0}, {"date": "2025-06-20", "close": 7.82, "volume": 55671347.0}, {"date": "2025-06-23", "close": 7.62, "volume": 9654502.0}, {"date": "2025-06-24", "close": 7.68, "volume": 14373810.0}, {"date": "2025-06-25", "close": 7.61, "volume": 9001627.0}, {"date": "2025-06-26", "close": 7.54, "volume": 11587551.0}, {"date": "2025-06-27", "close": 7.59, "volume": 11666797.0}, {"date": "2025-06-30", "close": 7.79, "volume": 10877190.0}, {"date": "2025-07-01", "close": 7.79, "volume": 7143208.0}, {"date": "2025-07-02", "close": 7.82, "volume": 8497971.0}, {"date": "2025-07-03", "close": 7.88, "volume": 6111189.0}, {"date": "2025-07-04", "close": 7.81, "volume": 4544243.0}, {"date": "2025-07-07", "close": 7.64, "volume": 5513792.0}, {"date": "2025-07-08", "close": 7.84, "volume": 10124694.0}, {"date": "2025-07-09", "close": 7.29, "volume": 13375687.0}, {"date": "2025-07-10", "close": 7.55, "volume": 6454184.0}, {"date": "2025-07-11", "close": 7.44, "volume": 4881085.0}, {"date": "2025-07-14", "close": 7.58, "volume": 6233573.0}, {"date": "2025-07-15", "close": 7.7, "volume": 4862346.0}, {"date": "2025-07-16", "close": 7.52, "volume": 13378204.0}, {"date": "2025-07-17", "close": 7.48, "volume": 9881182.0}, {"date": "2025-07-18", "close": 7.56, "volume": 7351098.0}, {"date": "2025-07-21", "close": 7.47, "volume": 4085831.0}, {"date": "2025-07-22", "close": 7.68, "volume": 5808521.0}, {"date": "2025-07-23", "close": 7.75, "volume": 9093469.0}, {"date": "2025-07-24", "close": 7.54, "volume": 12737787.0}, {"date": "2025-07-25", "close": 7.3, "volume": 8807397.0}, {"date": "2025-07-28", "close": 7.27, "volume": 3375442.0}, {"date": "2025-07-29", "close": 7.23, "volume": 5351517.0}, {"date": "2025-07-30", "close": 7.33, "volume": 3956208.0}, {"date": "2025-07-31", "close": 7.11, "volume": 8459771.0}, {"date": "2025-08-01", "close": 7.05, "volume": 5917558.0}, {"date": "2025-08-04", "close": 7.23, "volume": 5442230.0}, {"date": "2025-08-05", "close": 7.33, "volume": 10728472.0}, {"date": "2025-08-06", "close": 7.47, "volume": 7580835.0}, {"date": "2025-08-07", "close": 7.5, "volume": 8098077.0}, {"date": "2025-08-08", "close": 7.66, "volume": 5731461.0}, {"date": "2025-08-11", "close": 7.67, "volume": 8966847.0}, {"date": "2025-08-12", "close": 7.69, "volume": 9105294.0}, {"date": "2025-08-13", "close": 7.99, "volume": 8805535.0}, {"date": "2025-08-14", "close": 7.94, "volume": 10050773.0}, {"date": "2025-08-15", "close": 8.01, "volume": 9462973.0}, {"date": "2025-08-18", "close": 7.89, "volume": 7752041.0}, {"date": "2025-08-19", "close": 7.89, "volume": 6993936.0}, {"date": "2025-08-20", "close": 7.98, "volume": 8547234.0}, {"date": "2025-08-21", "close": 8.1, "volume": 6022134.0}, {"date": "2025-08-22", "close": 8.11, "volume": 9822813.0}, {"date": "2025-08-25", "close": 8.39, "volume": 7920271.0}, {"date": "2025-08-26", "close": 8.34, "volume": 18336363.0}, {"date": "2025-08-27", "close": 8.51, "volume": 10388375.0}, {"date": "2025-08-28", "close": 8.5, "volume": 7056282.0}, {"date": "2025-08-29", "close": 8.66, "volume": 8763191.0}, {"date": "2025-09-01", "close": 9.1, "volume": 5221343.0}, {"date": "2025-09-02", "close": 9.17, "volume": 5881458.0}, {"date": "2025-09-03", "close": 9.01, "volume": 7595350.0}, {"date": "2025-09-04", "close": 9.0, "volume": 6425949.0}, {"date": "2025-09-05", "close": 9.06, "volume": 6020452.0}, {"date": "2025-09-08", "close": 8.93, "volume": 6860817.0}, {"date": "2025-09-09", "close": 9.12, "volume": 10225150.0}, {"date": "2025-09-10", "close": 9.13, "volume": 7047493.0}, {"date": "2025-09-11", "close": 9.7, "volume": 9399936.0}, {"date": "2025-09-12", "close": 9.9, "volume": 6701115.0}, {"date": "2025-09-15", "close": 9.38, "volume": 12087271.0}, {"date": "2025-09-16", "close": 9.43, "volume": 7536655.0}, {"date": "2025-09-17", "close": 9.31, "volume": 6343559.0}, {"date": "2025-09-18", "close": 9.21, "volume": 7211078.0}, {"date": "2025-09-19", "close": 9.5, "volume": 44795312.0}, {"date": "2025-09-22", "close": 10.1, "volume": 7867456.0}, {"date": "2025-09-23", "close": 10.23, "volume": 10244469.0}, {"date": "2025-09-24", "close": 10.28, "volume": 8498343.0}, {"date": "2025-09-25", "close": 10.27, "volume": 13836198.0}, {"date": "2025-09-26", "close": 10.28, "volume": 9309506.0}, {"date": "2025-09-29", "close": 10.73, "volume": 8315401.0}, {"date": "2025-09-30", "close": 10.83, "volume": 9489554.0}, {"date": "2025-10-01", "close": 10.75, "volume": 8911254.0}, {"date": "2025-10-02", "close": 11.15, "volume": 8930105.0}, {"date": "2025-10-03", "close": 10.98, "volume": 5450834.0}, {"date": "2025-10-06", "close": 11.26, "volume": 5505838.0}, {"date": "2025-10-07", "close": 11.25, "volume": 6264119.0}, {"date": "2025-10-08", "close": 11.28, "volume": 6039764.0}, {"date": "2025-10-09", "close": 11.37, "volume": 7104769.0}, {"date": "2025-10-10", "close": 10.93, "volume": 8139554.0}, {"date": "2025-10-13", "close": 11.21, "volume": 6631928.0}, {"date": "2025-10-14", "close": 11.42, "volume": 7539177.0}, {"date": "2025-10-15", "close": 11.09, "volume": 9244698.0}, {"date": "2025-10-16", "close": 11.45, "volume": 7506003.0}, {"date": "2025-10-17", "close": 11.67, "volume": 19146276.0}, {"date": "2025-10-20", "close": 11.1, "volume": 8449577.0}, {"date": "2025-10-21", "close": 11.59, "volume": 11857220.0}, {"date": "2025-10-22", "close": 10.4, "volume": 12729693.0}, {"date": "2025-10-23", "close": 10.62, "volume": 8098466.0}, {"date": "2025-10-24", "close": 10.5, "volume": 10393419.0}, {"date": "2025-10-27", "close": 10.64, "volume": 5086062.0}, {"date": "2025-10-28", "close": 10.23, "volume": 15760191.0}, {"date": "2025-10-29", "close": 10.47, "volume": 5463699.0}, {"date": "2025-10-30", "close": 10.49, "volume": 5112299.0}, {"date": "2025-10-31", "close": 10.86, "volume": 9141267.0}, {"date": "2025-11-03", "close": 10.59, "volume": 4596702.0}, {"date": "2025-11-04", "close": 10.38, "volume": 5506272.0}, {"date": "2025-11-05", "close": 10.33, "volume": 7739175.0}, {"date": "2025-11-06", "close": 10.73, "volume": 5287208.0}, {"date": "2025-11-07", "close": 10.66, "volume": 5763215.0}, {"date": "2025-11-10", "close": 11.08, "volume": 3897007.0}, {"date": "2025-11-11", "close": 11.27, "volume": 5111260.0}, {"date": "2025-11-12", "close": 11.5, "volume": 4370947.0}, {"date": "2025-11-13", "close": 11.85, "volume": 4848144.0}, {"date": "2025-11-14", "close": 11.57, "volume": 6312951.0}, {"date": "2025-11-17", "close": 11.41, "volume": 5454858.0}, {"date": "2025-11-18", "close": 10.82, "volume": 8420339.0}, {"date": "2025-11-19", "close": 11.04, "volume": 5389881.0}, {"date": "2025-11-20", "close": 11.4, "volume": 4456574.0}, {"date": "2025-11-21", "close": 10.89, "volume": 9039069.0}, {"date": "2025-11-24", "close": 11.15, "volume": 13736774.0}, {"date": "2025-11-25", "close": 11.54, "volume": 5007649.0}, {"date": "2025-11-26", "close": 11.65, "volume": 5313035.0}, {"date": "2025-11-27", "close": 11.91, "volume": 5677917.0}, {"date": "2025-11-28", "close": 11.88, "volume": 4957007.0}, {"date": "2025-12-01", "close": 11.65, "volume": 6536057.0}, {"date": "2025-12-02", "close": 11.75, "volume": 6248144.0}, {"date": "2025-12-03", "close": 11.9, "volume": 4791090.0}, {"date": "2025-12-04", "close": 11.7, "volume": 6540324.0}, {"date": "2025-12-05", "close": 12.0, "volume": 5133372.0}, {"date": "2025-12-08", "close": 11.75, "volume": 8445209.0}, {"date": "2025-12-09", "close": 11.63, "volume": 4724705.0}, {"date": "2025-12-10", "close": 12.15, "volume": 6375647.0}, {"date": "2025-12-11", "close": 12.25, "volume": 7136293.0}, {"date": "2025-12-12", "close": 12.76, "volume": 6045916.0}, {"date": "2025-12-15", "close": 12.28, "volume": 7089749.0}, {"date": "2025-12-16", "close": 12.11, "volume": 8159964.0}, {"date": "2025-12-17", "close": 12.66, "volume": 5169269.0}, {"date": "2025-12-18", "close": 12.52, "volume": 8859668.0}, {"date": "2025-12-19", "close": 12.62, "volume": 27639436.0}, {"date": "2025-12-22", "close": 13.02, "volume": 4395071.0}, {"date": "2025-12-23", "close": 13.04, "volume": 5669083.0}, {"date": "2025-12-24", "close": 12.94, "volume": 2386109.0}, {"date": "2025-12-29", "close": 13.0, "volume": 4908978.0}, {"date": "2025-12-30", "close": 12.56, "volume": 5823884.0}, {"date": "2025-12-31", "close": 12.68, "volume": 3003101.0}, {"date": "2026-01-02", "close": 12.68, "volume": 3870899.0}, {"date": "2026-01-05", "close": 12.79, "volume": 5098284.0}, {"date": "2026-01-06", "close": 12.82, "volume": 5881498.0}, {"date": "2026-01-07", "close": 12.99, "volume": 4863572.0}, {"date": "2026-01-08", "close": 12.74, "volume": 4108143.0}, {"date": "2026-01-09", "close": 12.82, "volume": 4361496.0}, {"date": "2026-01-12", "close": 12.91, "volume": 6473336.0}, {"date": "2026-01-13", "close": 13.17, "volume": 4701715.0}, {"date": "2026-01-14", "close": 13.26, "volume": 5185153.0}, {"date": "2026-01-15", "close": 13.07, "volume": 5032892.0}, {"date": "2026-01-16", "close": 13.12, "volume": 6390311.0}, {"date": "2026-01-19", "close": 13.53, "volume": 3876692.0}, {"date": "2026-01-20", "close": 13.51, "volume": 4125818.0}, {"date": "2026-01-21", "close": 14.79, "volume": 7529393.0}, {"date": "2026-01-22", "close": 14.11, "volume": 6482186.0}, {"date": "2026-01-23", "close": 14.86, "volume": 7428548.0}, {"date": "2026-01-27", "close": 14.76, "volume": 10790719.0}, {"date": "2026-01-28", "close": 15.35, "volume": 8621080.0}, {"date": "2026-01-29", "close": 15.72, "volume": 7683810.0}, {"date": "2026-01-30", "close": 14.71, "volume": 10041559.0}, {"date": "2026-02-02", "close": 13.88, "volume": 10374472.0}, {"date": "2026-02-03", "close": 14.46, "volume": 9171872.0}, {"date": "2026-02-04", "close": 15.02, "volume": 7149381.0}, {"date": "2026-02-05", "close": 14.54, "volume": 5655358.0}, {"date": "2026-02-06", "close": 14.34, "volume": 8610388.0}, {"date": "2026-02-09", "close": 14.98, "volume": 5955060.0}, {"date": "2026-02-10", "close": 14.98, "volume": 5339147.0}, {"date": "2026-02-11", "close": 16.28, "volume": 6856354.0}, {"date": "2026-02-12", "close": 16.03, "volume": 7316273.0}, {"date": "2026-02-13", "close": 15.44, "volume": 7366792.0}, {"date": "2026-02-16", "close": 15.19, "volume": 5007920.0}, {"date": "2026-02-17", "close": 14.91, "volume": 4010156.0}, {"date": "2026-02-18", "close": 14.59, "volume": 6372091.0}, {"date": "2026-02-19", "close": 14.94, "volume": 7292101.0}, {"date": "2026-02-20", "close": 15.05, "volume": 7504252.0}, {"date": "2026-02-23", "close": 15.58, "volume": 5779561.0}, {"date": "2026-02-24", "close": 15.71, "volume": 8192305.0}, {"date": "2026-02-25", "close": 16.22, "volume": 8131616.0}, {"date": "2026-02-26", "close": 16.4, "volume": 7200310.0}, {"date": "2026-02-27", "close": 16.58, "volume": 11145313.0}, {"date": "2026-03-02", "close": 17.67, "volume": 10025984.0}, {"date": "2026-03-03", "close": 16.87, "volume": 6945686.0}, {"date": "2026-03-04", "close": 16.07, "volume": 7037642.0}, {"date": "2026-03-05", "close": 15.73, "volume": 5051032.0}, {"date": "2026-03-06", "close": 14.79, "volume": 6714271.0}, {"date": "2026-03-09", "close": 13.92, "volume": 8911725.0}, {"date": "2026-03-10", "close": 14.15, "volume": 9298161.0}, {"date": "2026-03-11", "close": 14.15, "volume": 9513238.0}, {"date": "2026-03-12", "close": 13.96, "volume": 8678472.0}, {"date": "2026-03-13", "close": 13.51, "volume": 11258924.0}, {"date": "2026-03-16", "close": 13.1, "volume": 13272820.0}, {"date": "2026-03-17", "close": 13.58, "volume": 13649386.0}, {"date": "2026-03-18", "close": 13.5, "volume": 9104683.0}, {"date": "2026-03-19", "close": 12.21, "volume": 12501113.0}, {"date": "2026-03-20", "close": 12.41, "volume": 64424818.0}, {"date": "2026-03-23", "close": 11.5, "volume": 16138806.0}, {"date": "2026-03-24", "close": 11.89, "volume": 11264871.0}, {"date": "2026-03-25", "close": 12.9, "volume": 11790882.0}, {"date": "2026-03-26", "close": 12.64, "volume": 10126976.0}, {"date": "2026-03-27", "close": 12.46, "volume": 7499783.0}, {"date": "2026-03-30", "close": 12.52, "volume": 8952310.0}, {"date": "2026-03-31", "close": 12.62, "volume": 10274213.0}, {"date": "2026-04-01", "close": 13.65, "volume": 13751025.0}, {"date": "2026-04-02", "close": 13.02, "volume": 11885551.0}, {"date": "2026-04-07", "close": 12.81, "volume": 7987636.0}, {"date": "2026-04-08", "close": 14.09, "volume": 8510704.0}, {"date": "2026-04-09", "close": 13.92, "volume": 6828707.0}, {"date": "2026-04-10", "close": 13.55, "volume": 6436766.0}, {"date": "2026-04-13", "close": 13.22, "volume": 7208565.0}, {"date": "2026-04-14", "close": 13.19, "volume": 7742212.0}, {"date": "2026-04-15", "close": 14.45, "volume": 10873008.0}, {"date": "2026-04-16", "close": 13.85, "volume": 12139234.0}, {"date": "2026-04-17", "close": 13.58, "volume": 11235673.0}, {"date": "2026-04-20", "close": 13.82, "volume": 5293194.0}, {"date": "2026-04-21", "close": 13.6, "volume": 5458391.0}, {"date": "2026-04-22", "close": 13.2, "volume": 6492564.0}, {"date": "2026-04-23", "close": 13.04, "volume": 5416704.0}, {"date": "2026-04-24", "close": 12.76, "volume": 6358365.0}, {"date": "2026-04-27", "close": 13.08, "volume": 4552381.0}, {"date": "2026-04-28", "close": 12.69, "volume": 4049059.0}, {"date": "2026-04-29", "close": 12.57, "volume": 5452452.0}, {"date": "2026-04-30", "close": 11.9, "volume": 11263969.0}, {"date": "2026-05-01", "close": 12.15, "volume": 5560552.0}, {"date": "2026-05-04", "close": 12.18, "volume": 3849578.0}, {"date": "2026-05-05", "close": 12.06, "volume": 5380509.0}, {"date": "2026-05-06", "close": 12.32, "volume": 7009627.0}, {"date": "2026-05-07", "close": 13.1, "volume": 17384008.0}, {"date": "2026-05-08", "close": 13.05, "volume": 8154429.0}, {"date": "2026-05-11", "close": 12.96, "volume": 6962226.0}, {"date": "2026-05-12", "close": 13.32, "volume": 8140673.0}, {"date": "2026-05-13", "close": 13.4, "volume": 4907837.0}, {"date": "2026-05-14", "close": 13.23, "volume": 4992463.0}, {"date": "2026-05-15", "close": 12.5, "volume": 9988470.0}, {"date": "2026-05-18", "close": 11.93, "volume": 9002564.0}, {"date": "2026-05-19", "close": 11.95, "volume": 6319354.0}, {"date": "2026-05-20", "close": 11.37, "volume": 9290125.0}, {"date": "2026-05-21", "close": 11.8, "volume": 9767065.0}, {"date": "2026-05-22", "close": 12.17, "volume": 6853936.0}, {"date": "2026-05-25", "close": 12.68, "volume": 4713130.0}, {"date": "2026-05-26", "close": 12.61, "volume": 5008254.0}, {"date": "2026-05-27", "close": 12.63, "volume": 4468123.0}, {"date": "2026-05-28", "close": 11.65, "volume": 7623148.0}, {"date": "2026-05-29", "close": 12.14, "volume": 19628370.0}, {"date": "2026-06-01", "close": 12.43, "volume": 6506099.0}, {"date": "2026-06-02", "close": 12.41, "volume": 6897010.0}, {"date": "2026-06-03", "close": 12.48, "volume": 6124844.0}, {"date": "2026-06-04", "close": 12.1, "volume": 5909157.0}, {"date": "2026-06-05", "close": 11.73, "volume": 4540831.0}, {"date": "2026-06-09", "close": 11.3, "volume": 9844242.0}, {"date": "2026-06-10", "close": 10.73, "volume": 10182149.0}, {"date": "2026-06-11", "close": 10.95, "volume": 8749978.0}, {"date": "2026-06-12", "close": 11.75, "volume": 10530352.0}, {"date": "2026-06-15", "close": 12.93, "volume": 8832226.0}, {"date": "2026-06-16", "close": 13.08, "volume": 8184204.0}, {"date": "2026-06-17", "close": 13.46, "volume": 6379316.0}, {"date": "2026-06-18", "close": 13.21, "volume": 10379861.0}, {"date": "2026-06-19", "close": 12.54, "volume": 23516612.0}, {"date": "2026-06-22", "close": 12.96, "volume": 7174314.0}, {"date": "2026-06-23", "close": 12.64, "volume": 4754734.0}, {"date": "2026-06-24", "close": 12.35, "volume": 9156359.0}, {"date": "2026-06-25", "close": 11.88, "volume": 6879972.0}, {"date": "2026-06-26", "close": 12.23, "volume": 4654631.0}, {"date": "2026-06-29", "close": 12.39, "volume": 5724122.0}, {"date": "2026-06-30", "close": 11.75, "volume": 9837530.0}, {"date": "2026-07-01", "close": 11.56, "volume": 5051048.0}, {"date": "2026-07-02", "close": 11.78, "volume": 5803957.0}, {"date": "2026-07-03", "close": 12.82, "volume": 5740033.0}, {"date": "2026-07-06", "close": 12.61, "volume": 3519312.0}, {"date": "2026-07-07", "close": 11.94, "volume": 4667527.0}, {"date": "2026-07-08", "close": 11.44, "volume": 7160454.0}, {"date": "2026-07-09", "close": 11.25, "volume": 7843843.0}, {"date": "2026-07-10", "close": 11.63, "volume": 6706377.0}, {"date": "2026-07-13", "close": 11.42, "volume": 5889283.0}, {"date": "2026-07-14", "close": 11.78, "volume": 5342605.0}, {"date": "2026-07-15", "close": 11.34, "volume": 7825973.0}, {"date": "2026-07-16", "close": 11.0, "volume": 7459251.0}, {"date": "2026-07-17", "close": 10.53, "volume": 8867583.0}, {"date": "2026-07-20", "close": 10.31, "volume": 12169615.0}, {"date": "2026-07-21", "close": 10.89, "volume": 6970415.0}, {"date": "2026-07-22", "close": 11.36, "volume": 6885658.0}, {"date": "2026-07-23", "close": 11.57, "volume": 7087354.0}, {"date": "2026-07-24", "close": 11.29, "volume": 7176685.0}, {"date": "2026-07-27", "close": 11.51, "volume": 6393650.0}, {"date": "2026-07-28", "close": 11.3, "volume": 7262546.0}, {"date": "2026-07-29", "close": 11.41, "volume": 7522967.0}, {"date": "2026-07-30", "close": 11.06, "volume": 5857862.0}, {"date": "2026-07-31", "close": 11.27, "volume": 6048059.0}, {"date": "2026-08-03", "close": 11.46, "volume": 5900091.0}, {"date": "2026-08-04", "close": 11.78, "volume": 8170102.0}, {"date": "2026-08-05", "close": 12.52, "volume": 7691029.0}, {"date": "2026-08-06", "close": 13.0, "volume": 9757481.0}, {"date": "2026-08-07", "close": 13.4, "volume": 6237260.0}, {"date": "2026-08-10", "close": 13.72, "volume": 6909748.0}, {"date": "2026-08-11", "close": 13.82, "volume": 5686782.0}, {"date": "2026-08-12", "close": 13.84, "volume": 4457670.0}, {"date": "2026-08-13", "close": 13.68, "volume": 6478365.0}, {"date": "2026-08-14", "close": 13.21, "volume": 6978139.0}, {"date": "2026-08-17", "close": 13.89, "volume": 8281325.0}, {"date": "2026-08-18", "close": 13.65, "volume": 5800394.0}, {"date": "2026-08-19", "close": 13.68, "volume": 6522071.0}, {"date": "2026-08-20", "close": 15.07, "volume": 14468296.0}, {"date": "2026-08-21", "close": 15.35, "volume": 10781503.0}, {"date": "2026-08-24", "close": 15.73, "volume": 10427049.0}, {"date": "2026-08-25", "close": 15.88, "volume": 9142743.0}, {"date": "2026-08-26", "close": 15.9, "volume": 9884069.0}, {"date": "2026-08-27", "close": 15.68, "volume": 7670334.0}, {"date": "2026-08-28", "close": 15.67, "volume": 4888643.0}, {"date": "2026-08-31", "close": 14.88, "volume": 15753714.0}, {"date": "2026-09-01", "close": 14.92, "volume": 7546110.0}, {"date": "2026-09-02", "close": 14.63, "volume": 7460525.0}, {"date": "2026-09-03", "close": 15.01, "volume": 11078323.0}, {"date": "2026-09-04", "close": 15.11, "volume": 8036158.0}, {"date": "2026-09-07", "close": 14.9, "volume": 3198683.0}], "refreshing": true}