{"ticker": "MTS", "overview": {"name": "Metcash Limited", "country": "Australia", "industry": "Consumer Staples Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 29876.99, "sell_n": 0, "sell_sum": 0, "net": 29876.99, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "MTS", "has_prices": true, "as_of": "2026-08-07", "last": 3.15, "prev_close": 3.12, "change": 0.029999999999999805, "change_pct": 0.009615384615384552, "session_volume": 3128746.0, "vwap_5": 3.1124608744195648, "vwap_20": 3.019572682974962, "vwap_60": 3.052377382479951, "vwap_250": 3.277393483050392, "high_52w": 3.97, "low_52w": 2.65, "avg_volume_20": 3796374.6, "sessions": 400, "market_cap": {"value": 3123222286.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134360", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash 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 MTS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134360", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "ASX-03131762", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MTS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131762", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "ASX-03128209", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MTS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128209", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "ASX-03121484", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MTS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121484", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "ASX-03117588", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MTS: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117588", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147760}, {"id": "ASX3Y-03113603-1", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Limited", "who": "Douglas Jones", "who_key": "Douglas Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Douglas Jones files a notice on MTS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113603", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157840}, {"id": "ASX3Y-03108128-1", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Limited", "who": "Mark Graham Johnson", "who_key": "Mark Graham Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29876.99, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MTS lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108128", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176560}], "recent_buys": [{"id": "ASX3Y-03108128-1", "src": "ASX", "ticker": "MTS", "cik": "", "company": "Metcash Limited", "company_raw": "Metcash Limited", "who": "Mark Graham Johnson", "who_key": "Mark Graham Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29876.99, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MTS lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108128", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176560}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Douglas Jones", "notice_type": "3Y", "direct_shares": 1697339.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113603-2A1685645", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Graham Johnson", "notice_type": "3Y", "direct_shares": 100000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The registered holder is MG Johnson and K Apostolopoulos Super Fund Pty Ltd atf the M G J", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108128-2A1682568", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicky Sparshott", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106396-2A1681276", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-13", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Murray", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-20", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tonianne Dwyer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-05", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Haseltine", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-03", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-20", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Holman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-14", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-23", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Jordan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-30", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-29", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wai Tang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-18", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Birtles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-24", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-01", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-29", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Balfour", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-29", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Birtles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-04", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wai Tang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-04", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-20", "source_url": "https://www.marketindex.com.au/asx/mts", "needs_ocr": 0}], "directors": [{"name": "Nicky Sparshott", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Mark Graham Johnson", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Douglas Jones", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "R Longes", "first_seen": "2012-08-31", "last_seen": "2012-08-31", "status": "past", "notices": 1}, {"name": "A Reitzer", "first_seen": "2012-10-02", "last_seen": "2012-10-02", "status": "past", "notices": 1}, {"name": "P Allaway", "first_seen": "2012-12-03", "last_seen": "2012-12-03", "status": "past", "notices": 1}, {"name": "F Balfour", "first_seen": "2012-12-06", "last_seen": "2012-12-06", "status": "past", "notices": 1}, {"name": "Mick McMahon", "first_seen": "2013-12-18", "last_seen": "2013-12-18", "status": "past", "notices": 1}, {"name": "T Dwyer", "first_seen": "2014-12-10", "last_seen": "2014-12-10", "status": "past", "notices": 1}, {"name": "Allaway and Hamilton", "first_seen": "2015-01-15", "last_seen": "2015-01-15", "status": "past", "notices": 1}, {"name": "N Hamilton", "first_seen": "2016-09-01", "last_seen": "2016-09-01", "status": "past", "notices": 1}, {"name": "M Butler", "first_seen": "2016-09-01", "last_seen": "2016-09-01", "status": "past", "notices": 1}, {"name": "Ian Morrice", "first_seen": "2016-09-08", "last_seen": "2016-10-03", "status": "past", "notices": 2}, {"name": "I Morrice", "first_seen": "2012-09-18", "last_seen": "2017-12-04", "status": "past", "notices": 2}, {"name": "Patrick Allaway", "first_seen": "2018-06-26", "last_seen": "2018-06-26", "status": "past", "notices": 1}, {"name": "Murray Jordan", "first_seen": "2017-02-23", "last_seen": "2018-07-01", "status": "past", "notices": 2}, {"name": "Fiona Balfour", "first_seen": "2016-10-03", "last_seen": "2019-08-29", "status": "past", "notices": 2}, {"name": "Anne Brennan", "first_seen": "2018-09-20", "last_seen": "2019-08-29", "status": "past", "notices": 2}, {"name": "Peter Birtles", "first_seen": "2019-08-04", "last_seen": "2019-09-24", "status": "past", "notices": 2}, {"name": "Wai Tang", "first_seen": "2019-08-04", "last_seen": "2020-02-18", "status": "past", "notices": 2}, {"name": "M Jordan", "first_seen": "2020-06-30", "last_seen": "2020-06-30", "status": "past", "notices": 1}, {"name": "Christine Holman", "first_seen": "2020-09-14", "last_seen": "2020-09-14", "status": "past", "notices": 1}, {"name": "C Holman", "first_seen": "2020-12-16", "last_seen": "2020-12-16", "status": "past", "notices": 1}, {"name": "Helen Nash", "first_seen": "2016-10-03", "last_seen": "2021-03-29", "status": "past", "notices": 2}, {"name": "Jeff Adams", "first_seen": "2018-09-02", "last_seen": "2021-04-20", "status": "past", "notices": 3}, {"name": "M Haseltine", "first_seen": "2021-05-03", "last_seen": "2021-05-03", "status": "past", "notices": 1}, {"name": "Tonianne Dwyer", "first_seen": "2018-07-03", "last_seen": "2021-07-05", "status": "past", "notices": 2}, {"name": "J Adams", "first_seen": "2017-12-04", "last_seen": "2021-09-08", "status": "past", "notices": 5}, {"name": "Rob Murray", "first_seen": "2018-09-04", "last_seen": "2022-09-01", "status": "past", "notices": 2}, {"name": "D Jones", "first_seen": "2022-09-13", "last_seen": "2022-09-13", "status": "past", "notices": 1}, {"name": "M Johnson", "first_seen": "2022-09-16", "last_seen": "2022-09-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Mark Graham Johnson", "who_key": "Mark Graham Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29876.99, "sold": 0, "net": 29876.99, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 29876.99, "date": "2026-07-03", "score": 34.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108128"}], "latest": {"action": "BUY", "amount": 29876.99, "date": "2026-07-03", "score": 34.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108128"}}], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Periodic Reports", "title": "Metcash exercises right to acquire Peries Group", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149726-2A1704708"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147802-2A1703795"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147801-2A1703793"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147800-2A1703792"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147799-2A1703791"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136164-2A1697473"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136160-2A1697472"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136157-2A1697470"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification of cessation of securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136156-2A1697469"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification of cessation of securities - MTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136154-2A1697468"}], "performance": {"ticker": "MTS", "has_prices": true, "summary": {"n": 1, "avg": 0.04999999999999997, "win_rate": 1.0, "best": 0.04999999999999997, "worst": 0.04999999999999997, "as_of": "2026-08-07"}, "buys": [{"who": "Mark Graham Johnson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29876.99, "date": "2026-07-03", "score": 34.5, "ref_price": 3.0, "return": 0.04999999999999997}]}, "price_series": [{"date": "2005-04-08", "close": 3.37, "volume": 1933337.0}, {"date": "2005-04-11", "close": 3.35, "volume": 2380247.0}, {"date": "2005-04-12", "close": 3.35, "volume": 3155587.0}, {"date": "2005-04-13", "close": 3.35, "volume": 4192636.0}, {"date": "2005-04-14", "close": 3.32, "volume": 7575349.0}, {"date": "2005-04-15", "close": 3.23, "volume": 2981788.0}, {"date": "2005-04-18", "close": 3.19, "volume": 2981644.0}, {"date": "2005-04-19", "close": 3.24, "volume": 4193491.0}, {"date": "2005-04-20", "close": 3.21, "volume": 5182819.0}, {"date": "2005-04-21", "close": 3.12, "volume": 4870381.0}, {"date": "2005-04-22", "close": 3.17, "volume": 2793652.0}, {"date": "2005-04-26", "close": 3.14, "volume": 2570419.0}, {"date": "2005-04-27", "close": 3.14, "volume": 610807.0}, {"date": "2005-04-28", "close": 3.14, "volume": 1836019.0}, {"date": "2005-04-29", "close": 3.19, "volume": 2610011.0}, {"date": "2005-05-02", "close": 3.28, "volume": 4148294.0}, {"date": "2005-05-03", "close": 3.36, "volume": 12644935.0}, {"date": "2005-05-04", "close": 3.35, "volume": 21628282.0}, {"date": "2005-05-05", "close": 3.3, "volume": 8972494.0}, {"date": "2005-05-06", "close": 3.28, "volume": 3121230.0}, {"date": "2005-05-09", "close": 3.24, "volume": 942562.0}, {"date": "2005-05-10", "close": 3.22, "volume": 3144311.0}, {"date": "2005-05-11", "close": 3.22, "volume": 4003793.0}, {"date": "2005-05-12", "close": 3.24, "volume": 4690831.0}, {"date": "2005-05-13", "close": 3.24, "volume": 1136506.0}, {"date": "2005-05-16", "close": 3.27, "volume": 2013830.0}, {"date": "2005-05-17", "close": 3.31, "volume": 3810379.0}, {"date": "2005-05-18", "close": 3.38, "volume": 3512842.0}, {"date": "2005-05-19", "close": 3.39, "volume": 3855006.0}, {"date": "2005-05-20", "close": 3.38, "volume": 2430234.0}, {"date": "2005-05-25", "close": 3.58, "volume": 23030025.0}, {"date": "2005-05-26", "close": 3.65, "volume": 12652297.0}, {"date": "2005-05-27", "close": 3.67, "volume": 12178570.0}, {"date": "2005-05-30", "close": 3.71, "volume": 5130959.0}, {"date": "2005-05-31", "close": 3.75, "volume": 4526127.0}, {"date": "2005-06-01", "close": 3.7, "volume": 2994441.0}, {"date": "2005-06-02", "close": 3.7, "volume": 4359956.0}, {"date": "2005-06-03", "close": 3.71, "volume": 8576176.0}, {"date": "2005-06-06", "close": 3.68, "volume": 1059385.0}, {"date": "2005-06-07", "close": 3.7, "volume": 2600022.0}, {"date": "2005-06-08", "close": 3.69, "volume": 3234874.0}, {"date": "2005-06-09", "close": 3.67, "volume": 9761409.0}, {"date": "2005-06-10", "close": 3.69, "volume": 6693895.0}, {"date": "2005-06-14", "close": 3.66, "volume": 1610289.0}, {"date": "2005-06-15", "close": 3.64, "volume": 2663332.0}, {"date": "2005-06-16", "close": 3.69, "volume": 3626284.0}, {"date": "2005-06-17", "close": 3.68, "volume": 11587655.0}, {"date": "2005-06-20", "close": 3.67, "volume": 2660136.0}, {"date": "2005-06-21", "close": 3.65, "volume": 4863520.0}, {"date": "2005-06-22", "close": 3.68, "volume": 4801142.0}, {"date": "2005-06-23", "close": 3.68, "volume": 1694357.0}, {"date": "2005-06-24", "close": 3.7, "volume": 2491447.0}, {"date": "2005-06-27", "close": 3.77, "volume": 2777812.0}, {"date": "2005-06-28", "close": 3.86, "volume": 6383987.0}, {"date": "2005-06-29", "close": 3.91, "volume": 3174368.0}, {"date": "2005-06-30", "close": 3.92, "volume": 5698720.0}, {"date": "2005-07-01", "close": 3.9, "volume": 1686977.0}, {"date": "2005-07-04", "close": 3.91, "volume": 1266840.0}, {"date": "2005-07-05", "close": 3.9, "volume": 2272380.0}, {"date": "2005-07-06", "close": 3.84, "volume": 2578407.0}, {"date": "2005-07-07", "close": 3.82, "volume": 5965454.0}, {"date": "2005-07-08", "close": 3.79, "volume": 2409013.0}, {"date": "2005-07-11", "close": 3.81, "volume": 4540811.0}, {"date": "2005-07-12", "close": 3.92, "volume": 2436103.0}, {"date": "2005-07-13", "close": 3.96, "volume": 3486506.0}, {"date": "2005-07-14", "close": 3.94, "volume": 3639698.0}, {"date": "2005-07-15", "close": 3.94, "volume": 1741294.0}, {"date": "2005-07-18", "close": 3.95, "volume": 2226913.0}, {"date": "2005-07-19", "close": 3.92, "volume": 4213298.0}, {"date": "2005-07-20", "close": 3.92, "volume": 1900194.0}, {"date": "2005-07-21", "close": 3.98, "volume": 7002713.0}, {"date": "2005-07-22", "close": 4.16, "volume": 6538971.0}, {"date": "2005-07-25", "close": 4.21, "volume": 4536238.0}, {"date": "2005-07-26", "close": 4.15, "volume": 2855169.0}, {"date": "2005-07-27", "close": 4.1, "volume": 2001095.0}, {"date": "2005-07-28", "close": 4.07, "volume": 3208986.0}, {"date": "2005-07-29", "close": 4.1, "volume": 3071137.0}, {"date": "2005-08-01", "close": 4.1, "volume": 893400.0}, {"date": "2005-08-02", "close": 4.18, "volume": 3393224.0}, {"date": "2005-08-03", "close": 4.1, "volume": 1657682.0}, {"date": "2005-08-04", "close": 4.05, "volume": 1661234.0}, {"date": "2005-08-05", "close": 4.1, "volume": 3445400.0}, {"date": "2005-08-08", "close": 4.14, "volume": 1148732.0}, {"date": "2005-08-09", "close": 4.09, "volume": 1225271.0}, {"date": "2005-08-10", "close": 4.08, "volume": 5414214.0}, {"date": "2005-08-11", "close": 4.11, "volume": 4104225.0}, {"date": "2005-08-12", "close": 4.12, "volume": 1319776.0}, {"date": "2005-08-15", "close": 4.11, "volume": 3959361.0}, {"date": "2005-08-16", "close": 4.08, "volume": 2811176.0}, {"date": "2005-08-17", "close": 4.07, "volume": 3321495.0}, {"date": "2005-08-18", "close": 4.09, "volume": 2272140.0}, {"date": "2005-08-19", "close": 4.06, "volume": 1731053.0}, {"date": "2005-08-22", "close": 4.07, "volume": 2306470.0}, {"date": "2005-08-23", "close": 4.06, "volume": 1911063.0}, {"date": "2005-08-24", "close": 3.99, "volume": 2486265.0}, {"date": "2005-08-25", "close": 3.95, "volume": 2309239.0}, {"date": "2005-08-26", "close": 4.0, "volume": 3484583.0}, {"date": "2005-08-29", "close": 4.0, "volume": 1738866.0}, {"date": "2005-08-30", "close": 4.06, "volume": 1772671.0}, {"date": "2005-08-31", "close": 4.07, "volume": 4096506.0}, {"date": "2005-09-01", "close": 4.04, "volume": 976337.0}, {"date": "2005-09-02", "close": 4.0, "volume": 1611005.0}, {"date": "2005-09-05", "close": 4.0, "volume": 1685020.0}, {"date": "2005-09-06", "close": 3.95, "volume": 1490900.0}, {"date": "2005-09-07", "close": 3.87, "volume": 2967376.0}, {"date": "2005-09-08", "close": 3.99, "volume": 5014720.0}, {"date": "2005-09-09", "close": 4.0, "volume": 2953600.0}, {"date": "2005-09-12", "close": 4.0, "volume": 1530783.0}, {"date": "2005-09-13", "close": 3.98, "volume": 2142123.0}, {"date": "2005-09-14", "close": 3.89, "volume": 2853431.0}, {"date": "2005-09-15", "close": 3.91, "volume": 5437306.0}, {"date": "2005-09-16", "close": 4.05, "volume": 4495852.0}, {"date": "2005-09-19", "close": 4.04, "volume": 1390755.0}, {"date": "2005-09-20", "close": 4.02, "volume": 1621234.0}, {"date": "2005-09-21", "close": 4.08, "volume": 4436789.0}, {"date": "2005-09-22", "close": 4.08, "volume": 3677189.0}, {"date": "2005-09-23", "close": 4.11, "volume": 1841071.0}, {"date": "2005-09-26", "close": 4.2, "volume": 3666039.0}, {"date": "2005-09-27", "close": 4.24, "volume": 2323102.0}, {"date": "2005-09-28", "close": 4.22, "volume": 1878817.0}, {"date": "2005-09-29", "close": 4.15, "volume": 980858.0}, {"date": "2005-09-30", "close": 4.2, "volume": 4570351.0}, {"date": "2005-10-03", "close": 4.29, "volume": 2029006.0}, {"date": "2005-10-04", "close": 4.2, "volume": 3316731.0}, {"date": "2005-10-05", "close": 4.11, "volume": 5226596.0}, {"date": "2005-10-06", "close": 4.04, "volume": 1756677.0}, {"date": "2005-10-07", "close": 4.06, "volume": 2880880.0}, {"date": "2005-10-10", "close": 4.08, "volume": 1107778.0}, {"date": "2005-10-11", "close": 4.06, "volume": 5881709.0}, {"date": "2005-10-12", "close": 4.0, "volume": 2566631.0}, {"date": "2005-10-13", "close": 3.95, "volume": 2362587.0}, {"date": "2005-10-14", "close": 3.96, "volume": 1559372.0}, {"date": "2005-10-17", "close": 4.05, "volume": 4895063.0}, {"date": "2005-10-18", "close": 4.06, "volume": 2013413.0}, {"date": "2005-10-19", "close": 3.98, "volume": 4301966.0}, {"date": "2005-10-20", "close": 3.9, "volume": 4985431.0}, {"date": "2005-10-21", "close": 3.93, "volume": 2336802.0}, {"date": "2005-10-24", "close": 3.92, "volume": 2549279.0}, {"date": "2005-10-25", "close": 4.0, "volume": 6862321.0}, {"date": "2005-10-26", "close": 4.03, "volume": 2093403.0}, {"date": "2005-10-27", "close": 4.08, "volume": 4746206.0}, {"date": "2005-10-28", "close": 3.97, "volume": 2815961.0}, {"date": "2005-10-31", "close": 4.04, "volume": 1617298.0}, {"date": "2005-11-01", "close": 4.03, "volume": 948177.0}, {"date": "2005-11-02", "close": 4.05, "volume": 3446673.0}, {"date": "2005-11-03", "close": 4.0, "volume": 3531119.0}, {"date": "2005-11-04", "close": 4.02, "volume": 2576205.0}, {"date": "2005-11-07", "close": 4.04, "volume": 1762317.0}, {"date": "2005-11-08", "close": 4.03, "volume": 3577880.0}, {"date": "2005-11-09", "close": 4.1, "volume": 13115933.0}, {"date": "2005-11-10", "close": 4.17, "volume": 8830871.0}, {"date": "2005-11-11", "close": 4.3, "volume": 8212691.0}, {"date": "2005-11-14", "close": 4.28, "volume": 5266372.0}, {"date": "2005-11-15", "close": 4.24, "volume": 2214696.0}, {"date": "2005-11-16", "close": 4.35, "volume": 3523425.0}, {"date": "2005-11-17", "close": 4.32, "volume": 2268843.0}, {"date": "2005-11-18", "close": 4.39, "volume": 1772613.0}, {"date": "2005-11-21", "close": 4.32, "volume": 2809847.0}, {"date": "2005-11-22", "close": 4.3, "volume": 2070930.0}, {"date": "2005-11-23", "close": 4.37, "volume": 5939827.0}, {"date": "2005-11-24", "close": 4.5, "volume": 14980413.0}, {"date": "2005-11-25", "close": 4.47, "volume": 11355519.0}, {"date": "2005-11-28", "close": 4.51, "volume": 4935435.0}, {"date": "2005-11-29", "close": 4.51, "volume": 4170887.0}, {"date": "2005-11-30", "close": 4.53, "volume": 15423551.0}, {"date": "2005-12-01", "close": 4.5, "volume": 22014846.0}, {"date": "2005-12-02", "close": 4.55, "volume": 3680473.0}, {"date": "2005-12-05", "close": 4.47, "volume": 3068578.0}, {"date": "2005-12-06", "close": 4.48, "volume": 8320765.0}, {"date": "2005-12-07", "close": 4.54, "volume": 4112065.0}, {"date": "2005-12-08", "close": 4.49, "volume": 3207702.0}, {"date": "2005-12-09", "close": 4.44, "volume": 2163370.0}, {"date": "2005-12-12", "close": 4.42, "volume": 1443196.0}, {"date": "2005-12-13", "close": 4.42, "volume": 2078871.0}, {"date": "2005-12-14", "close": 4.38, "volume": 5217482.0}, {"date": "2005-12-15", "close": 4.35, "volume": 2536079.0}, {"date": "2005-12-16", "close": 4.33, "volume": 1689647.0}, {"date": "2005-12-19", "close": 4.27, "volume": 2583372.0}, {"date": "2005-12-20", "close": 4.34, "volume": 2849558.0}, {"date": "2005-12-21", "close": 4.34, "volume": 1036556.0}, {"date": "2005-12-22", "close": 4.35, "volume": 1952273.0}, {"date": "2005-12-23", "close": 4.41, "volume": 3331373.0}, {"date": "2005-12-28", "close": 4.44, "volume": 1229483.0}, {"date": "2005-12-29", "close": 4.44, "volume": 631119.0}, {"date": "2005-12-30", "close": 4.5, "volume": 519325.0}, {"date": "2006-01-03", "close": 4.45, "volume": 433551.0}, {"date": "2006-01-04", "close": 4.47, "volume": 2078987.0}, {"date": "2006-01-05", "close": 4.5, "volume": 2610436.0}, {"date": "2006-01-06", "close": 4.48, "volume": 1867673.0}, {"date": "2006-01-09", "close": 4.53, "volume": 540669.0}, {"date": "2006-01-10", "close": 4.5, "volume": 6128794.0}, {"date": "2006-01-11", "close": 4.52, "volume": 3140534.0}, {"date": "2006-01-12", "close": 4.53, "volume": 1819870.0}, {"date": "2006-01-13", "close": 4.53, "volume": 1692726.0}, {"date": "2006-01-16", "close": 4.53, "volume": 1127932.0}, {"date": "2006-01-17", "close": 4.56, "volume": 2513055.0}, {"date": "2006-01-18", "close": 4.56, "volume": 3320882.0}, {"date": "2006-01-19", "close": 4.64, "volume": 5255586.0}, {"date": "2006-01-20", "close": 4.64, "volume": 2627786.0}, {"date": "2006-01-23", "close": 4.6, "volume": 1239470.0}, {"date": "2006-01-24", "close": 4.63, "volume": 2687040.0}, {"date": "2006-01-25", "close": 4.69, "volume": 1727337.0}, {"date": "2006-01-27", "close": 4.65, "volume": 4857409.0}, {"date": "2006-01-30", "close": 4.64, "volume": 1176983.0}, {"date": "2006-01-31", "close": 4.64, "volume": 1461063.0}, {"date": "2006-02-01", "close": 4.62, "volume": 2027013.0}, {"date": "2006-02-02", "close": 4.58, "volume": 1036380.0}, {"date": "2006-02-03", "close": 4.61, "volume": 2226603.0}, {"date": "2006-02-06", "close": 4.61, "volume": 2149518.0}, {"date": "2006-02-07", "close": 4.58, "volume": 2236312.0}, {"date": "2006-02-08", "close": 4.62, "volume": 3067072.0}, {"date": "2006-02-09", "close": 4.7, "volume": 3433401.0}, {"date": "2006-02-10", "close": 4.68, "volume": 2453824.0}, {"date": "2006-02-13", "close": 4.71, "volume": 4362249.0}, {"date": "2006-02-14", "close": 4.7, "volume": 2321389.0}, {"date": "2006-02-15", "close": 4.67, "volume": 2765844.0}, {"date": "2006-02-16", "close": 4.66, "volume": 1057981.0}, {"date": "2006-02-17", "close": 4.58, "volume": 3489889.0}, {"date": "2006-02-20", "close": 4.69, "volume": 735946.0}, {"date": "2006-02-21", "close": 4.62, "volume": 2384168.0}, {"date": "2006-02-22", "close": 4.66, "volume": 5482176.0}, {"date": "2006-02-23", "close": 4.63, "volume": 3333781.0}, {"date": "2006-02-24", "close": 4.56, "volume": 4778766.0}, {"date": "2006-02-27", "close": 4.52, "volume": 5194708.0}, {"date": "2006-02-28", "close": 4.52, "volume": 5187994.0}, {"date": "2006-03-01", "close": 4.6, "volume": 3366432.0}, {"date": "2006-03-02", "close": 4.7, "volume": 6300559.0}, {"date": "2006-03-03", "close": 4.8, "volume": 9177985.0}, {"date": "2006-03-06", "close": 4.59, "volume": 12831580.0}, {"date": "2006-03-07", "close": 4.67, "volume": 4911345.0}, {"date": "2006-03-08", "close": 4.67, "volume": 6313008.0}, {"date": "2006-03-09", "close": 4.66, "volume": 1323092.0}, {"date": "2006-03-10", "close": 4.62, "volume": 1999579.0}, {"date": "2006-03-13", "close": 4.65, "volume": 832865.0}, {"date": "2006-03-14", "close": 4.65, "volume": 2049744.0}, {"date": "2006-03-15", "close": 4.62, "volume": 2910044.0}, {"date": "2006-03-16", "close": 4.67, "volume": 3470879.0}, {"date": "2006-03-17", "close": 4.58, "volume": 1757901.0}, {"date": "2006-03-20", "close": 4.58, "volume": 1105019.0}, {"date": "2006-03-21", "close": 4.54, "volume": 2778651.0}, {"date": "2006-03-22", "close": 4.63, "volume": 2476139.0}, {"date": "2006-03-23", "close": 4.55, "volume": 3646954.0}, {"date": "2006-03-24", "close": 4.52, "volume": 4927413.0}, {"date": "2006-03-27", "close": 4.58, "volume": 2068858.0}, {"date": "2006-03-28", "close": 4.45, "volume": 2730961.0}, {"date": "2006-03-29", "close": 4.4, "volume": 3742238.0}, {"date": "2006-03-30", "close": 4.37, "volume": 3891650.0}, {"date": "2006-03-31", "close": 4.46, "volume": 6939305.0}, {"date": "2006-04-03", "close": 4.47, "volume": 3002416.0}, {"date": "2006-04-04", "close": 4.41, "volume": 4101024.0}, {"date": "2006-04-05", "close": 4.44, "volume": 2643523.0}, {"date": "2006-04-06", "close": 4.48, "volume": 2834847.0}, {"date": "2006-04-07", "close": 4.45, "volume": 1811336.0}, {"date": "2006-04-10", "close": 4.4, "volume": 2631395.0}, {"date": "2006-04-11", "close": 4.43, "volume": 3305367.0}, {"date": "2006-04-12", "close": 4.44, "volume": 2435714.0}, {"date": "2006-04-13", "close": 4.42, "volume": 1203305.0}, {"date": "2006-04-18", "close": 4.44, "volume": 3207656.0}, {"date": "2006-04-19", "close": 4.44, "volume": 3638058.0}, {"date": "2006-04-20", "close": 4.44, "volume": 3857041.0}, {"date": "2006-04-21", "close": 4.54, "volume": 5003497.0}, {"date": "2006-04-24", "close": 4.57, "volume": 2242892.0}, {"date": "2006-04-26", "close": 4.66, "volume": 6416718.0}, {"date": "2006-04-27", "close": 4.69, "volume": 3457927.0}, {"date": "2006-04-28", "close": 4.6, "volume": 2632386.0}, {"date": "2006-05-01", "close": 4.67, "volume": 2245149.0}, {"date": "2006-05-02", "close": 4.55, "volume": 1990485.0}, {"date": "2006-05-03", "close": 4.5, "volume": 3826145.0}, {"date": "2006-05-04", "close": 4.46, "volume": 8475607.0}, {"date": "2006-05-05", "close": 4.57, "volume": 1115883.0}, {"date": "2006-05-08", "close": 4.56, "volume": 748782.0}, {"date": "2006-05-09", "close": 4.64, "volume": 1648724.0}, {"date": "2006-05-10", "close": 4.66, "volume": 1769277.0}, {"date": "2006-05-11", "close": 4.64, "volume": 1612488.0}, {"date": "2006-05-12", "close": 4.62, "volume": 2599022.0}, {"date": "2006-05-15", "close": 4.58, "volume": 846749.0}, {"date": "2006-05-16", "close": 4.58, "volume": 2507850.0}, {"date": "2006-05-17", "close": 4.58, "volume": 2083291.0}, {"date": "2006-05-18", "close": 4.51, "volume": 1811517.0}, {"date": "2006-05-19", "close": 4.54, "volume": 1518990.0}, {"date": "2006-05-22", "close": 4.57, "volume": 1736130.0}, {"date": "2006-05-23", "close": 4.52, "volume": 2752125.0}, {"date": "2006-05-24", "close": 4.3, "volume": 6895996.0}, {"date": "2006-05-25", "close": 4.18, "volume": 5093113.0}, {"date": "2006-05-26", "close": 4.26, "volume": 3944138.0}, {"date": "2006-05-29", "close": 4.26, "volume": 2146616.0}, {"date": "2006-05-30", "close": 4.21, "volume": 3448104.0}, {"date": "2006-05-31", "close": 4.18, "volume": 3979161.0}, {"date": "2006-06-01", "close": 4.15, "volume": 3127046.0}, {"date": "2006-06-02", "close": 4.16, "volume": 2028236.0}, {"date": "2006-06-05", "close": 4.22, "volume": 3644606.0}, {"date": "2006-06-06", "close": 4.2, "volume": 5941301.0}, {"date": "2006-06-07", "close": 4.2, "volume": 2358800.0}, {"date": "2006-06-08", "close": 4.19, "volume": 4117226.0}, {"date": "2006-06-09", "close": 4.25, "volume": 5938076.0}, {"date": "2006-06-13", "close": 4.21, "volume": 2455552.0}, {"date": "2006-06-14", "close": 4.15, "volume": 2476776.0}, {"date": "2006-06-15", "close": 4.19, "volume": 4525599.0}, {"date": "2006-06-16", "close": 4.26, "volume": 2517324.0}, {"date": "2006-06-19", "close": 4.21, "volume": 2388622.0}, {"date": "2006-06-20", "close": 4.2, "volume": 3648384.0}, {"date": "2006-06-21", "close": 4.13, "volume": 4396107.0}, {"date": "2006-06-22", "close": 4.15, "volume": 10261631.0}, {"date": "2006-06-23", "close": 4.1, "volume": 5440687.0}, {"date": "2006-06-26", "close": 4.05, "volume": 1389914.0}, {"date": "2006-06-27", "close": 4.02, "volume": 2486356.0}, {"date": "2006-06-28", "close": 3.95, "volume": 14982855.0}, {"date": "2006-06-29", "close": 3.83, "volume": 13219077.0}, {"date": "2006-06-30", "close": 3.74, "volume": 30111817.0}, {"date": "2006-07-03", "close": 3.83, "volume": 4767822.0}, {"date": "2006-07-04", "close": 3.79, "volume": 13901178.0}, {"date": "2006-07-05", "close": 3.77, "volume": 10996297.0}, {"date": "2006-07-06", "close": 3.88, "volume": 11558806.0}, {"date": "2006-07-07", "close": 3.87, "volume": 10366126.0}, {"date": "2006-07-10", "close": 3.88, "volume": 6317051.0}, {"date": "2006-07-11", "close": 3.88, "volume": 6415556.0}, {"date": "2006-07-12", "close": 3.93, "volume": 9680381.0}, {"date": "2006-07-13", "close": 3.89, "volume": 9486098.0}, {"date": "2006-07-14", "close": 3.83, "volume": 5792500.0}, {"date": "2006-07-17", "close": 3.85, "volume": 3790130.0}, {"date": "2006-07-18", "close": 3.85, "volume": 4498574.0}, {"date": "2006-07-19", "close": 3.81, "volume": 4130752.0}, {"date": "2006-07-20", "close": 3.87, "volume": 12559589.0}, {"date": "2006-07-21", "close": 3.94, "volume": 9624563.0}, {"date": "2006-07-24", "close": 3.94, "volume": 5829186.0}, {"date": "2006-07-25", "close": 3.98, "volume": 4114821.0}, {"date": "2006-07-26", "close": 3.89, "volume": 4909092.0}, {"date": "2006-07-27", "close": 3.9, "volume": 6277480.0}, {"date": "2006-07-28", "close": 3.86, "volume": 3990410.0}, {"date": "2006-07-31", "close": 3.92, "volume": 3131237.0}, {"date": "2006-08-01", "close": 3.94, "volume": 3656680.0}, {"date": "2006-08-02", "close": 3.9, "volume": 3883444.0}, {"date": "2006-08-03", "close": 3.95, "volume": 3209786.0}, {"date": "2006-08-04", "close": 3.96, "volume": 1148214.0}, {"date": "2006-08-07", "close": 4.0, "volume": 665408.0}, {"date": "2006-08-08", "close": 4.05, "volume": 1622698.0}, {"date": "2006-08-09", "close": 3.96, "volume": 2831975.0}, {"date": "2006-08-10", "close": 3.99, "volume": 1032090.0}, {"date": "2006-08-11", "close": 3.94, "volume": 2165988.0}, {"date": "2006-08-14", "close": 4.0, "volume": 1118600.0}, {"date": "2006-08-15", "close": 4.01, "volume": 3109140.0}, {"date": "2006-08-16", "close": 4.0, "volume": 944577.0}, {"date": "2006-08-17", "close": 4.08, "volume": 9017105.0}, {"date": "2006-08-18", "close": 4.14, "volume": 7191085.0}, {"date": "2006-08-21", "close": 4.16, "volume": 2363623.0}, {"date": "2006-08-22", "close": 4.08, "volume": 1895409.0}, {"date": "2006-08-23", "close": 4.08, "volume": 4722257.0}, {"date": "2006-08-24", "close": 4.13, "volume": 4000624.0}, {"date": "2006-08-25", "close": 4.11, "volume": 2607068.0}, {"date": "2006-08-28", "close": 4.07, "volume": 952418.0}, {"date": "2006-08-29", "close": 4.15, "volume": 1864433.0}, {"date": "2006-08-30", "close": 4.19, "volume": 1084310.0}, {"date": "2006-08-31", "close": 4.25, "volume": 1760069.0}, {"date": "2006-09-01", "close": 4.21, "volume": 748052.0}, {"date": "2006-09-04", "close": 4.27, "volume": 1036470.0}, {"date": "2006-09-05", "close": 4.35, "volume": 2023724.0}, {"date": "2006-09-06", "close": 4.32, "volume": 3140860.0}, {"date": "2006-09-07", "close": 4.25, "volume": 1162880.0}, {"date": "2006-09-08", "close": 4.3, "volume": 1546028.0}, {"date": "2006-09-11", "close": 4.15, "volume": 729598.0}, {"date": "2006-09-12", "close": 4.22, "volume": 1527224.0}, {"date": "2006-09-13", "close": 4.2, "volume": 1897883.0}, {"date": "2006-09-14", "close": 4.24, "volume": 1872648.0}, {"date": "2006-09-15", "close": 4.3, "volume": 2342604.0}, {"date": "2006-09-18", "close": 4.24, "volume": 1602365.0}, {"date": "2006-09-19", "close": 4.25, "volume": 454807.0}, {"date": "2006-09-20", "close": 4.25, "volume": 1788355.0}, {"date": "2006-09-21", "close": 4.2, "volume": 13285108.0}, {"date": "2006-09-22", "close": 4.15, "volume": 1575706.0}, {"date": "2006-09-25", "close": 4.13, "volume": 773609.0}, {"date": "2006-09-26", "close": 4.26, "volume": 1992492.0}, {"date": "2006-09-27", "close": 4.26, "volume": 1441881.0}, {"date": "2006-09-28", "close": 4.21, "volume": 1113432.0}, {"date": "2006-09-29", "close": 4.34, "volume": 2652353.0}, {"date": "2006-10-02", "close": 4.39, "volume": 699659.0}, {"date": "2006-10-03", "close": 4.38, "volume": 760448.0}, {"date": "2006-10-04", "close": 4.42, "volume": 1806635.0}, {"date": "2006-10-05", "close": 4.52, "volume": 1620821.0}, {"date": "2006-10-06", "close": 4.51, "volume": 1748127.0}, {"date": "2006-10-09", "close": 4.38, "volume": 1223525.0}, {"date": "2006-10-10", "close": 4.41, "volume": 2361162.0}, {"date": "2006-10-11", "close": 4.39, "volume": 1911463.0}, {"date": "2006-10-12", "close": 4.32, "volume": 2011226.0}, {"date": "2006-10-13", "close": 4.4, "volume": 1184599.0}, {"date": "2006-10-16", "close": 4.37, "volume": 1772878.0}, {"date": "2006-10-17", "close": 4.37, "volume": 1783536.0}, {"date": "2006-10-18", "close": 4.38, "volume": 2379686.0}, {"date": "2006-10-19", "close": 4.28, "volume": 3273680.0}, {"date": "2006-10-20", "close": 4.3, "volume": 1084463.0}, {"date": "2006-10-23", "close": 4.37, "volume": 2164376.0}, {"date": "2006-10-24", "close": 4.33, "volume": 1051339.0}, {"date": "2006-10-25", "close": 4.28, "volume": 2958527.0}, {"date": "2006-10-26", "close": 4.27, "volume": 2413247.0}, {"date": "2006-10-27", "close": 4.25, "volume": 1691254.0}, {"date": "2006-10-30", "close": 4.26, "volume": 1766398.0}, {"date": "2006-10-31", "close": 4.28, "volume": 3041161.0}, {"date": "2006-11-01", "close": 4.3, "volume": 5278582.0}, {"date": "2006-11-02", "close": 4.3, "volume": 6803127.0}, {"date": "2006-11-03", "close": 4.27, "volume": 1799771.0}, {"date": "2006-11-06", "close": 4.2, "volume": 2625100.0}, {"date": "2006-11-07", "close": 4.25, "volume": 775995.0}, {"date": "2006-11-08", "close": 4.2, "volume": 2949441.0}, {"date": "2006-11-09", "close": 4.37, "volume": 6672974.0}, {"date": "2006-11-10", "close": 4.47, "volume": 5273340.0}, {"date": "2006-11-13", "close": 4.51, "volume": 3883509.0}, {"date": "2006-11-14", "close": 4.33, "volume": 4494722.0}, {"date": "2006-11-15", "close": 4.41, "volume": 3020474.0}, {"date": "2006-11-16", "close": 4.39, "volume": 785487.0}, {"date": "2006-11-17", "close": 4.41, "volume": 881878.0}, {"date": "2006-11-20", "close": 4.25, "volume": 3213657.0}, {"date": "2006-11-21", "close": 4.28, "volume": 4860277.0}, {"date": "2006-11-22", "close": 4.37, "volume": 4222533.0}, {"date": "2006-11-23", "close": 4.5, "volume": 5477400.0}, {"date": "2006-11-24", "close": 4.47, "volume": 1888952.0}, {"date": "2006-11-27", "close": 4.47, "volume": 1572734.0}, {"date": "2006-11-28", "close": 4.34, "volume": 2525240.0}, {"date": "2006-11-29", "close": 4.39, "volume": 4644560.0}, {"date": "2006-11-30", "close": 4.55, "volume": 15705111.0}, {"date": "2006-12-01", "close": 4.49, "volume": 3542343.0}, {"date": "2006-12-04", "close": 4.46, "volume": 2284261.0}, {"date": "2006-12-05", "close": 4.39, "volume": 3515414.0}, {"date": "2006-12-06", "close": 4.39, "volume": 5363656.0}, {"date": "2006-12-07", "close": 4.43, "volume": 3201923.0}, {"date": "2006-12-08", "close": 4.42, "volume": 1560925.0}, {"date": "2006-12-11", "close": 4.46, "volume": 2098500.0}, {"date": "2006-12-12", "close": 4.5, "volume": 3692116.0}, {"date": "2006-12-13", "close": 4.56, "volume": 3295014.0}, {"date": "2006-12-14", "close": 4.66, "volume": 4040148.0}, {"date": "2006-12-15", "close": 4.63, "volume": 2468821.0}, {"date": "2006-12-18", "close": 4.62, "volume": 3153031.0}, {"date": "2006-12-19", "close": 4.8, "volume": 8625187.0}, {"date": "2006-12-20", "close": 4.73, "volume": 5785076.0}, {"date": "2006-12-21", "close": 4.73, "volume": 5436892.0}, {"date": "2006-12-22", "close": 4.7, "volume": 804222.0}, {"date": "2006-12-27", "close": 4.72, "volume": 493100.0}, {"date": "2006-12-28", "close": 4.74, "volume": 1447024.0}, {"date": "2006-12-29", "close": 4.67, "volume": 542736.0}, {"date": "2007-01-02", "close": 4.67, "volume": 1522447.0}, {"date": "2007-01-03", "close": 4.68, "volume": 1366491.0}, {"date": "2007-01-04", "close": 4.64, "volume": 2454584.0}, {"date": "2007-01-05", "close": 4.65, "volume": 5732362.0}, {"date": "2007-01-08", "close": 4.6, "volume": 4047768.0}, {"date": "2007-01-09", "close": 4.6, "volume": 1897474.0}, {"date": "2007-01-10", "close": 4.53, "volume": 2827352.0}, {"date": "2007-01-11", "close": 4.58, "volume": 2439117.0}, {"date": "2007-01-12", "close": 4.63, "volume": 2705234.0}, {"date": "2007-01-15", "close": 4.68, "volume": 2661417.0}, {"date": "2007-01-16", "close": 4.69, "volume": 2356227.0}, {"date": "2007-01-17", "close": 4.67, "volume": 1694247.0}, {"date": "2007-01-18", "close": 4.65, "volume": 3572780.0}, {"date": "2007-01-19", "close": 4.65, "volume": 5168038.0}, {"date": "2007-01-22", "close": 4.67, "volume": 3784310.0}, {"date": "2007-01-23", "close": 4.65, "volume": 3579886.0}, {"date": "2007-01-24", "close": 4.64, "volume": 2708185.0}, {"date": "2007-01-25", "close": 4.65, "volume": 4139986.0}, {"date": "2007-01-29", "close": 4.6, "volume": 3606489.0}, {"date": "2007-01-30", "close": 4.63, "volume": 2473944.0}, {"date": "2007-01-31", "close": 4.61, "volume": 5223144.0}, {"date": "2007-02-01", "close": 4.66, "volume": 3190911.0}, {"date": "2007-02-02", "close": 4.74, "volume": 2453303.0}, {"date": "2007-02-05", "close": 4.68, "volume": 4268907.0}, {"date": "2007-02-06", "close": 4.68, "volume": 2308603.0}, {"date": "2007-02-07", "close": 4.75, "volume": 2573131.0}, {"date": "2007-02-08", "close": 4.73, "volume": 2193637.0}, {"date": "2007-02-09", "close": 4.74, "volume": 1268764.0}, {"date": "2007-02-12", "close": 4.84, "volume": 2370837.0}, {"date": "2007-02-13", "close": 4.76, "volume": 3947051.0}, {"date": "2007-02-14", "close": 4.77, "volume": 2073487.0}, {"date": "2007-02-15", "close": 4.8, "volume": 2260988.0}, {"date": "2007-02-16", "close": 4.79, "volume": 2436227.0}, {"date": "2007-02-19", "close": 4.82, "volume": 1459040.0}, {"date": "2007-02-20", "close": 4.72, "volume": 1998163.0}, {"date": "2007-02-21", "close": 4.63, "volume": 4765277.0}, {"date": "2007-02-22", "close": 4.66, "volume": 4990286.0}, {"date": "2007-02-23", "close": 4.76, "volume": 10223152.0}, {"date": "2007-02-26", "close": 4.8, "volume": 2834975.0}, {"date": "2007-02-27", "close": 4.79, "volume": 2427608.0}, {"date": "2007-02-28", "close": 4.7, "volume": 4239022.0}, {"date": "2007-03-01", "close": 4.69, "volume": 1266320.0}, {"date": "2007-03-02", "close": 4.61, "volume": 3312364.0}, {"date": "2007-03-05", "close": 4.51, "volume": 1975129.0}, {"date": "2007-03-06", "close": 4.65, "volume": 1106455.0}, {"date": "2007-03-07", "close": 4.71, "volume": 1804965.0}, {"date": "2007-03-08", "close": 4.73, "volume": 3067188.0}, {"date": "2007-03-09", "close": 4.81, "volume": 4529391.0}, {"date": "2007-03-12", "close": 4.82, "volume": 2292804.0}, {"date": "2007-03-13", "close": 4.9, "volume": 3007538.0}, {"date": "2007-03-14", "close": 4.76, "volume": 1978316.0}, {"date": "2007-03-15", "close": 4.9, "volume": 4464286.0}, {"date": "2007-03-16", "close": 5.09, "volume": 3304994.0}, {"date": "2007-03-19", "close": 4.99, "volume": 2638289.0}, {"date": "2007-03-20", "close": 4.93, "volume": 2520305.0}, {"date": "2007-03-21", "close": 4.89, "volume": 1769664.0}, {"date": "2007-03-22", "close": 4.87, "volume": 4140052.0}, {"date": "2007-03-23", "close": 4.83, "volume": 4184966.0}, {"date": "2007-03-26", "close": 4.85, "volume": 1928396.0}, {"date": "2007-03-27", "close": 4.85, "volume": 2720970.0}, {"date": "2007-03-28", "close": 4.82, "volume": 2168484.0}, {"date": "2007-03-29", "close": 4.93, "volume": 2004581.0}, {"date": "2007-03-30", "close": 4.93, "volume": 2352177.0}, {"date": "2007-04-02", "close": 4.86, "volume": 2238558.0}, {"date": "2007-04-03", "close": 4.93, "volume": 3891640.0}, {"date": "2007-04-04", "close": 5.09, "volume": 4415779.0}, {"date": "2007-04-05", "close": 5.02, "volume": 2511876.0}, {"date": "2007-04-10", "close": 4.98, "volume": 3305138.0}, {"date": "2007-04-11", "close": 5.01, "volume": 9582139.0}, {"date": "2007-04-12", "close": 5.14, "volume": 3870067.0}, {"date": "2007-04-13", "close": 5.15, "volume": 4090513.0}, {"date": "2007-04-16", "close": 5.12, "volume": 4429138.0}, {"date": "2007-04-17", "close": 5.19, "volume": 3785200.0}, {"date": "2007-04-18", "close": 5.22, "volume": 2123774.0}, {"date": "2007-04-19", "close": 5.15, "volume": 2506365.0}, {"date": "2007-04-20", "close": 5.12, "volume": 3246110.0}, {"date": "2007-04-23", "close": 5.26, "volume": 3080616.0}, {"date": "2007-04-24", "close": 5.3, "volume": 6498731.0}, {"date": "2007-04-26", "close": 5.34, "volume": 5249997.0}, {"date": "2007-04-27", "close": 5.24, "volume": 5300465.0}, {"date": "2007-04-30", "close": 5.24, "volume": 2925508.0}, {"date": "2007-05-01", "close": 5.23, "volume": 1952116.0}, {"date": "2007-05-02", "close": 5.28, "volume": 5018748.0}, {"date": "2007-05-03", "close": 5.28, "volume": 1497003.0}, {"date": "2007-05-04", "close": 5.19, "volume": 1981471.0}, {"date": "2007-05-07", "close": 5.25, "volume": 1712371.0}, {"date": "2007-05-08", "close": 5.25, "volume": 1848439.0}, {"date": "2007-05-09", "close": 5.25, "volume": 2090425.0}, {"date": "2007-05-10", "close": 5.18, "volume": 1804298.0}, {"date": "2007-05-11", "close": 5.18, "volume": 9648488.0}, {"date": "2007-05-14", "close": 5.13, "volume": 1280199.0}, {"date": "2007-05-15", "close": 5.14, "volume": 3597841.0}, {"date": "2007-05-16", "close": 5.15, "volume": 3685530.0}, {"date": "2007-05-17", "close": 5.18, "volume": 2561495.0}, {"date": "2007-05-18", "close": 5.15, "volume": 1246175.0}, {"date": "2007-05-21", "close": 5.19, "volume": 2888464.0}, {"date": "2007-05-22", "close": 5.19, "volume": 3015805.0}, {"date": "2007-05-23", "close": 5.18, "volume": 2602849.0}, {"date": "2007-05-24", "close": 5.14, "volume": 1323863.0}, {"date": "2007-05-25", "close": 5.18, "volume": 1504087.0}, {"date": "2007-05-28", "close": 5.19, "volume": 1572514.0}, {"date": "2007-05-29", "close": 5.21, "volume": 2092516.0}, {"date": "2007-05-30", "close": 5.13, "volume": 3284849.0}, {"date": "2007-05-31", "close": 5.17, "volume": 1799044.0}, {"date": "2007-06-01", "close": 5.2, "volume": 1724961.0}, {"date": "2007-06-04", "close": 5.18, "volume": 3110656.0}, {"date": "2007-06-05", "close": 4.81, "volume": 34554023.0}, {"date": "2007-06-06", "close": 4.84, "volume": 11761983.0}, {"date": "2007-06-07", "close": 4.7, "volume": 14612686.0}, {"date": "2007-06-08", "close": 4.64, "volume": 15763751.0}, {"date": "2007-06-12", "close": 4.58, "volume": 10748298.0}, {"date": "2007-06-13", "close": 4.53, "volume": 9417999.0}, {"date": "2007-06-14", "close": 4.56, "volume": 7560634.0}, {"date": "2007-06-15", "close": 4.61, "volume": 6035232.0}, {"date": "2007-06-18", "close": 4.57, "volume": 5635202.0}, {"date": "2007-06-19", "close": 4.65, "volume": 11506100.0}, {"date": "2007-06-20", "close": 4.61, "volume": 7896640.0}, {"date": "2007-06-21", "close": 4.58, "volume": 9997087.0}, {"date": "2007-06-22", "close": 4.58, "volume": 4601623.0}, {"date": "2007-06-25", "close": 4.56, "volume": 7602771.0}, {"date": "2007-06-26", "close": 4.52, "volume": 4405652.0}, {"date": "2007-06-27", "close": 4.52, "volume": 5940652.0}, {"date": "2007-06-28", "close": 4.53, "volume": 4775400.0}, {"date": "2007-06-29", "close": 4.5, "volume": 6118017.0}, {"date": "2007-07-02", "close": 4.64, "volume": 5638934.0}, {"date": "2007-07-03", "close": 4.73, "volume": 5223599.0}, {"date": "2007-07-04", "close": 4.7, "volume": 3139929.0}, {"date": "2007-07-05", "close": 4.73, "volume": 3253435.0}, {"date": "2007-07-06", "close": 4.73, "volume": 1747793.0}, {"date": "2007-07-09", "close": 4.79, "volume": 2911528.0}, {"date": "2007-07-10", "close": 4.74, "volume": 4484625.0}, {"date": "2007-07-11", "close": 4.69, "volume": 2645526.0}, {"date": "2007-07-12", "close": 4.78, "volume": 5803847.0}, {"date": "2007-07-13", "close": 4.73, "volume": 3472065.0}, {"date": "2007-07-16", "close": 4.73, "volume": 2960792.0}, {"date": "2007-07-17", "close": 4.71, "volume": 4110014.0}, {"date": "2007-07-18", "close": 4.68, "volume": 3656018.0}, {"date": "2007-07-19", "close": 4.71, "volume": 2716933.0}, {"date": "2007-07-20", "close": 4.75, "volume": 19535764.0}, {"date": "2007-07-23", "close": 4.67, "volume": 2708190.0}, {"date": "2007-07-24", "close": 4.69, "volume": 5364405.0}, {"date": "2007-07-25", "close": 4.59, "volume": 3434940.0}, {"date": "2007-07-26", "close": 4.46, "volume": 10044757.0}, {"date": "2007-07-27", "close": 4.43, "volume": 6229844.0}, {"date": "2007-07-30", "close": 4.39, "volume": 5038848.0}, {"date": "2007-07-31", "close": 4.47, "volume": 4252989.0}, {"date": "2007-08-01", "close": 4.33, "volume": 3032827.0}, {"date": "2007-08-02", "close": 4.4, "volume": 3199251.0}, {"date": "2007-08-03", "close": 4.37, "volume": 2636465.0}, {"date": "2007-08-06", "close": 4.3, "volume": 1912465.0}, {"date": "2007-08-07", "close": 4.37, "volume": 2046324.0}, {"date": "2007-08-08", "close": 4.5, "volume": 3277944.0}, {"date": "2007-08-09", "close": 4.47, "volume": 3524818.0}, {"date": "2007-08-10", "close": 4.25, "volume": 7112906.0}, {"date": "2007-08-13", "close": 4.31, "volume": 3971540.0}, {"date": "2007-08-14", "close": 4.34, "volume": 4623034.0}, {"date": "2007-08-15", "close": 4.35, "volume": 5107927.0}, {"date": "2007-08-16", "close": 4.36, "volume": 7078164.0}, {"date": "2007-08-17", "close": 4.34, "volume": 1852327.0}, {"date": "2007-08-20", "close": 4.53, "volume": 1852400.0}, {"date": "2007-08-21", "close": 4.6, "volume": 2631161.0}, {"date": "2007-08-22", "close": 4.58, "volume": 3563365.0}, {"date": "2007-08-23", "close": 4.67, "volume": 2646053.0}, {"date": "2007-08-24", "close": 4.63, "volume": 2137581.0}, {"date": "2007-08-27", "close": 4.68, "volume": 1546552.0}, {"date": "2007-08-28", "close": 4.66, "volume": 714253.0}, {"date": "2007-08-29", "close": 4.58, "volume": 2355316.0}, {"date": "2007-08-30", "close": 4.65, "volume": 1102724.0}, {"date": "2007-08-31", "close": 4.76, "volume": 2508299.0}, {"date": "2007-09-03", "close": 4.74, "volume": 939610.0}, {"date": "2007-09-04", "close": 4.77, "volume": 1660357.0}, {"date": "2007-09-05", "close": 4.67, "volume": 1467693.0}, {"date": "2007-09-06", "close": 4.71, "volume": 748080.0}, {"date": "2007-09-07", "close": 4.73, "volume": 836752.0}, {"date": "2007-09-10", "close": 4.77, "volume": 954980.0}, {"date": "2007-09-11", "close": 4.78, "volume": 2323014.0}, {"date": "2007-09-12", "close": 4.74, "volume": 718256.0}, {"date": "2007-09-13", "close": 4.65, "volume": 1149295.0}, {"date": "2007-09-14", "close": 4.7, "volume": 1709026.0}, {"date": "2007-09-17", "close": 4.68, "volume": 1549247.0}, {"date": "2007-09-18", "close": 4.57, "volume": 2956570.0}, {"date": "2007-09-19", "close": 4.66, "volume": 5213374.0}, {"date": "2007-09-20", "close": 4.67, "volume": 9938224.0}, {"date": "2007-09-21", "close": 4.59, "volume": 6020896.0}, {"date": "2007-09-24", "close": 4.65, "volume": 4044998.0}, {"date": "2007-09-25", "close": 4.72, "volume": 3703972.0}, {"date": "2007-09-26", "close": 4.71, "volume": 2958966.0}, {"date": "2007-09-27", "close": 4.75, "volume": 4827978.0}, {"date": "2007-09-28", "close": 4.72, "volume": 8226526.0}, {"date": "2007-10-01", "close": 4.71, "volume": 1451076.0}, {"date": "2007-10-02", "close": 4.67, "volume": 3072290.0}, {"date": "2007-10-03", "close": 4.7, "volume": 2472443.0}, {"date": "2007-10-04", "close": 4.67, "volume": 3596541.0}, {"date": "2007-10-05", "close": 4.64, "volume": 7301924.0}, {"date": "2007-10-08", "close": 4.55, "volume": 5959260.0}, {"date": "2007-10-09", "close": 4.6, "volume": 8481731.0}, {"date": "2007-10-10", "close": 4.6, "volume": 4023221.0}, {"date": "2007-10-11", "close": 4.63, "volume": 2642837.0}, {"date": "2007-10-12", "close": 4.6, "volume": 2328264.0}, {"date": "2007-10-15", "close": 4.62, "volume": 1391245.0}, {"date": "2007-10-16", "close": 4.67, "volume": 2543064.0}, {"date": "2007-10-17", "close": 4.65, "volume": 2330589.0}, {"date": "2007-10-18", "close": 4.7, "volume": 4267207.0}, {"date": "2007-10-19", "close": 4.66, "volume": 2199366.0}, {"date": "2007-10-22", "close": 4.59, "volume": 3624302.0}, {"date": "2007-10-23", "close": 4.69, "volume": 1284461.0}, {"date": "2007-10-24", "close": 4.66, "volume": 2339140.0}, {"date": "2007-10-25", "close": 4.69, "volume": 2265456.0}, {"date": "2007-10-26", "close": 4.71, "volume": 1780647.0}, {"date": "2007-10-29", "close": 4.67, "volume": 1515329.0}, {"date": "2007-10-30", "close": 4.75, "volume": 1103250.0}, {"date": "2007-10-31", "close": 4.67, "volume": 5492122.0}, {"date": "2007-11-01", "close": 4.73, "volume": 1648034.0}, {"date": "2007-11-02", "close": 4.68, "volume": 1465071.0}, {"date": "2007-11-05", "close": 4.53, "volume": 4511513.0}, {"date": "2007-11-06", "close": 4.57, "volume": 3344095.0}, {"date": "2007-11-07", "close": 4.59, "volume": 2740433.0}, {"date": "2007-11-08", "close": 4.55, "volume": 2705836.0}, {"date": "2007-11-09", "close": 4.42, "volume": 3197758.0}, {"date": "2007-11-12", "close": 4.34, "volume": 3037841.0}, {"date": "2007-11-13", "close": 4.5, "volume": 1950716.0}, {"date": "2007-11-14", "close": 4.54, "volume": 2608192.0}, {"date": "2007-11-15", "close": 4.5, "volume": 3898688.0}, {"date": "2007-11-16", "close": 4.39, "volume": 2935769.0}, {"date": "2007-11-19", "close": 4.49, "volume": 1271994.0}, {"date": "2007-11-20", "close": 4.42, "volume": 1497073.0}, {"date": "2007-11-21", "close": 4.37, "volume": 1762989.0}, {"date": "2007-11-22", "close": 4.37, "volume": 2231221.0}, {"date": "2007-11-23", "close": 4.33, "volume": 1043634.0}, {"date": "2007-11-26", "close": 4.37, "volume": 2278908.0}, {"date": "2007-11-27", "close": 4.34, "volume": 3024008.0}, {"date": "2007-11-28", "close": 4.37, "volume": 2778414.0}, {"date": "2007-11-29", "close": 4.38, "volume": 3892785.0}, {"date": "2007-11-30", "close": 4.37, "volume": 1889451.0}, {"date": "2007-12-03", "close": 4.35, "volume": 5004244.0}, {"date": "2007-12-04", "close": 4.36, "volume": 12007984.0}, {"date": "2007-12-05", "close": 4.4, "volume": 8061084.0}, {"date": "2007-12-06", "close": 4.48, "volume": 6124583.0}, {"date": "2007-12-07", "close": 4.46, "volume": 5150150.0}, {"date": "2007-12-10", "close": 4.42, "volume": 2566633.0}, {"date": "2007-12-11", "close": 4.37, "volume": 5478488.0}, {"date": "2007-12-12", "close": 4.35, "volume": 4582158.0}, {"date": "2007-12-13", "close": 4.32, "volume": 4678067.0}, {"date": "2007-12-14", "close": 4.27, "volume": 4075558.0}, {"date": "2007-12-17", "close": 4.25, "volume": 3066609.0}, {"date": "2007-12-18", "close": 4.33, "volume": 4479787.0}, {"date": "2007-12-19", "close": 4.36, "volume": 4396613.0}, {"date": "2007-12-20", "close": 4.35, "volume": 9142855.0}, {"date": "2007-12-21", "close": 4.4, "volume": 2184437.0}, {"date": "2007-12-24", "close": 4.44, "volume": 646495.0}, {"date": "2007-12-27", "close": 4.44, "volume": 501836.0}, {"date": "2007-12-28", "close": 4.38, "volume": 1031165.0}, {"date": "2007-12-31", "close": 4.35, "volume": 805168.0}, {"date": "2008-01-02", "close": 4.41, "volume": 655664.0}, {"date": "2008-01-03", "close": 4.31, "volume": 855637.0}, {"date": "2008-01-04", "close": 4.34, "volume": 903097.0}, {"date": "2008-01-07", "close": 4.3, "volume": 2277267.0}, {"date": "2008-01-08", "close": 4.24, "volume": 2417827.0}, {"date": "2008-01-09", "close": 4.19, "volume": 2575222.0}, {"date": "2008-01-10", "close": 4.2, "volume": 2562372.0}, {"date": "2008-01-11", "close": 4.19, "volume": 2022349.0}, {"date": "2008-01-14", "close": 4.31, "volume": 2689086.0}, {"date": "2008-01-15", "close": 4.2, "volume": 4018848.0}, {"date": "2008-01-16", "close": 4.04, "volume": 2821857.0}, {"date": "2008-01-17", "close": 4.07, "volume": 3336318.0}, {"date": "2008-01-18", "close": 4.13, "volume": 2300938.0}, {"date": "2008-01-21", "close": 4.1, "volume": 3354255.0}, {"date": "2008-01-22", "close": 3.94, "volume": 5147134.0}, {"date": "2008-01-23", "close": 4.18, "volume": 3224115.0}, {"date": "2008-01-24", "close": 4.28, "volume": 2561916.0}, {"date": "2008-01-25", "close": 4.33, "volume": 3020746.0}, {"date": "2008-01-29", "close": 4.37, "volume": 3241783.0}, {"date": "2008-01-30", "close": 4.26, "volume": 2356897.0}, {"date": "2008-01-31", "close": 4.15, "volume": 4501595.0}, {"date": "2008-02-01", "close": 4.35, "volume": 1692622.0}, {"date": "2008-02-04", "close": 4.39, "volume": 1917850.0}, {"date": "2008-02-05", "close": 4.32, "volume": 730546.0}, {"date": "2008-02-06", "close": 4.23, "volume": 1113406.0}, {"date": "2008-02-07", "close": 4.2, "volume": 1460138.0}, {"date": "2008-02-08", "close": 4.25, "volume": 901044.0}, {"date": "2008-02-11", "close": 4.15, "volume": 2588391.0}, {"date": "2008-02-12", "close": 4.16, "volume": 2288240.0}, {"date": "2008-02-13", "close": 4.17, "volume": 3177229.0}, {"date": "2008-02-14", "close": 4.25, "volume": 2258717.0}, {"date": "2008-02-15", "close": 4.12, "volume": 5177971.0}, {"date": "2008-02-18", "close": 4.1, "volume": 2534212.0}, {"date": "2008-02-19", "close": 4.08, "volume": 2287999.0}, {"date": "2008-02-20", "close": 3.97, "volume": 2343801.0}, {"date": "2008-02-21", "close": 4.06, "volume": 2354628.0}, {"date": "2008-02-22", "close": 4.0, "volume": 6978817.0}, {"date": "2008-02-25", "close": 4.02, "volume": 1915020.0}, {"date": "2008-02-26", "close": 4.13, "volume": 3801911.0}, {"date": "2008-02-27", "close": 4.17, "volume": 2096310.0}, {"date": "2008-02-28", "close": 4.1, "volume": 1870059.0}, {"date": "2008-02-29", "close": 4.17, "volume": 1903477.0}, {"date": "2008-03-03", "close": 4.06, "volume": 1788117.0}, {"date": "2008-03-04", "close": 4.02, "volume": 2937957.0}, {"date": "2008-03-05", "close": 4.14, "volume": 1930023.0}, {"date": "2008-03-06", "close": 4.19, "volume": 2824099.0}, {"date": "2008-03-07", "close": 4.1, "volume": 3653019.0}, {"date": "2008-03-10", "close": 4.09, "volume": 2153891.0}, {"date": "2008-03-11", "close": 4.08, "volume": 1773057.0}, {"date": "2008-03-12", "close": 4.0, "volume": 3391436.0}, {"date": "2008-03-13", "close": 3.93, "volume": 2567219.0}, {"date": "2008-03-14", "close": 3.87, "volume": 4026951.0}, {"date": "2008-03-17", "close": 3.77, "volume": 1749286.0}, {"date": "2008-03-18", "close": 3.83, "volume": 3111478.0}, {"date": "2008-03-19", "close": 3.95, "volume": 5325642.0}, {"date": "2008-03-20", "close": 3.87, "volume": 7982784.0}, {"date": "2008-03-25", "close": 4.18, "volume": 2635480.0}, {"date": "2008-03-26", "close": 4.18, "volume": 2740475.0}, {"date": "2008-03-27", "close": 4.11, "volume": 1445161.0}, {"date": "2008-03-28", "close": 4.11, "volume": 2219592.0}, {"date": "2008-03-31", "close": 4.08, "volume": 1600285.0}, {"date": "2008-04-01", "close": 4.09, "volume": 1001406.0}, {"date": "2008-04-02", "close": 4.12, "volume": 2188088.0}, {"date": "2008-04-03", "close": 4.25, "volume": 3096538.0}, {"date": "2008-04-04", "close": 4.25, "volume": 2121855.0}, {"date": "2008-04-07", "close": 4.27, "volume": 1063493.0}, {"date": "2008-04-08", "close": 4.24, "volume": 2387203.0}, {"date": "2008-04-09", "close": 4.27, "volume": 2628953.0}, {"date": "2008-04-10", "close": 4.16, "volume": 5135768.0}, {"date": "2008-04-11", "close": 4.11, "volume": 1379060.0}, {"date": "2008-04-14", "close": 4.03, "volume": 1074477.0}, {"date": "2008-04-15", "close": 4.09, "volume": 1424426.0}, {"date": "2008-04-16", "close": 4.04, "volume": 20821295.0}, {"date": "2008-04-17", "close": 4.12, "volume": 736793.0}, {"date": "2008-04-18", "close": 4.1, "volume": 1584149.0}, {"date": "2008-04-21", "close": 4.12, "volume": 2489076.0}, {"date": "2008-04-22", "close": 4.1, "volume": 1625246.0}, {"date": "2008-04-23", "close": 4.13, "volume": 861394.0}, {"date": "2008-04-24", "close": 4.08, "volume": 3060666.0}, {"date": "2008-04-28", "close": 4.05, "volume": 2164039.0}, {"date": "2008-04-29", "close": 4.11, "volume": 2712901.0}, {"date": "2008-04-30", "close": 4.22, "volume": 2608623.0}, {"date": "2008-05-01", "close": 4.16, "volume": 1200745.0}, {"date": "2008-05-02", "close": 4.1, "volume": 3087711.0}, {"date": "2008-05-05", "close": 4.11, "volume": 1243224.0}, {"date": "2008-05-06", "close": 4.08, "volume": 1992338.0}, {"date": "2008-05-07", "close": 4.14, "volume": 14421252.0}, {"date": "2008-05-08", "close": 4.13, "volume": 9316628.0}, {"date": "2008-05-09", "close": 4.07, "volume": 2838763.0}, {"date": "2008-05-12", "close": 4.06, "volume": 2351531.0}, {"date": "2008-05-13", "close": 4.02, "volume": 3978191.0}, {"date": "2008-05-14", "close": 4.16, "volume": 4044488.0}, {"date": "2008-05-15", "close": 4.13, "volume": 4014025.0}, {"date": "2008-05-16", "close": 4.24, "volume": 5255479.0}, {"date": "2008-05-19", "close": 4.3, "volume": 3019885.0}, {"date": "2008-05-20", "close": 4.3, "volume": 3414345.0}, {"date": "2008-05-21", "close": 4.3, "volume": 2720705.0}, {"date": "2008-05-22", "close": 4.27, "volume": 3211299.0}, {"date": "2008-05-23", "close": 4.3, "volume": 6320465.0}, {"date": "2008-05-26", "close": 4.29, "volume": 4489551.0}, {"date": "2008-05-27", "close": 4.26, "volume": 6893244.0}, {"date": "2008-05-28", "close": 4.28, "volume": 8935909.0}, {"date": "2008-05-29", "close": 4.23, "volume": 7078689.0}, {"date": "2008-05-30", "close": 4.11, "volume": 54762085.0}, {"date": "2008-06-02", "close": 4.08, "volume": 2471159.0}, {"date": "2008-06-03", "close": 4.2, "volume": 7969033.0}, {"date": "2008-06-04", "close": 4.25, "volume": 3714304.0}, {"date": "2008-06-05", "close": 4.2, "volume": 4824685.0}, {"date": "2008-06-06", "close": 4.25, "volume": 5094470.0}, {"date": "2008-06-10", "close": 4.2, "volume": 2569937.0}, {"date": "2008-06-11", "close": 4.24, "volume": 4403914.0}, {"date": "2008-06-12", "close": 4.11, "volume": 2921234.0}, {"date": "2008-06-13", "close": 4.12, "volume": 3382973.0}, {"date": "2008-06-16", "close": 4.07, "volume": 1118030.0}, {"date": "2008-06-17", "close": 4.06, "volume": 2933354.0}, {"date": "2008-06-18", "close": 4.06, "volume": 3002335.0}, {"date": "2008-06-19", "close": 4.04, "volume": 7712724.0}, {"date": "2008-06-20", "close": 3.95, "volume": 5530225.0}, {"date": "2008-06-23", "close": 3.81, "volume": 2527539.0}, {"date": "2008-06-24", "close": 3.72, "volume": 2494771.0}, {"date": "2008-06-25", "close": 3.7, "volume": 4193812.0}, {"date": "2008-06-26", "close": 3.73, "volume": 3859390.0}, {"date": "2008-06-27", "close": 3.7, "volume": 10469822.0}, {"date": "2008-06-30", "close": 3.7, "volume": 4605215.0}, {"date": "2008-07-01", "close": 3.77, "volume": 3245820.0}, {"date": "2008-07-02", "close": 3.7, "volume": 3775995.0}, {"date": "2008-07-03", "close": 3.74, "volume": 2937036.0}, {"date": "2008-07-04", "close": 3.7, "volume": 1928607.0}, {"date": "2008-07-07", "close": 3.8, "volume": 2047749.0}, {"date": "2008-07-08", "close": 3.85, "volume": 2398723.0}, {"date": "2008-07-09", "close": 3.83, "volume": 2848079.0}, {"date": "2008-07-10", "close": 3.83, "volume": 1862405.0}, {"date": "2008-07-11", "close": 3.95, "volume": 1662482.0}, {"date": "2008-07-14", "close": 3.96, "volume": 2598810.0}, {"date": "2008-07-15", "close": 3.89, "volume": 1238147.0}, {"date": "2008-07-16", "close": 3.91, "volume": 5936078.0}, {"date": "2008-07-17", "close": 3.95, "volume": 4782555.0}, {"date": "2008-07-18", "close": 3.95, "volume": 2722549.0}, {"date": "2008-07-21", "close": 4.09, "volume": 1722816.0}, {"date": "2008-07-22", "close": 4.02, "volume": 3561540.0}, {"date": "2008-07-23", "close": 3.94, "volume": 9507946.0}, {"date": "2008-07-24", "close": 4.09, "volume": 3615840.0}, {"date": "2008-07-25", "close": 3.99, "volume": 2656548.0}, {"date": "2008-07-28", "close": 3.99, "volume": 2383960.0}, {"date": "2008-07-29", "close": 3.98, "volume": 1740942.0}, {"date": "2008-07-30", "close": 3.96, "volume": 1367322.0}, {"date": "2008-07-31", "close": 3.99, "volume": 3081441.0}, {"date": "2008-08-01", "close": 3.96, "volume": 1030725.0}, {"date": "2008-08-04", "close": 3.95, "volume": 2454152.0}, {"date": "2008-08-05", "close": 3.88, "volume": 3774101.0}, {"date": "2008-08-06", "close": 3.97, "volume": 2984203.0}, {"date": "2008-08-07", "close": 3.97, "volume": 1618851.0}, {"date": "2008-08-08", "close": 4.05, "volume": 3658590.0}, {"date": "2008-08-11", "close": 4.05, "volume": 2853631.0}, {"date": "2008-08-12", "close": 3.99, "volume": 2081074.0}, {"date": "2008-08-13", "close": 3.94, "volume": 1653649.0}, {"date": "2008-08-14", "close": 3.91, "volume": 2176819.0}, {"date": "2008-08-15", "close": 3.9, "volume": 1499323.0}, {"date": "2008-08-18", "close": 3.95, "volume": 980711.0}, {"date": "2008-08-19", "close": 3.92, "volume": 1051575.0}, {"date": "2008-08-20", "close": 3.9, "volume": 2955167.0}, {"date": "2008-08-21", "close": 3.81, "volume": 4325837.0}, {"date": "2008-08-22", "close": 3.83, "volume": 1851795.0}, {"date": "2008-08-25", "close": 3.86, "volume": 2393959.0}, {"date": "2008-08-26", "close": 3.88, "volume": 4308996.0}, {"date": "2008-08-27", "close": 3.85, "volume": 5330596.0}, {"date": "2008-08-28", "close": 3.87, "volume": 3212602.0}, {"date": "2008-08-29", "close": 3.94, "volume": 4070997.0}, {"date": "2008-09-01", "close": 3.99, "volume": 724843.0}, {"date": "2008-09-02", "close": 4.07, "volume": 2264192.0}, {"date": "2008-09-03", "close": 4.05, "volume": 2312772.0}, {"date": "2008-09-04", "close": 4.17, "volume": 3725751.0}, {"date": "2008-09-05", "close": 4.07, "volume": 2130688.0}, {"date": "2008-09-08", "close": 4.17, "volume": 1354229.0}, {"date": "2008-09-09", "close": 4.23, "volume": 3464814.0}, {"date": "2008-09-10", "close": 4.2, "volume": 2406599.0}, {"date": "2008-09-11", "close": 4.17, "volume": 1237528.0}, {"date": "2008-09-12", "close": 4.27, "volume": 1436864.0}, {"date": "2008-09-15", "close": 4.22, "volume": 1398180.0}, {"date": "2008-09-16", "close": 4.2, "volume": 2063236.0}, {"date": "2008-09-17", "close": 4.31, "volume": 4027165.0}, {"date": "2008-09-18", "close": 4.29, "volume": 6826185.0}, {"date": "2008-09-19", "close": 4.21, "volume": 3782984.0}, {"date": "2008-09-22", "close": 4.21, "volume": 2457135.0}, {"date": "2008-09-23", "close": 4.27, "volume": 1812304.0}, {"date": "2008-09-24", "close": 4.25, "volume": 1819767.0}, {"date": "2008-09-25", "close": 4.22, "volume": 2853383.0}, {"date": "2008-09-26", "close": 4.21, "volume": 6599113.0}, {"date": "2008-09-29", "close": 4.05, "volume": 1870834.0}, {"date": "2008-09-30", "close": 3.97, "volume": 1658310.0}, {"date": "2008-10-01", "close": 4.3, "volume": 2711788.0}, {"date": "2008-10-02", "close": 4.23, "volume": 1713291.0}, {"date": "2008-10-03", "close": 4.28, "volume": 2085914.0}, {"date": "2008-10-06", "close": 4.25, "volume": 519400.0}, {"date": "2008-10-07", "close": 4.4, "volume": 2308022.0}, {"date": "2008-10-08", "close": 4.28, "volume": 3808244.0}, {"date": "2008-10-09", "close": 4.22, "volume": 1816950.0}, {"date": "2008-10-10", "close": 3.86, "volume": 2605381.0}, {"date": "2008-10-13", "close": 3.97, "volume": 2288472.0}, {"date": "2008-10-14", "close": 4.09, "volume": 1945427.0}, {"date": "2008-10-15", "close": 4.1, "volume": 3373854.0}, {"date": "2008-10-16", "close": 4.0, "volume": 3430644.0}, {"date": "2008-10-17", "close": 4.14, "volume": 4279387.0}, {"date": "2008-10-20", "close": 4.39, "volume": 3303778.0}, {"date": "2008-10-21", "close": 4.31, "volume": 2327902.0}, {"date": "2008-10-22", "close": 4.07, "volume": 2973381.0}, {"date": "2008-10-23", "close": 4.21, "volume": 2084021.0}, {"date": "2008-10-24", "close": 4.2, "volume": 1303662.0}, {"date": "2008-10-27", "close": 3.98, "volume": 1680377.0}, {"date": "2008-10-28", "close": 4.14, "volume": 1549724.0}, {"date": "2008-10-29", "close": 4.12, "volume": 3375129.0}, {"date": "2008-10-30", "close": 4.12, "volume": 3498240.0}, {"date": "2008-10-31", "close": 4.03, "volume": 3130199.0}, {"date": "2008-11-03", "close": 4.21, "volume": 2155731.0}, {"date": "2008-11-04", "close": 4.31, "volume": 1356512.0}, {"date": "2008-11-05", "close": 4.28, "volume": 3641062.0}, {"date": "2008-11-06", "close": 4.1, "volume": 1868638.0}, {"date": "2008-11-07", "close": 4.1, "volume": 2340395.0}, {"date": "2008-11-10", "close": 4.17, "volume": 2034049.0}, {"date": "2008-11-11", "close": 4.2, "volume": 1415738.0}, {"date": "2008-11-12", "close": 4.2, "volume": 2061250.0}, {"date": "2008-11-13", "close": 4.1, "volume": 1770228.0}, {"date": "2008-11-14", "close": 4.12, "volume": 2490812.0}, {"date": "2008-11-17", "close": 4.15, "volume": 2909395.0}, {"date": "2008-11-18", "close": 4.1, "volume": 3915081.0}, {"date": "2008-11-19", "close": 4.05, "volume": 4423580.0}, {"date": "2008-11-20", "close": 4.01, "volume": 3382258.0}, {"date": "2008-11-21", "close": 3.98, "volume": 8116575.0}, {"date": "2008-11-24", "close": 4.04, "volume": 4287286.0}, {"date": "2008-11-25", "close": 4.12, "volume": 3661430.0}, {"date": "2008-11-26", "close": 4.02, "volume": 2783748.0}, {"date": "2008-11-27", "close": 4.07, "volume": 2027826.0}, {"date": "2008-11-28", "close": 3.97, "volume": 2920898.0}, {"date": "2008-12-01", "close": 4.0, "volume": 2910404.0}, {"date": "2008-12-02", "close": 4.15, "volume": 8251114.0}, {"date": "2008-12-03", "close": 4.12, "volume": 4014792.0}, {"date": "2008-12-04", "close": 4.15, "volume": 2442012.0}, {"date": "2008-12-05", "close": 4.17, "volume": 4848847.0}, {"date": "2008-12-08", "close": 4.3, "volume": 4324408.0}, {"date": "2008-12-09", "close": 4.42, "volume": 7939930.0}, {"date": "2008-12-10", "close": 4.24, "volume": 4258568.0}, {"date": "2008-12-11", "close": 4.21, "volume": 2710245.0}, {"date": "2008-12-12", "close": 4.17, "volume": 5307460.0}, {"date": "2008-12-15", "close": 4.24, "volume": 5290292.0}, {"date": "2008-12-16", "close": 4.17, "volume": 4349961.0}, {"date": "2008-12-17", "close": 4.15, "volume": 4542703.0}, {"date": "2008-12-18", "close": 4.27, "volume": 10307249.0}, {"date": "2008-12-19", "close": 4.3, "volume": 3234877.0}, {"date": "2008-12-22", "close": 4.24, "volume": 813700.0}, {"date": "2008-12-23", "close": 4.24, "volume": 1139727.0}, {"date": "2008-12-24", "close": 4.23, "volume": 989105.0}, {"date": "2008-12-29", "close": 4.27, "volume": 1004231.0}, {"date": "2008-12-30", "close": 4.28, "volume": 1266918.0}, {"date": "2008-12-31", "close": 4.38, "volume": 1173245.0}, {"date": "2009-01-02", "close": 4.3, "volume": 925218.0}, {"date": "2009-01-05", "close": 4.2, "volume": 1543001.0}, {"date": "2009-01-06", "close": 4.21, "volume": 2425769.0}, {"date": "2009-01-07", "close": 4.22, "volume": 1057545.0}, {"date": "2009-01-08", "close": 4.25, "volume": 1517832.0}, {"date": "2009-01-09", "close": 4.27, "volume": 1120591.0}, {"date": "2009-01-12", "close": 4.26, "volume": 1548859.0}, {"date": "2009-01-13", "close": 4.28, "volume": 2170377.0}, {"date": "2009-01-14", "close": 4.38, "volume": 2922670.0}, {"date": "2009-01-15", "close": 4.2, "volume": 2582631.0}, {"date": "2009-01-16", "close": 4.26, "volume": 3000983.0}, {"date": "2009-01-19", "close": 4.19, "volume": 2117817.0}, {"date": "2009-01-20", "close": 4.11, "volume": 3016023.0}, {"date": "2009-01-21", "close": 4.1, "volume": 3509467.0}, {"date": "2009-01-22", "close": 4.13, "volume": 1304596.0}, {"date": "2009-01-23", "close": 4.05, "volume": 2634065.0}, {"date": "2009-01-27", "close": 4.26, "volume": 5642977.0}, {"date": "2009-01-28", "close": 4.17, "volume": 3428316.0}, {"date": "2009-01-29", "close": 4.14, "volume": 3215463.0}, {"date": "2009-01-30", "close": 4.21, "volume": 11991584.0}, {"date": "2009-02-02", "close": 4.22, "volume": 1507671.0}, {"date": "2009-02-03", "close": 4.17, "volume": 2657160.0}, {"date": "2009-02-04", "close": 4.16, "volume": 1782999.0}, {"date": "2009-02-05", "close": 4.09, "volume": 2167945.0}, {"date": "2009-02-06", "close": 4.1, "volume": 1171723.0}, {"date": "2009-02-09", "close": 4.03, "volume": 4587297.0}, {"date": "2009-02-10", "close": 4.05, "volume": 1648193.0}, {"date": "2009-02-11", "close": 4.1, "volume": 2884456.0}, {"date": "2009-02-12", "close": 4.16, "volume": 4217711.0}, {"date": "2009-02-13", "close": 4.13, "volume": 1374721.0}, {"date": "2009-02-16", "close": 4.1, "volume": 2417567.0}, {"date": "2009-02-17", "close": 4.17, "volume": 2090905.0}, {"date": "2009-02-18", "close": 4.12, "volume": 4099717.0}, {"date": "2009-02-19", "close": 4.16, "volume": 2573184.0}, {"date": "2009-02-20", "close": 4.12, "volume": 2472793.0}, {"date": "2009-02-23", "close": 4.16, "volume": 1133480.0}, {"date": "2009-02-24", "close": 4.06, "volume": 1699126.0}, {"date": "2009-02-25", "close": 4.19, "volume": 3732434.0}, {"date": "2009-02-26", "close": 4.16, "volume": 2426676.0}, {"date": "2009-02-27", "close": 4.18, "volume": 4111907.0}, {"date": "2009-03-02", "close": 4.09, "volume": 1921393.0}, {"date": "2009-03-03", "close": 4.04, "volume": 1453794.0}, {"date": "2009-03-04", "close": 3.95, "volume": 3625164.0}, {"date": "2009-03-05", "close": 3.86, "volume": 2717046.0}, {"date": "2009-03-06", "close": 3.9, "volume": 2761637.0}, {"date": "2009-03-09", "close": 3.9, "volume": 1590631.0}, {"date": "2009-03-10", "close": 3.95, "volume": 3527300.0}, {"date": "2009-03-11", "close": 4.05, "volume": 4254274.0}, {"date": "2009-03-12", "close": 3.9, "volume": 3421155.0}, {"date": "2009-03-13", "close": 3.97, "volume": 3307688.0}, {"date": "2009-03-16", "close": 3.89, "volume": 4493916.0}, {"date": "2009-03-17", "close": 3.92, "volume": 2929177.0}, {"date": "2009-03-18", "close": 3.95, "volume": 3224417.0}, {"date": "2009-03-19", "close": 3.95, "volume": 9589184.0}, {"date": "2009-03-20", "close": 3.91, "volume": 4741022.0}, {"date": "2009-03-23", "close": 3.99, "volume": 1066168.0}, {"date": "2009-03-24", "close": 3.89, "volume": 1369511.0}, {"date": "2009-03-25", "close": 3.95, "volume": 1602941.0}, {"date": "2009-03-26", "close": 3.95, "volume": 3331646.0}, {"date": "2009-03-27", "close": 3.92, "volume": 2961894.0}, {"date": "2009-03-30", "close": 3.95, "volume": 1222932.0}, {"date": "2009-03-31", "close": 4.06, "volume": 3314640.0}, {"date": "2009-04-01", "close": 3.99, "volume": 2762216.0}, {"date": "2009-04-02", "close": 3.95, "volume": 5065970.0}, {"date": "2009-04-03", "close": 3.91, "volume": 2194749.0}, {"date": "2009-04-06", "close": 4.0, "volume": 2584111.0}, {"date": "2009-04-07", "close": 4.14, "volume": 2160332.0}, {"date": "2009-04-08", "close": 4.1, "volume": 2164173.0}, {"date": "2009-04-09", "close": 4.16, "volume": 3105184.0}, {"date": "2009-04-14", "close": 4.01, "volume": 1560208.0}, {"date": "2009-04-15", "close": 4.12, "volume": 2842914.0}, {"date": "2009-04-16", "close": 4.01, "volume": 1249127.0}, {"date": "2009-04-17", "close": 4.05, "volume": 2174871.0}, {"date": "2009-04-20", "close": 4.06, "volume": 1164435.0}, {"date": "2009-04-21", "close": 3.99, "volume": 1800464.0}, {"date": "2009-04-22", "close": 4.01, "volume": 3235325.0}, {"date": "2009-04-23", "close": 4.06, "volume": 2814268.0}, {"date": "2009-04-24", "close": 4.12, "volume": 3995863.0}, {"date": "2009-04-27", "close": 4.2, "volume": 2310413.0}, {"date": "2009-04-28", "close": 4.12, "volume": 2305969.0}, {"date": "2009-04-29", "close": 4.12, "volume": 2306544.0}, {"date": "2009-04-30", "close": 4.16, "volume": 2430412.0}, {"date": "2009-05-01", "close": 4.29, "volume": 3259577.0}, {"date": "2009-05-04", "close": 4.21, "volume": 2483678.0}, {"date": "2009-05-05", "close": 4.08, "volume": 2961198.0}, {"date": "2009-05-06", "close": 4.04, "volume": 1909271.0}, {"date": "2009-05-07", "close": 3.98, "volume": 5056769.0}, {"date": "2009-05-08", "close": 4.02, "volume": 2453413.0}, {"date": "2009-05-11", "close": 4.01, "volume": 2739389.0}, {"date": "2009-05-12", "close": 4.07, "volume": 5621493.0}, {"date": "2009-05-13", "close": 4.05, "volume": 4996861.0}, {"date": "2009-05-14", "close": 4.08, "volume": 3876965.0}, {"date": "2009-05-15", "close": 4.15, "volume": 4183251.0}, {"date": "2009-05-18", "close": 4.14, "volume": 1429418.0}, {"date": "2009-05-19", "close": 4.15, "volume": 3368114.0}, {"date": "2009-05-20", "close": 4.09, "volume": 2733237.0}, {"date": "2009-05-21", "close": 4.13, "volume": 5324431.0}, {"date": "2009-05-22", "close": 4.12, "volume": 3861000.0}, {"date": "2009-05-25", "close": 4.07, "volume": 1188101.0}, {"date": "2009-05-26", "close": 4.05, "volume": 2715022.0}, {"date": "2009-05-27", "close": 4.09, "volume": 2056331.0}, {"date": "2009-05-28", "close": 4.13, "volume": 2063919.0}, {"date": "2009-05-29", "close": 4.18, "volume": 4386829.0}, {"date": "2009-06-01", "close": 4.21, "volume": 3202364.0}, {"date": "2009-06-02", "close": 4.23, "volume": 5445505.0}, {"date": "2009-06-03", "close": 4.26, "volume": 3838207.0}, {"date": "2009-06-04", "close": 4.3, "volume": 3801025.0}, {"date": "2009-06-05", "close": 4.27, "volume": 4552883.0}, {"date": "2009-06-09", "close": 4.28, "volume": 4614588.0}, {"date": "2009-06-10", "close": 4.3, "volume": 6412849.0}, {"date": "2009-06-11", "close": 4.2, "volume": 7380233.0}, {"date": "2009-06-12", "close": 4.25, "volume": 4408729.0}, {"date": "2009-06-15", "close": 4.25, "volume": 6132860.0}, {"date": "2009-06-16", "close": 4.25, "volume": 4020222.0}, {"date": "2009-06-17", "close": 4.24, "volume": 5244999.0}, {"date": "2009-06-18", "close": 4.27, "volume": 6156109.0}, {"date": "2009-06-19", "close": 4.17, "volume": 4137035.0}, {"date": "2009-06-22", "close": 4.1, "volume": 3253250.0}, {"date": "2009-06-23", "close": 4.1, "volume": 2163664.0}, {"date": "2009-06-24", "close": 4.09, "volume": 2263264.0}, {"date": "2009-06-25", "close": 4.09, "volume": 3131560.0}, {"date": "2009-06-26", "close": 4.12, "volume": 2613689.0}, {"date": "2009-06-29", "close": 4.27, "volume": 6358621.0}, {"date": "2009-06-30", "close": 4.31, "volume": 5572814.0}, {"date": "2009-07-01", "close": 4.2, "volume": 3289234.0}, {"date": "2009-07-02", "close": 4.25, "volume": 2244284.0}, {"date": "2009-07-03", "close": 4.27, "volume": 2265304.0}, {"date": "2009-07-06", "close": 4.26, "volume": 1601095.0}, {"date": "2009-07-07", "close": 4.2, "volume": 1670185.0}, {"date": "2009-07-08", "close": 4.28, "volume": 2526636.0}, {"date": "2009-07-09", "close": 4.28, "volume": 2285733.0}, {"date": "2009-07-10", "close": 4.29, "volume": 2978650.0}, {"date": "2009-07-13", "close": 4.26, "volume": 2184876.0}, {"date": "2009-07-14", "close": 4.31, "volume": 2191536.0}, {"date": "2009-07-15", "close": 4.27, "volume": 4330380.0}, {"date": "2009-07-16", "close": 4.26, "volume": 5731954.0}, {"date": "2009-07-17", "close": 4.3, "volume": 3135886.0}, {"date": "2009-07-20", "close": 4.3, "volume": 4155945.0}, {"date": "2009-07-21", "close": 4.25, "volume": 4075862.0}, {"date": "2009-07-22", "close": 4.28, "volume": 6293580.0}, {"date": "2009-07-23", "close": 4.31, "volume": 4806090.0}, {"date": "2009-07-24", "close": 4.29, "volume": 4485812.0}, {"date": "2009-07-27", "close": 4.28, "volume": 1182713.0}, {"date": "2009-07-28", "close": 4.27, "volume": 2762283.0}, {"date": "2009-07-29", "close": 4.22, "volume": 5063216.0}, {"date": "2009-07-30", "close": 4.29, "volume": 1732386.0}, {"date": "2009-07-31", "close": 4.28, "volume": 3313142.0}, {"date": "2009-08-03", "close": 4.2, "volume": 2927740.0}, {"date": "2009-08-04", "close": 4.14, "volume": 6394810.0}, {"date": "2009-08-05", "close": 4.22, "volume": 2944099.0}, {"date": "2009-08-06", "close": 4.19, "volume": 3122157.0}, {"date": "2009-08-07", "close": 4.22, "volume": 2570466.0}, {"date": "2009-08-10", "close": 4.19, "volume": 5789522.0}, {"date": "2009-08-11", "close": 4.17, "volume": 5219083.0}, {"date": "2009-08-12", "close": 4.18, "volume": 4005295.0}, {"date": "2009-08-13", "close": 4.2, "volume": 5301454.0}, {"date": "2009-08-14", "close": 4.14, "volume": 6617866.0}, {"date": "2009-08-17", "close": 4.15, "volume": 3905768.0}, {"date": "2009-08-18", "close": 4.15, "volume": 5811311.0}, {"date": "2009-08-19", "close": 4.18, "volume": 3940505.0}, {"date": "2009-08-20", "close": 4.23, "volume": 6121370.0}, {"date": "2009-08-21", "close": 4.15, "volume": 2101052.0}, {"date": "2009-08-24", "close": 4.17, "volume": 4305549.0}, {"date": "2009-08-25", "close": 4.21, "volume": 2081450.0}, {"date": "2009-08-26", "close": 4.26, "volume": 2757044.0}, {"date": "2009-08-27", "close": 4.35, "volume": 5306150.0}, {"date": "2009-08-28", "close": 4.29, "volume": 1762129.0}, {"date": "2009-08-31", "close": 4.28, "volume": 2676462.0}, {"date": "2009-09-01", "close": 4.33, "volume": 4561914.0}, {"date": "2009-09-02", "close": 4.38, "volume": 5727054.0}, {"date": "2009-09-03", "close": 4.35, "volume": 3335228.0}, {"date": "2009-09-04", "close": 4.37, "volume": 2169091.0}, {"date": "2009-09-07", "close": 4.36, "volume": 3526627.0}, {"date": "2009-09-08", "close": 4.38, "volume": 3253987.0}, {"date": "2009-09-09", "close": 4.37, "volume": 3516189.0}, {"date": "2009-09-10", "close": 4.48, "volume": 5358857.0}, {"date": "2009-09-11", "close": 4.47, "volume": 3173517.0}, {"date": "2009-09-14", "close": 4.47, "volume": 2259520.0}, {"date": "2009-09-15", "close": 4.53, "volume": 4237309.0}, {"date": "2009-09-16", "close": 4.57, "volume": 2927390.0}, {"date": "2009-09-17", "close": 4.66, "volume": 3808735.0}, {"date": "2009-09-18", "close": 4.6, "volume": 3528599.0}, {"date": "2009-09-21", "close": 4.55, "volume": 1330144.0}, {"date": "2009-09-22", "close": 4.66, "volume": 12192529.0}, {"date": "2009-09-23", "close": 4.59, "volume": 2565775.0}, {"date": "2009-09-24", "close": 4.56, "volume": 3436197.0}, {"date": "2009-09-25", "close": 4.52, "volume": 3132748.0}, {"date": "2009-09-28", "close": 4.54, "volume": 1981288.0}, {"date": "2009-09-29", "close": 4.56, "volume": 1775803.0}, {"date": "2009-09-30", "close": 4.5, "volume": 3622010.0}, {"date": "2009-10-01", "close": 4.5, "volume": 2136749.0}, {"date": "2009-10-02", "close": 4.41, "volume": 1840868.0}, {"date": "2009-10-05", "close": 4.4, "volume": 1420478.0}, {"date": "2009-10-06", "close": 4.41, "volume": 2256634.0}, {"date": "2009-10-07", "close": 4.46, "volume": 2061438.0}, {"date": "2009-10-08", "close": 4.46, "volume": 3342761.0}, {"date": "2009-10-09", "close": 4.45, "volume": 2005936.0}, {"date": "2009-10-12", "close": 4.44, "volume": 1834482.0}, {"date": "2009-10-13", "close": 4.51, "volume": 2465399.0}, {"date": "2009-10-14", "close": 4.54, "volume": 1628515.0}, {"date": "2009-10-15", "close": 4.62, "volume": 2444596.0}, {"date": "2009-10-16", "close": 4.56, "volume": 1843926.0}, {"date": "2009-10-19", "close": 4.56, "volume": 2661991.0}, {"date": "2009-10-20", "close": 4.56, "volume": 5100528.0}, {"date": "2009-10-21", "close": 4.62, "volume": 2323380.0}, {"date": "2009-10-22", "close": 4.63, "volume": 1741062.0}, {"date": "2009-10-23", "close": 4.6, "volume": 1840431.0}, {"date": "2009-10-26", "close": 4.61, "volume": 1113584.0}, {"date": "2009-10-27", "close": 4.63, "volume": 3086110.0}, {"date": "2009-10-28", "close": 4.68, "volume": 2433374.0}, {"date": "2009-10-29", "close": 4.69, "volume": 2399954.0}, {"date": "2009-10-30", "close": 4.7, "volume": 4441108.0}, {"date": "2009-11-02", "close": 4.58, "volume": 3368790.0}, {"date": "2009-11-03", "close": 4.64, "volume": 792317.0}, {"date": "2009-11-04", "close": 4.58, "volume": 3813039.0}, {"date": "2009-11-05", "close": 4.52, "volume": 4562146.0}, {"date": "2009-11-06", "close": 4.51, "volume": 3441164.0}, {"date": "2009-11-09", "close": 4.58, "volume": 3429405.0}, {"date": "2009-11-10", "close": 4.59, "volume": 4859051.0}, {"date": "2009-11-11", "close": 4.59, "volume": 2417736.0}, {"date": "2009-11-12", "close": 4.58, "volume": 1837158.0}, {"date": "2009-11-13", "close": 4.61, "volume": 2160161.0}, {"date": "2009-11-16", "close": 4.67, "volume": 2052508.0}, {"date": "2009-11-17", "close": 4.67, "volume": 3302693.0}, {"date": "2009-11-18", "close": 4.68, "volume": 1541621.0}, {"date": "2009-11-19", "close": 4.66, "volume": 2638452.0}, {"date": "2009-11-20", "close": 4.62, "volume": 1245804.0}, {"date": "2009-11-23", "close": 4.67, "volume": 1006954.0}, {"date": "2009-11-24", "close": 4.62, "volume": 1628007.0}, {"date": "2009-11-25", "close": 4.62, "volume": 2976285.0}, {"date": "2009-11-26", "close": 4.63, "volume": 1318963.0}, {"date": "2009-11-27", "close": 4.56, "volume": 1794319.0}, {"date": "2009-11-30", "close": 4.68, "volume": 2355351.0}, {"date": "2009-12-01", "close": 4.59, "volume": 9974283.0}, {"date": "2009-12-02", "close": 4.56, "volume": 6348576.0}, {"date": "2009-12-03", "close": 4.51, "volume": 4764566.0}, {"date": "2009-12-04", "close": 4.42, "volume": 3922598.0}, {"date": "2009-12-07", "close": 4.51, "volume": 3856398.0}, {"date": "2009-12-08", "close": 4.44, "volume": 4568002.0}, {"date": "2009-12-09", "close": 4.4, "volume": 3891420.0}, {"date": "2009-12-10", "close": 4.36, "volume": 3579114.0}, {"date": "2009-12-11", "close": 4.35, "volume": 2558339.0}, {"date": "2009-12-14", "close": 4.37, "volume": 2616973.0}, {"date": "2009-12-15", "close": 4.35, "volume": 3488351.0}, {"date": "2009-12-16", "close": 4.38, "volume": 2522539.0}, {"date": "2009-12-17", "close": 4.35, "volume": 5084511.0}, {"date": "2009-12-18", "close": 4.27, "volume": 7456566.0}, {"date": "2009-12-21", "close": 4.3, "volume": 2273127.0}, {"date": "2009-12-22", "close": 4.34, "volume": 1443068.0}, {"date": "2009-12-23", "close": 4.36, "volume": 2028952.0}, {"date": "2009-12-24", "close": 4.37, "volume": 660141.0}, {"date": "2009-12-29", "close": 4.44, "volume": 1452759.0}, {"date": "2009-12-30", "close": 4.45, "volume": 1420105.0}, {"date": "2009-12-31", "close": 4.47, "volume": 726653.0}, {"date": "2010-01-04", "close": 4.5, "volume": 950950.0}, {"date": "2010-01-05", "close": 4.49, "volume": 1726616.0}, {"date": "2010-01-06", "close": 4.44, "volume": 2693845.0}, {"date": "2010-01-07", "close": 4.39, "volume": 2356918.0}, {"date": "2010-01-08", "close": 4.44, "volume": 1224845.0}, {"date": "2010-01-11", "close": 4.47, "volume": 1750422.0}, {"date": "2010-01-12", "close": 4.4, "volume": 4830849.0}, {"date": "2010-01-13", "close": 4.46, "volume": 3722585.0}, {"date": "2010-01-14", "close": 4.39, "volume": 2138486.0}, {"date": "2010-01-15", "close": 4.45, "volume": 2502108.0}, {"date": "2010-01-18", "close": 4.4, "volume": 2899381.0}, {"date": "2010-01-19", "close": 4.35, "volume": 5492174.0}, {"date": "2010-01-20", "close": 4.38, "volume": 2198141.0}, {"date": "2010-01-21", "close": 4.39, "volume": 3872786.0}, {"date": "2010-01-22", "close": 4.41, "volume": 2990530.0}, {"date": "2010-01-25", "close": 4.45, "volume": 3819842.0}, {"date": "2010-01-27", "close": 4.4, "volume": 3249828.0}, {"date": "2010-01-28", "close": 4.36, "volume": 3393952.0}, {"date": "2010-01-29", "close": 4.25, "volume": 5765036.0}, {"date": "2010-02-01", "close": 4.24, "volume": 3157740.0}, {"date": "2010-02-02", "close": 4.28, "volume": 3897411.0}, {"date": "2010-02-03", "close": 4.23, "volume": 6524271.0}, {"date": "2010-02-04", "close": 4.24, "volume": 7316457.0}, {"date": "2010-02-05", "close": 4.2, "volume": 2751257.0}, {"date": "2010-02-08", "close": 4.16, "volume": 1758137.0}, {"date": "2010-02-09", "close": 4.14, "volume": 3867551.0}, {"date": "2010-02-10", "close": 4.12, "volume": 2535109.0}, {"date": "2010-02-11", "close": 4.09, "volume": 8363093.0}, {"date": "2010-02-12", "close": 4.09, "volume": 6458501.0}, {"date": "2010-02-15", "close": 4.1, "volume": 1991132.0}, {"date": "2010-02-16", "close": 4.08, "volume": 2336377.0}, {"date": "2010-02-17", "close": 4.08, "volume": 8379123.0}, {"date": "2010-02-18", "close": 4.09, "volume": 6792286.0}, {"date": "2010-02-19", "close": 4.07, "volume": 4039496.0}, {"date": "2010-02-22", "close": 4.09, "volume": 4235347.0}, {"date": "2010-02-23", "close": 4.16, "volume": 8936689.0}, {"date": "2010-02-24", "close": 4.13, "volume": 5000411.0}, {"date": "2010-02-25", "close": 4.08, "volume": 2754362.0}, {"date": "2010-02-26", "close": 4.12, "volume": 4310959.0}, {"date": "2010-03-01", "close": 4.15, "volume": 3504890.0}, {"date": "2010-03-02", "close": 4.16, "volume": 2692750.0}, {"date": "2010-03-03", "close": 4.12, "volume": 3434972.0}, {"date": "2010-03-04", "close": 4.14, "volume": 5320005.0}, {"date": "2010-03-05", "close": 4.14, "volume": 3952710.0}, {"date": "2010-03-08", "close": 4.14, "volume": 2969714.0}, {"date": "2010-03-09", "close": 4.08, "volume": 8097971.0}, {"date": "2010-03-10", "close": 4.08, "volume": 5860808.0}, {"date": "2010-03-11", "close": 4.07, "volume": 3652152.0}, {"date": "2010-03-12", "close": 4.07, "volume": 4123895.0}, {"date": "2010-03-15", "close": 4.1, "volume": 3481521.0}, {"date": "2010-03-16", "close": 4.11, "volume": 4681501.0}, {"date": "2010-03-17", "close": 4.11, "volume": 7153134.0}, {"date": "2010-03-18", "close": 4.15, "volume": 5480682.0}, {"date": "2010-03-19", "close": 4.12, "volume": 2971555.0}, {"date": "2010-03-22", "close": 4.17, "volume": 3104436.0}, {"date": "2010-03-23", "close": 4.16, "volume": 3518843.0}, {"date": "2010-03-24", "close": 4.16, "volume": 2928458.0}, {"date": "2010-03-25", "close": 4.12, "volume": 2589692.0}, {"date": "2010-03-26", "close": 4.11, "volume": 3008847.0}, {"date": "2010-03-29", "close": 4.13, "volume": 3573882.0}, {"date": "2010-03-30", "close": 4.2, "volume": 7894224.0}, {"date": "2010-03-31", "close": 4.14, "volume": 7642452.0}, {"date": "2010-04-01", "close": 4.19, "volume": 2787584.0}, {"date": "2010-04-06", "close": 4.19, "volume": 1421235.0}, {"date": "2010-04-07", "close": 4.21, "volume": 3505040.0}, {"date": "2010-04-08", "close": 4.23, "volume": 2708320.0}, {"date": "2010-04-09", "close": 4.23, "volume": 2352504.0}, {"date": "2010-04-12", "close": 4.19, "volume": 4031963.0}, {"date": "2010-04-13", "close": 4.2, "volume": 2908088.0}, {"date": "2010-04-14", "close": 4.17, "volume": 2868223.0}, {"date": "2010-04-15", "close": 4.16, "volume": 5179181.0}, {"date": "2010-04-16", "close": 4.17, "volume": 7529633.0}, {"date": "2010-04-19", "close": 4.16, "volume": 1487021.0}, {"date": "2010-04-20", "close": 4.16, "volume": 4863655.0}, {"date": "2010-04-21", "close": 4.16, "volume": 4487702.0}, {"date": "2010-04-22", "close": 4.15, "volume": 5236517.0}, {"date": "2010-04-23", "close": 4.14, "volume": 7868109.0}, {"date": "2010-04-27", "close": 4.15, "volume": 4028087.0}, {"date": "2010-04-28", "close": 4.12, "volume": 4311727.0}, {"date": "2010-04-29", "close": 4.08, "volume": 7411702.0}, {"date": "2010-04-30", "close": 4.06, "volume": 6480309.0}, {"date": "2010-05-03", "close": 4.04, "volume": 3510880.0}, {"date": "2010-05-04", "close": 4.03, "volume": 2836837.0}, {"date": "2010-05-05", "close": 4.03, "volume": 2053056.0}, {"date": "2010-05-06", "close": 3.99, "volume": 3029534.0}, {"date": "2010-05-07", "close": 3.92, "volume": 4719028.0}, {"date": "2010-05-10", "close": 4.02, "volume": 3006061.0}, {"date": "2010-05-11", "close": 3.95, "volume": 3017529.0}, {"date": "2010-05-12", "close": 4.0, "volume": 2874034.0}, {"date": "2010-05-13", "close": 4.02, "volume": 2569852.0}, {"date": "2010-05-14", "close": 4.03, "volume": 2146114.0}, {"date": "2010-05-17", "close": 4.02, "volume": 2783018.0}, {"date": "2010-05-18", "close": 4.0, "volume": 3478027.0}, {"date": "2010-05-19", "close": 3.94, "volume": 4110071.0}, {"date": "2010-05-20", "close": 3.97, "volume": 8365428.0}, {"date": "2010-05-21", "close": 3.94, "volume": 4392120.0}, {"date": "2010-05-24", "close": 3.95, "volume": 2739969.0}, {"date": "2010-05-25", "close": 3.89, "volume": 4613196.0}, {"date": "2010-05-26", "close": 3.9, "volume": 3360442.0}, {"date": "2010-05-27", "close": 3.91, "volume": 6837036.0}, {"date": "2010-05-28", "close": 3.95, "volume": 2039302.0}, {"date": "2010-05-31", "close": 3.85, "volume": 10620711.0}, {"date": "2010-06-01", "close": 3.94, "volume": 16361806.0}, {"date": "2010-06-02", "close": 4.02, "volume": 5024479.0}, {"date": "2010-06-03", "close": 4.11, "volume": 5461399.0}, {"date": "2010-06-04", "close": 4.09, "volume": 3170126.0}, {"date": "2010-06-07", "close": 4.1, "volume": 3422705.0}, {"date": "2010-06-08", "close": 4.14, "volume": 4081429.0}, {"date": "2010-06-09", "close": 4.2, "volume": 4382237.0}, {"date": "2010-06-10", "close": 4.24, "volume": 5634783.0}, {"date": "2010-06-11", "close": 4.26, "volume": 3944988.0}, {"date": "2010-06-15", "close": 4.3, "volume": 3973675.0}, {"date": "2010-06-16", "close": 4.26, "volume": 6858428.0}, {"date": "2010-06-17", "close": 4.28, "volume": 4802374.0}, {"date": "2010-06-18", "close": 4.15, "volume": 3091001.0}, {"date": "2010-06-21", "close": 4.14, "volume": 2839825.0}, {"date": "2010-06-22", "close": 4.11, "volume": 1698790.0}, {"date": "2010-06-23", "close": 4.1, "volume": 2144154.0}, {"date": "2010-06-24", "close": 4.16, "volume": 4102330.0}, {"date": "2010-06-25", "close": 4.23, "volume": 5456896.0}, {"date": "2010-06-28", "close": 4.19, "volume": 3426363.0}, {"date": "2010-06-29", "close": 4.19, "volume": 1920848.0}, {"date": "2010-06-30", "close": 4.19, "volume": 2352196.0}, {"date": "2010-07-01", "close": 4.32, "volume": 5235852.0}, {"date": "2010-07-02", "close": 4.3, "volume": 4544206.0}, {"date": "2010-07-05", "close": 4.3, "volume": 3464482.0}, {"date": "2010-07-06", "close": 4.33, "volume": 2909730.0}, {"date": "2010-07-07", "close": 4.36, "volume": 5151679.0}, {"date": "2010-07-08", "close": 4.4, "volume": 5360908.0}, {"date": "2010-07-09", "close": 4.4, "volume": 4360321.0}, {"date": "2010-07-12", "close": 4.42, "volume": 3827998.0}, {"date": "2010-07-13", "close": 4.4, "volume": 2810610.0}, {"date": "2010-07-14", "close": 4.42, "volume": 3836389.0}, {"date": "2010-07-15", "close": 4.41, "volume": 3898179.0}, {"date": "2010-07-16", "close": 4.41, "volume": 3550689.0}, {"date": "2010-07-19", "close": 4.36, "volume": 2039641.0}, {"date": "2010-07-20", "close": 4.41, "volume": 2141733.0}, {"date": "2010-07-21", "close": 4.36, "volume": 1864014.0}, {"date": "2010-07-22", "close": 4.33, "volume": 1235884.0}, {"date": "2010-07-23", "close": 4.39, "volume": 2571921.0}, {"date": "2010-07-26", "close": 4.36, "volume": 1533107.0}, {"date": "2010-07-27", "close": 4.46, "volume": 5395211.0}, {"date": "2010-07-28", "close": 4.51, "volume": 7372219.0}, {"date": "2010-07-29", "close": 4.51, "volume": 3281012.0}, {"date": "2010-07-30", "close": 4.45, "volume": 3366259.0}, {"date": "2010-08-02", "close": 4.45, "volume": 1418770.0}, {"date": "2010-08-03", "close": 4.41, "volume": 3075693.0}, {"date": "2010-08-04", "close": 4.4, "volume": 2179078.0}, {"date": "2010-08-05", "close": 4.43, "volume": 2554887.0}, {"date": "2010-08-06", "close": 4.42, "volume": 1178328.0}, {"date": "2010-08-09", "close": 4.42, "volume": 2859522.0}, {"date": "2010-08-10", "close": 4.34, "volume": 3966526.0}, {"date": "2010-08-11", "close": 4.36, "volume": 4206114.0}, {"date": "2010-08-12", "close": 4.35, "volume": 4442190.0}, {"date": "2010-08-13", "close": 4.39, "volume": 3000524.0}, {"date": "2010-08-16", "close": 4.37, "volume": 2406062.0}, {"date": "2010-08-17", "close": 4.36, "volume": 2972814.0}, {"date": "2010-08-18", "close": 4.34, "volume": 2367969.0}, {"date": "2010-08-19", "close": 4.39, "volume": 2713023.0}, {"date": "2010-08-20", "close": 4.37, "volume": 2752133.0}, {"date": "2010-08-23", "close": 4.39, "volume": 1606129.0}, {"date": "2010-08-24", "close": 4.33, "volume": 1355728.0}, {"date": "2010-08-25", "close": 4.27, "volume": 2226344.0}, {"date": "2010-08-26", "close": 4.33, "volume": 3098675.0}, {"date": "2010-08-27", "close": 4.38, "volume": 2137333.0}, {"date": "2010-08-30", "close": 4.4, "volume": 2015274.0}, {"date": "2010-08-31", "close": 4.39, "volume": 6039032.0}, {"date": "2010-09-01", "close": 4.41, "volume": 3062770.0}, {"date": "2010-09-02", "close": 4.32, "volume": 6199286.0}, {"date": "2010-09-03", "close": 4.36, "volume": 6072025.0}, {"date": "2010-09-06", "close": 4.37, "volume": 2380879.0}, {"date": "2010-09-07", "close": 4.34, "volume": 2082826.0}, {"date": "2010-09-08", "close": 4.32, "volume": 1671406.0}, {"date": "2010-09-09", "close": 4.33, "volume": 1836022.0}, {"date": "2010-09-10", "close": 4.4, "volume": 2596249.0}, {"date": "2010-09-13", "close": 4.4, "volume": 2846232.0}, {"date": "2010-09-14", "close": 4.4, "volume": 2275212.0}, {"date": "2010-09-15", "close": 4.43, "volume": 4200332.0}, {"date": "2010-09-16", "close": 4.47, "volume": 6122071.0}, {"date": "2010-09-17", "close": 4.39, "volume": 3713589.0}, {"date": "2010-09-20", "close": 4.38, "volume": 1743277.0}, {"date": "2010-09-21", "close": 4.39, "volume": 1738650.0}, {"date": "2010-09-22", "close": 4.42, "volume": 1505098.0}, {"date": "2010-09-23", "close": 4.31, "volume": 3680432.0}, {"date": "2010-09-24", "close": 4.31, "volume": 2516330.0}, {"date": "2010-09-27", "close": 4.34, "volume": 3909393.0}, {"date": "2010-09-28", "close": 4.36, "volume": 3420517.0}, {"date": "2010-09-29", "close": 4.38, "volume": 3077670.0}, {"date": "2010-09-30", "close": 4.37, "volume": 6774811.0}, {"date": "2010-10-01", "close": 4.38, "volume": 1887464.0}, {"date": "2010-10-04", "close": 4.41, "volume": 1337332.0}, {"date": "2010-10-05", "close": 4.39, "volume": 3685637.0}, {"date": "2010-10-06", "close": 4.36, "volume": 2636479.0}, {"date": "2010-10-07", "close": 4.36, "volume": 1529694.0}, {"date": "2010-10-08", "close": 4.34, "volume": 2309932.0}, {"date": "2010-10-11", "close": 4.37, "volume": 2155965.0}, {"date": "2010-10-12", "close": 4.37, "volume": 1428440.0}, {"date": "2010-10-13", "close": 4.41, "volume": 1875330.0}, {"date": "2010-10-14", "close": 4.44, "volume": 3348352.0}, {"date": "2010-10-15", "close": 4.44, "volume": 1384210.0}, {"date": "2010-10-18", "close": 4.43, "volume": 3474926.0}, {"date": "2010-10-19", "close": 4.37, "volume": 2801700.0}, {"date": "2010-10-20", "close": 4.4, "volume": 3611048.0}, {"date": "2010-10-21", "close": 4.35, "volume": 2465892.0}, {"date": "2010-10-22", "close": 4.38, "volume": 1973307.0}, {"date": "2010-10-25", "close": 4.39, "volume": 2046404.0}, {"date": "2010-10-26", "close": 4.37, "volume": 1791342.0}, {"date": "2010-10-27", "close": 4.36, "volume": 3008171.0}, {"date": "2010-10-28", "close": 4.36, "volume": 4148281.0}, {"date": "2010-10-29", "close": 4.37, "volume": 3276273.0}, {"date": "2010-11-01", "close": 4.33, "volume": 3036223.0}, {"date": "2010-11-02", "close": 4.38, "volume": 1230978.0}, {"date": "2010-11-03", "close": 4.37, "volume": 1247049.0}, {"date": "2010-11-04", "close": 4.39, "volume": 2321484.0}, {"date": "2010-11-05", "close": 4.42, "volume": 4969742.0}, {"date": "2010-11-08", "close": 4.39, "volume": 1940382.0}, {"date": "2010-11-09", "close": 4.47, "volume": 5656920.0}, {"date": "2010-11-10", "close": 4.51, "volume": 3846050.0}, {"date": "2010-11-11", "close": 4.48, "volume": 1940610.0}, {"date": "2010-11-12", "close": 4.51, "volume": 3845336.0}, {"date": "2010-11-15", "close": 4.53, "volume": 2214611.0}, {"date": "2010-11-16", "close": 4.51, "volume": 2602658.0}, {"date": "2010-11-17", "close": 4.5, "volume": 4258078.0}, {"date": "2010-11-18", "close": 4.43, "volume": 6634209.0}, {"date": "2010-11-19", "close": 4.39, "volume": 2051785.0}, {"date": "2010-11-22", "close": 4.37, "volume": 1784834.0}, {"date": "2010-11-23", "close": 4.37, "volume": 4356658.0}, {"date": "2010-11-24", "close": 4.34, "volume": 2935457.0}, {"date": "2010-11-25", "close": 4.32, "volume": 2774344.0}, {"date": "2010-11-26", "close": 4.32, "volume": 2006675.0}, {"date": "2010-11-29", "close": 4.28, "volume": 3606317.0}, {"date": "2010-11-30", "close": 4.17, "volume": 11071606.0}, {"date": "2010-12-01", "close": 4.25, "volume": 4703488.0}, {"date": "2010-12-02", "close": 4.17, "volume": 5792989.0}, {"date": "2010-12-03", "close": 4.2, "volume": 3771352.0}, {"date": "2010-12-06", "close": 4.2, "volume": 4036941.0}, {"date": "2010-12-07", "close": 4.18, "volume": 5034822.0}, {"date": "2010-12-08", "close": 4.15, "volume": 4265790.0}, {"date": "2010-12-09", "close": 4.03, "volume": 5367652.0}, {"date": "2010-12-10", "close": 4.0, "volume": 4505658.0}, {"date": "2010-12-13", "close": 3.99, "volume": 3721888.0}, {"date": "2010-12-14", "close": 3.99, "volume": 4935022.0}, {"date": "2010-12-15", "close": 4.0, "volume": 6230194.0}, {"date": "2010-12-16", "close": 4.1, "volume": 6481516.0}, {"date": "2010-12-17", "close": 4.07, "volume": 5122906.0}, {"date": "2010-12-20", "close": 4.05, "volume": 3868051.0}, {"date": "2010-12-21", "close": 4.09, "volume": 2588226.0}, {"date": "2010-12-22", "close": 4.07, "volume": 1848663.0}, {"date": "2010-12-23", "close": 4.07, "volume": 1052291.0}, {"date": "2010-12-24", "close": 4.09, "volume": 953316.0}, {"date": "2010-12-29", "close": 4.11, "volume": 1188544.0}, {"date": "2010-12-30", "close": 4.11, "volume": 780128.0}, {"date": "2010-12-31", "close": 4.11, "volume": 814797.0}, {"date": "2011-01-04", "close": 4.08, "volume": 1639781.0}, {"date": "2011-01-05", "close": 4.13, "volume": 1802763.0}, {"date": "2011-01-06", "close": 4.1, "volume": 2265268.0}, {"date": "2011-01-07", "close": 4.1, "volume": 1605945.0}, {"date": "2011-01-10", "close": 4.11, "volume": 1378016.0}, {"date": "2011-01-11", "close": 4.09, "volume": 1457372.0}, {"date": "2011-01-12", "close": 4.12, "volume": 1825735.0}, {"date": "2011-01-13", "close": 4.13, "volume": 1783693.0}, {"date": "2011-01-14", "close": 4.2, "volume": 2523077.0}, {"date": "2011-01-17", "close": 4.24, "volume": 3310513.0}, {"date": "2011-01-18", "close": 4.27, "volume": 2444806.0}, {"date": "2011-01-19", "close": 4.3, "volume": 2662690.0}, {"date": "2011-01-20", "close": 4.31, "volume": 2098979.0}, {"date": "2011-01-21", "close": 4.28, "volume": 3780303.0}, {"date": "2011-01-24", "close": 4.27, "volume": 6173803.0}, {"date": "2011-01-25", "close": 4.27, "volume": 3660788.0}, {"date": "2011-01-27", "close": 4.24, "volume": 3595042.0}, {"date": "2011-01-28", "close": 4.24, "volume": 3111278.0}, {"date": "2011-01-31", "close": 4.2, "volume": 3183300.0}, {"date": "2011-02-01", "close": 4.21, "volume": 2601542.0}, {"date": "2011-02-02", "close": 4.18, "volume": 2188396.0}, {"date": "2011-02-03", "close": 4.15, "volume": 3163139.0}, {"date": "2011-02-04", "close": 4.19, "volume": 2900795.0}, {"date": "2011-02-07", "close": 4.18, "volume": 1288962.0}, {"date": "2011-02-08", "close": 4.16, "volume": 2978728.0}, {"date": "2011-02-09", "close": 4.14, "volume": 3112077.0}, {"date": "2011-02-10", "close": 4.16, "volume": 2863878.0}, {"date": "2011-02-11", "close": 4.1, "volume": 4245594.0}, {"date": "2011-02-14", "close": 4.13, "volume": 2362888.0}, {"date": "2011-02-15", "close": 4.13, "volume": 3265343.0}, {"date": "2011-02-16", "close": 4.13, "volume": 1253855.0}, {"date": "2011-02-17", "close": 4.14, "volume": 3843516.0}, {"date": "2011-02-18", "close": 4.14, "volume": 1451617.0}, {"date": "2011-02-21", "close": 4.13, "volume": 2422497.0}, {"date": "2011-02-22", "close": 4.11, "volume": 1818825.0}, {"date": "2011-02-23", "close": 4.03, "volume": 4909235.0}, {"date": "2011-02-24", "close": 4.06, "volume": 5559573.0}, {"date": "2011-02-25", "close": 4.06, "volume": 2610154.0}, {"date": "2011-02-28", "close": 4.06, "volume": 1612236.0}, {"date": "2011-03-01", "close": 4.02, "volume": 3714564.0}, {"date": "2011-03-02", "close": 4.0, "volume": 3771130.0}, {"date": "2011-03-03", "close": 4.05, "volume": 2986616.0}, {"date": "2011-03-04", "close": 4.12, "volume": 4911310.0}, {"date": "2011-03-07", "close": 4.03, "volume": 2902758.0}, {"date": "2011-03-08", "close": 4.02, "volume": 2904239.0}, {"date": "2011-03-09", "close": 4.0, "volume": 1979653.0}, {"date": "2011-03-10", "close": 3.98, "volume": 2800659.0}, {"date": "2011-03-11", "close": 3.92, "volume": 3189550.0}, {"date": "2011-03-14", "close": 3.87, "volume": 4452924.0}, {"date": "2011-03-15", "close": 3.86, "volume": 3199430.0}, {"date": "2011-03-16", "close": 3.87, "volume": 3548538.0}, {"date": "2011-03-17", "close": 3.92, "volume": 4883938.0}, {"date": "2011-03-18", "close": 3.98, "volume": 3525215.0}, {"date": "2011-03-21", "close": 4.0, "volume": 4949591.0}, {"date": "2011-03-22", "close": 3.96, "volume": 3105537.0}, {"date": "2011-03-23", "close": 4.01, "volume": 2943993.0}, {"date": "2011-03-24", "close": 4.07, "volume": 1940572.0}, {"date": "2011-03-25", "close": 4.01, "volume": 7822073.0}, {"date": "2011-03-28", "close": 4.01, "volume": 3187573.0}, {"date": "2011-03-29", "close": 4.01, "volume": 1931611.0}, {"date": "2011-03-30", "close": 4.14, "volume": 4403926.0}, {"date": "2011-03-31", "close": 4.16, "volume": 3142882.0}, {"date": "2011-04-01", "close": 4.18, "volume": 1772353.0}, {"date": "2011-04-04", "close": 4.17, "volume": 2514697.0}, {"date": "2011-04-05", "close": 4.19, "volume": 4715388.0}, {"date": "2011-04-06", "close": 4.19, "volume": 6764129.0}, {"date": "2011-04-07", "close": 4.18, "volume": 2058271.0}, {"date": "2011-04-08", "close": 4.19, "volume": 1916322.0}, {"date": "2011-04-11", "close": 4.14, "volume": 2996862.0}, {"date": "2011-04-12", "close": 4.11, "volume": 4386872.0}, {"date": "2011-04-13", "close": 4.12, "volume": 3858045.0}, {"date": "2011-04-14", "close": 4.15, "volume": 2483726.0}, {"date": "2011-04-15", "close": 4.15, "volume": 3545877.0}, {"date": "2011-04-18", "close": 4.15, "volume": 1635935.0}, {"date": "2011-04-19", "close": 4.14, "volume": 2871523.0}, {"date": "2011-04-20", "close": 4.15, "volume": 1621395.0}, {"date": "2011-04-21", "close": 4.22, "volume": 2294836.0}, {"date": "2011-04-27", "close": 4.15, "volume": 2691273.0}, {"date": "2011-04-28", "close": 4.12, "volume": 1994871.0}, {"date": "2011-04-29", "close": 4.06, "volume": 2182541.0}, {"date": "2011-05-02", "close": 4.07, "volume": 2060609.0}, {"date": "2011-05-03", "close": 4.02, "volume": 2478720.0}, {"date": "2011-05-04", "close": 4.02, "volume": 2422851.0}, {"date": "2011-05-05", "close": 4.04, "volume": 2312317.0}, {"date": "2011-05-06", "close": 4.02, "volume": 2336138.0}, {"date": "2011-05-09", "close": 4.02, "volume": 2507042.0}, {"date": "2011-05-10", "close": 4.01, "volume": 1665637.0}, {"date": "2011-05-11", "close": 3.97, "volume": 3314790.0}, {"date": "2011-05-12", "close": 3.94, "volume": 2757042.0}, {"date": "2011-05-13", "close": 4.0, "volume": 3052365.0}, {"date": "2011-05-16", "close": 3.96, "volume": 3111290.0}, {"date": "2011-05-17", "close": 3.97, "volume": 2197048.0}, {"date": "2011-05-18", "close": 3.99, "volume": 2051666.0}, {"date": "2011-05-19", "close": 4.01, "volume": 1884650.0}, {"date": "2011-05-20", "close": 4.02, "volume": 2215860.0}, {"date": "2011-05-23", "close": 3.99, "volume": 1999820.0}, {"date": "2011-05-24", "close": 3.95, "volume": 2553892.0}, {"date": "2011-05-25", "close": 3.96, "volume": 3139976.0}, {"date": "2011-05-26", "close": 4.0, "volume": 6120158.0}, {"date": "2011-05-27", "close": 4.01, "volume": 1616878.0}, {"date": "2011-05-30", "close": 3.96, "volume": 1259531.0}, {"date": "2011-05-31", "close": 3.92, "volume": 2156481.0}, {"date": "2011-06-01", "close": 3.99, "volume": 3434134.0}, {"date": "2011-06-02", "close": 3.94, "volume": 2352352.0}, {"date": "2011-06-03", "close": 3.92, "volume": 5135425.0}, {"date": "2011-06-06", "close": 3.88, "volume": 2877341.0}, {"date": "2011-06-07", "close": 3.9, "volume": 5029744.0}, {"date": "2011-06-08", "close": 4.01, "volume": 5439280.0}, {"date": "2011-06-09", "close": 4.04, "volume": 3937459.0}, {"date": "2011-06-10", "close": 4.05, "volume": 2407219.0}, {"date": "2011-06-14", "close": 4.09, "volume": 3524590.0}, {"date": "2011-06-15", "close": 4.07, "volume": 2825502.0}, {"date": "2011-06-16", "close": 4.07, "volume": 6484488.0}, {"date": "2011-06-17", "close": 4.11, "volume": 4364421.0}, {"date": "2011-06-20", "close": 3.96, "volume": 4850257.0}, {"date": "2011-06-21", "close": 4.08, "volume": 7195986.0}, {"date": "2011-06-22", "close": 4.13, "volume": 6448009.0}, {"date": "2011-06-23", "close": 4.14, "volume": 4612792.0}, {"date": "2011-06-24", "close": 4.16, "volume": 4117886.0}, {"date": "2011-06-27", "close": 4.13, "volume": 2833504.0}, {"date": "2011-06-28", "close": 4.1, "volume": 4091789.0}, {"date": "2011-06-29", "close": 4.13, "volume": 2025741.0}, {"date": "2011-06-30", "close": 4.15, "volume": 2586738.0}, {"date": "2011-07-01", "close": 4.15, "volume": 1665454.0}, {"date": "2011-07-04", "close": 4.15, "volume": 1433408.0}, {"date": "2011-07-05", "close": 4.13, "volume": 1325748.0}, {"date": "2011-07-06", "close": 4.13, "volume": 834343.0}, {"date": "2011-07-07", "close": 4.13, "volume": 3278379.0}, {"date": "2011-07-08", "close": 4.13, "volume": 2630504.0}, {"date": "2011-07-11", "close": 4.13, "volume": 1392283.0}, {"date": "2011-07-12", "close": 4.13, "volume": 2987470.0}, {"date": "2011-07-13", "close": 4.13, "volume": 2616173.0}, {"date": "2011-07-14", "close": 4.13, "volume": 1787401.0}, {"date": "2011-07-15", "close": 4.14, "volume": 6378657.0}, {"date": "2011-07-18", "close": 4.12, "volume": 2989275.0}, {"date": "2011-07-19", "close": 4.13, "volume": 3335099.0}, {"date": "2011-07-20", "close": 4.19, "volume": 5352754.0}, {"date": "2011-07-21", "close": 4.21, "volume": 3484919.0}, {"date": "2011-07-22", "close": 4.21, "volume": 3684197.0}, {"date": "2011-07-25", "close": 4.14, "volume": 3902838.0}, {"date": "2011-07-26", "close": 4.15, "volume": 3360064.0}, {"date": "2011-07-27", "close": 4.15, "volume": 3535261.0}, {"date": "2011-07-28", "close": 4.13, "volume": 6257275.0}, {"date": "2011-07-29", "close": 4.16, "volume": 4238666.0}, {"date": "2011-08-01", "close": 4.17, "volume": 1339321.0}, {"date": "2011-08-02", "close": 4.18, "volume": 2478160.0}, {"date": "2011-08-03", "close": 4.11, "volume": 13689970.0}, {"date": "2011-08-04", "close": 4.04, "volume": 6214836.0}, {"date": "2011-08-05", "close": 3.93, "volume": 11662836.0}, {"date": "2011-08-08", "close": 3.86, "volume": 4458222.0}, {"date": "2011-08-09", "close": 3.76, "volume": 9820551.0}, {"date": "2011-08-10", "close": 3.84, "volume": 7981679.0}, {"date": "2011-08-11", "close": 3.82, "volume": 10283439.0}, {"date": "2011-08-12", "close": 3.84, "volume": 4740910.0}, {"date": "2011-08-15", "close": 3.89, "volume": 2478063.0}, {"date": "2011-08-16", "close": 3.9, "volume": 6978257.0}, {"date": "2011-08-17", "close": 4.04, "volume": 3574815.0}, {"date": "2011-08-18", "close": 3.96, "volume": 3076786.0}, {"date": "2011-08-19", "close": 3.88, "volume": 3027260.0}, {"date": "2011-08-22", "close": 3.91, "volume": 1753653.0}, {"date": "2011-08-23", "close": 4.04, "volume": 3696710.0}, {"date": "2011-08-24", "close": 4.06, "volume": 1875086.0}, {"date": "2011-08-25", "close": 4.11, "volume": 7595432.0}, {"date": "2011-08-26", "close": 4.04, "volume": 4280858.0}, {"date": "2011-08-29", "close": 4.05, "volume": 3323734.0}, {"date": "2011-08-30", "close": 4.02, "volume": 2765084.0}, {"date": "2011-08-31", "close": 4.06, "volume": 3962466.0}, {"date": "2011-09-01", "close": 4.12, "volume": 5260145.0}, {"date": "2011-09-02", "close": 4.02, "volume": 4203038.0}, {"date": "2011-09-05", "close": 4.04, "volume": 4549657.0}, {"date": "2011-09-06", "close": 4.08, "volume": 4241080.0}, {"date": "2011-09-07", "close": 4.16, "volume": 5741164.0}, {"date": "2011-09-08", "close": 4.22, "volume": 4606158.0}, {"date": "2011-09-09", "close": 4.19, "volume": 2739230.0}, {"date": "2011-09-12", "close": 4.12, "volume": 5616090.0}, {"date": "2011-09-13", "close": 4.15, "volume": 4950836.0}, {"date": "2011-09-14", "close": 4.14, "volume": 3019492.0}, {"date": "2011-09-15", "close": 4.14, "volume": 4174894.0}, {"date": "2011-09-16", "close": 4.12, "volume": 2738396.0}, {"date": "2011-09-19", "close": 4.08, "volume": 2761404.0}, {"date": "2011-09-20", "close": 4.12, "volume": 4704033.0}, {"date": "2011-09-21", "close": 4.14, "volume": 4027038.0}, {"date": "2011-09-22", "close": 4.1, "volume": 2776918.0}, {"date": "2011-09-23", "close": 4.09, "volume": 2557136.0}, {"date": "2011-09-26", "close": 4.13, "volume": 3055068.0}, {"date": "2011-09-27", "close": 4.1, "volume": 3083119.0}, {"date": "2011-09-28", "close": 4.09, "volume": 3682550.0}, {"date": "2011-09-29", "close": 4.1, "volume": 3356676.0}, {"date": "2011-09-30", "close": 4.11, "volume": 2506432.0}, {"date": "2011-10-03", "close": 4.06, "volume": 1232942.0}, {"date": "2011-10-04", "close": 4.05, "volume": 4635402.0}, {"date": "2011-10-05", "close": 4.06, "volume": 2937730.0}, {"date": "2011-10-06", "close": 4.1, "volume": 3736365.0}, {"date": "2011-10-07", "close": 4.16, "volume": 4483301.0}, {"date": "2011-10-10", "close": 4.18, "volume": 4383560.0}, {"date": "2011-10-11", "close": 4.24, "volume": 3792728.0}, {"date": "2011-10-12", "close": 4.22, "volume": 3448645.0}, {"date": "2011-10-13", "close": 4.2, "volume": 4498733.0}, {"date": "2011-10-14", "close": 4.18, "volume": 5447030.0}, {"date": "2011-10-17", "close": 4.23, "volume": 3479658.0}, {"date": "2011-10-18", "close": 4.17, "volume": 4022827.0}, {"date": "2011-10-19", "close": 4.18, "volume": 1799492.0}, {"date": "2011-10-20", "close": 4.14, "volume": 5546604.0}, {"date": "2011-10-21", "close": 4.15, "volume": 2107180.0}, {"date": "2011-10-24", "close": 4.21, "volume": 2580912.0}, {"date": "2011-10-25", "close": 4.19, "volume": 2506116.0}, {"date": "2011-10-26", "close": 4.2, "volume": 2387056.0}, {"date": "2011-10-27", "close": 4.24, "volume": 1491648.0}, {"date": "2011-10-28", "close": 4.21, "volume": 3808349.0}, {"date": "2011-10-31", "close": 4.17, "volume": 2891177.0}, {"date": "2011-11-01", "close": 4.16, "volume": 1632831.0}, {"date": "2011-11-02", "close": 4.15, "volume": 2759995.0}, {"date": "2011-11-03", "close": 4.12, "volume": 2360228.0}, {"date": "2011-11-04", "close": 4.12, "volume": 3300029.0}, {"date": "2011-11-07", "close": 4.15, "volume": 2542367.0}, {"date": "2011-11-08", "close": 4.15, "volume": 2193949.0}, {"date": "2011-11-09", "close": 4.16, "volume": 1780570.0}, {"date": "2011-11-10", "close": 4.22, "volume": 2959724.0}, {"date": "2011-11-11", "close": 4.29, "volume": 2661284.0}, {"date": "2011-11-14", "close": 4.35, "volume": 4951819.0}, {"date": "2011-11-15", "close": 4.32, "volume": 1498810.0}, {"date": "2011-11-16", "close": 4.23, "volume": 3915430.0}, {"date": "2011-11-17", "close": 4.17, "volume": 6508295.0}, {"date": "2011-11-18", "close": 4.11, "volume": 3525701.0}, {"date": "2011-11-21", "close": 4.11, "volume": 3045528.0}, {"date": "2011-11-22", "close": 4.06, "volume": 3621710.0}, {"date": "2011-11-23", "close": 4.02, "volume": 2896894.0}, {"date": "2011-11-24", "close": 4.06, "volume": 3600717.0}, {"date": "2011-11-25", "close": 4.01, "volume": 1845739.0}, {"date": "2011-11-28", "close": 3.99, "volume": 2703219.0}, {"date": "2011-11-29", "close": 3.97, "volume": 2160216.0}, {"date": "2011-11-30", "close": 4.03, "volume": 8693556.0}, {"date": "2011-12-01", "close": 4.07, "volume": 5492248.0}, {"date": "2011-12-02", "close": 4.24, "volume": 5508219.0}, {"date": "2011-12-05", "close": 4.25, "volume": 3602115.0}, {"date": "2011-12-06", "close": 4.21, "volume": 3234531.0}, {"date": "2011-12-07", "close": 4.28, "volume": 2587357.0}, {"date": "2011-12-08", "close": 4.19, "volume": 3831391.0}, {"date": "2011-12-09", "close": 4.06, "volume": 2683815.0}, {"date": "2011-12-12", "close": 4.14, "volume": 2478512.0}, {"date": "2011-12-13", "close": 4.18, "volume": 3349756.0}, {"date": "2011-12-14", "close": 4.21, "volume": 2693819.0}, {"date": "2011-12-15", "close": 4.13, "volume": 4846627.0}, {"date": "2011-12-16", "close": 4.21, "volume": 4008011.0}, {"date": "2011-12-19", "close": 4.05, "volume": 2553129.0}, {"date": "2011-12-20", "close": 4.04, "volume": 2912353.0}, {"date": "2011-12-21", "close": 4.16, "volume": 4855898.0}, {"date": "2011-12-22", "close": 4.14, "volume": 1765319.0}, {"date": "2011-12-23", "close": 4.16, "volume": 703934.0}, {"date": "2011-12-28", "close": 4.11, "volume": 1645163.0}, {"date": "2011-12-29", "close": 4.06, "volume": 1974609.0}, {"date": "2011-12-30", "close": 4.04, "volume": 796918.0}, {"date": "2012-01-03", "close": 4.02, "volume": 1226400.0}, {"date": "2012-01-04", "close": 4.11, "volume": 1446745.0}, {"date": "2012-01-05", "close": 4.08, "volume": 1480274.0}, {"date": "2012-01-06", "close": 4.12, "volume": 2297610.0}, {"date": "2012-01-09", "close": 4.1, "volume": 1402542.0}, {"date": "2012-01-10", "close": 4.15, "volume": 3749854.0}, {"date": "2012-01-11", "close": 4.16, "volume": 2026790.0}, {"date": "2012-01-12", "close": 4.06, "volume": 2106314.0}, {"date": "2012-01-13", "close": 4.06, "volume": 1584121.0}, {"date": "2012-01-16", "close": 4.05, "volume": 1600036.0}, {"date": "2012-01-17", "close": 4.09, "volume": 1357852.0}, {"date": "2012-01-18", "close": 4.08, "volume": 1696927.0}, {"date": "2012-01-19", "close": 4.05, "volume": 1423587.0}, {"date": "2012-01-20", "close": 4.08, "volume": 1965250.0}, {"date": "2012-01-23", "close": 4.1, "volume": 2537048.0}, {"date": "2012-01-24", "close": 4.1, "volume": 2155352.0}, {"date": "2012-01-25", "close": 4.05, "volume": 2549476.0}, {"date": "2012-01-27", "close": 4.08, "volume": 2259136.0}, {"date": "2012-01-30", "close": 4.06, "volume": 1252621.0}, {"date": "2012-01-31", "close": 4.04, "volume": 3642701.0}, {"date": "2012-02-01", "close": 4.03, "volume": 2452726.0}, {"date": "2012-02-02", "close": 4.01, "volume": 2821880.0}, {"date": "2012-02-03", "close": 3.99, "volume": 3409141.0}, {"date": "2012-02-06", "close": 4.01, "volume": 3662061.0}, {"date": "2012-02-07", "close": 4.03, "volume": 3175649.0}, {"date": "2012-02-08", "close": 4.01, "volume": 1759440.0}, {"date": "2012-02-09", "close": 4.0, "volume": 2775621.0}, {"date": "2012-02-10", "close": 4.0, "volume": 5023094.0}, {"date": "2012-02-13", "close": 4.07, "volume": 2542735.0}, {"date": "2012-02-14", "close": 4.06, "volume": 3235147.0}, {"date": "2012-02-15", "close": 4.08, "volume": 1774788.0}, {"date": "2012-02-16", "close": 4.03, "volume": 2674265.0}, {"date": "2012-02-17", "close": 4.07, "volume": 2249057.0}, {"date": "2012-02-20", "close": 4.09, "volume": 1899588.0}, {"date": "2012-02-21", "close": 4.12, "volume": 1799284.0}, {"date": "2012-02-22", "close": 4.14, "volume": 2326490.0}, {"date": "2012-02-23", "close": 4.16, "volume": 2617893.0}, {"date": "2012-02-24", "close": 4.2, "volume": 2248455.0}, {"date": "2012-02-27", "close": 4.18, "volume": 2830738.0}, {"date": "2012-02-28", "close": 4.24, "volume": 3859593.0}, {"date": "2012-02-29", "close": 4.24, "volume": 3933961.0}, {"date": "2012-03-01", "close": 4.17, "volume": 3040785.0}, {"date": "2012-03-02", "close": 4.15, "volume": 1883748.0}, {"date": "2012-03-05", "close": 4.17, "volume": 1411852.0}, {"date": "2012-03-06", "close": 4.15, "volume": 2387742.0}, {"date": "2012-03-07", "close": 4.12, "volume": 2602370.0}, {"date": "2012-03-08", "close": 4.07, "volume": 2870487.0}, {"date": "2012-03-09", "close": 4.06, "volume": 2381770.0}, {"date": "2012-03-12", "close": 4.06, "volume": 2936567.0}, {"date": "2012-03-13", "close": 4.11, "volume": 1964001.0}, {"date": "2012-03-14", "close": 4.11, "volume": 2016137.0}, {"date": "2012-03-15", "close": 4.11, "volume": 3721285.0}, {"date": "2012-03-16", "close": 4.09, "volume": 3004397.0}, {"date": "2012-03-19", "close": 4.12, "volume": 3346168.0}, {"date": "2012-03-20", "close": 4.1, "volume": 1951813.0}, {"date": "2012-03-21", "close": 4.12, "volume": 2060355.0}, {"date": "2012-03-22", "close": 4.15, "volume": 3031254.0}, {"date": "2012-03-23", "close": 4.16, "volume": 3233843.0}, {"date": "2012-03-26", "close": 4.16, "volume": 1968444.0}, {"date": "2012-03-27", "close": 4.23, "volume": 3984913.0}, {"date": "2012-03-28", "close": 4.28, "volume": 4789968.0}, {"date": "2012-03-29", "close": 4.3, "volume": 4930522.0}, {"date": "2012-04-03", "close": 4.1, "volume": 13533178.0}, {"date": "2012-04-04", "close": 4.02, "volume": 7210607.0}, {"date": "2012-04-05", "close": 3.99, "volume": 5897437.0}, {"date": "2012-04-10", "close": 3.91, "volume": 6023426.0}, {"date": "2012-04-11", "close": 3.88, "volume": 9916716.0}, {"date": "2012-04-12", "close": 3.91, "volume": 16970456.0}, {"date": "2012-04-13", "close": 3.92, "volume": 4390968.0}, {"date": "2012-04-16", "close": 3.9, "volume": 4188038.0}, {"date": "2012-04-17", "close": 3.88, "volume": 5645477.0}, {"date": "2012-04-18", "close": 3.92, "volume": 5802335.0}, {"date": "2012-04-19", "close": 3.99, "volume": 8288691.0}, {"date": "2012-04-20", "close": 3.99, "volume": 2753667.0}, {"date": "2012-04-23", "close": 3.98, "volume": 1921835.0}, {"date": "2012-04-24", "close": 3.96, "volume": 4650743.0}, {"date": "2012-04-26", "close": 4.0, "volume": 3960737.0}, {"date": "2012-04-27", "close": 3.98, "volume": 2902209.0}, {"date": "2012-04-30", "close": 3.96, "volume": 2643851.0}, {"date": "2012-05-01", "close": 4.02, "volume": 3566286.0}, {"date": "2012-05-02", "close": 4.02, "volume": 3247399.0}, {"date": "2012-05-03", "close": 4.04, "volume": 2323173.0}, {"date": "2012-05-04", "close": 4.02, "volume": 3696065.0}, {"date": "2012-05-07", "close": 3.99, "volume": 1880904.0}, {"date": "2012-05-08", "close": 4.07, "volume": 2937321.0}, {"date": "2012-05-09", "close": 4.05, "volume": 2532472.0}, {"date": "2012-05-10", "close": 4.06, "volume": 2363049.0}, {"date": "2012-05-11", "close": 4.0, "volume": 2758316.0}, {"date": "2012-05-14", "close": 3.98, "volume": 4152947.0}, {"date": "2012-05-15", "close": 3.96, "volume": 3039611.0}, {"date": "2012-05-16", "close": 3.91, "volume": 4151475.0}, {"date": "2012-05-17", "close": 3.91, "volume": 2996074.0}, {"date": "2012-05-18", "close": 3.93, "volume": 2102230.0}, {"date": "2012-05-21", "close": 3.92, "volume": 1449405.0}, {"date": "2012-05-22", "close": 4.01, "volume": 2877953.0}, {"date": "2012-05-23", "close": 3.92, "volume": 1811874.0}, {"date": "2012-05-24", "close": 3.95, "volume": 2665444.0}, {"date": "2012-05-25", "close": 3.93, "volume": 1908226.0}, {"date": "2012-05-28", "close": 3.93, "volume": 1945647.0}, {"date": "2012-05-29", "close": 3.95, "volume": 2045800.0}, {"date": "2012-05-30", "close": 3.93, "volume": 2608644.0}, {"date": "2012-05-31", "close": 3.82, "volume": 7605637.0}, {"date": "2012-06-01", "close": 3.85, "volume": 5403167.0}, {"date": "2012-06-04", "close": 3.87, "volume": 4078958.0}, {"date": "2012-06-05", "close": 3.88, "volume": 1672790.0}, {"date": "2012-06-06", "close": 3.93, "volume": 2430640.0}, {"date": "2012-06-07", "close": 3.98, "volume": 2926576.0}, {"date": "2012-06-08", "close": 3.99, "volume": 7079752.0}, {"date": "2012-06-12", "close": 4.05, "volume": 5114908.0}, {"date": "2012-06-13", "close": 4.07, "volume": 3685954.0}, {"date": "2012-06-14", "close": 4.0, "volume": 3920544.0}, {"date": "2012-06-15", "close": 3.98, "volume": 2691254.0}, {"date": "2012-06-18", "close": 4.02, "volume": 3127863.0}, {"date": "2012-06-19", "close": 3.97, "volume": 1955138.0}, {"date": "2012-06-20", "close": 3.82, "volume": 10063996.0}, {"date": "2012-06-21", "close": 3.78, "volume": 10764271.0}, {"date": "2012-06-22", "close": 3.78, "volume": 3018098.0}, {"date": "2012-06-25", "close": 3.78, "volume": 2674689.0}, {"date": "2012-06-26", "close": 3.74, "volume": 3712690.0}, {"date": "2012-06-27", "close": 3.74, "volume": 1932412.0}, {"date": "2012-06-29", "close": 3.37, "volume": 21704740.0}, {"date": "2012-07-02", "close": 3.43, "volume": 9564002.0}, {"date": "2012-07-03", "close": 3.3, "volume": 4973467.0}, {"date": "2012-07-04", "close": 3.32, "volume": 6040087.0}, {"date": "2012-07-05", "close": 3.22, "volume": 14823476.0}, {"date": "2012-07-06", "close": 3.19, "volume": 12990961.0}, {"date": "2012-07-09", "close": 3.24, "volume": 4750597.0}, {"date": "2012-07-10", "close": 3.2, "volume": 5782201.0}, {"date": "2012-07-11", "close": 3.19, "volume": 4647805.0}, {"date": "2012-07-12", "close": 3.17, "volume": 4265367.0}, {"date": "2012-07-13", "close": 3.17, "volume": 3237901.0}, {"date": "2012-07-16", "close": 3.2, "volume": 1931990.0}, {"date": "2012-07-17", "close": 3.28, "volume": 4828717.0}, {"date": "2012-07-18", "close": 3.24, "volume": 5090297.0}, {"date": "2012-07-19", "close": 3.24, "volume": 5300357.0}, {"date": "2012-07-20", "close": 3.22, "volume": 6359009.0}, {"date": "2012-07-23", "close": 3.2, "volume": 3562731.0}, {"date": "2012-07-24", "close": 3.22, "volume": 2538022.0}, {"date": "2012-07-25", "close": 3.2, "volume": 2932522.0}, {"date": "2012-07-26", "close": 3.23, "volume": 5939717.0}, {"date": "2012-07-27", "close": 3.3, "volume": 10532807.0}, {"date": "2012-07-30", "close": 3.35, "volume": 4297852.0}, {"date": "2012-07-31", "close": 3.41, "volume": 8653702.0}, {"date": "2012-08-01", "close": 3.35, "volume": 4683849.0}, {"date": "2012-08-02", "close": 3.37, "volume": 2770632.0}, {"date": "2012-08-03", "close": 3.4, "volume": 4628347.0}, {"date": "2012-08-06", "close": 3.44, "volume": 2155803.0}, {"date": "2012-08-07", "close": 3.41, "volume": 3260204.0}, {"date": "2012-08-08", "close": 3.43, "volume": 3681114.0}, {"date": "2012-08-09", "close": 3.45, "volume": 2569301.0}, {"date": "2012-08-10", "close": 3.47, "volume": 5445033.0}, {"date": "2012-08-13", "close": 3.5, "volume": 2939789.0}, {"date": "2012-08-14", "close": 3.47, "volume": 4935777.0}, {"date": "2012-08-15", "close": 3.43, "volume": 4324582.0}, {"date": "2012-08-16", "close": 3.5, "volume": 5839328.0}, {"date": "2012-08-17", "close": 3.49, "volume": 5898623.0}, {"date": "2012-08-20", "close": 3.53, "volume": 4468592.0}, {"date": "2012-08-21", "close": 3.55, "volume": 3057491.0}, {"date": "2012-08-22", "close": 3.62, "volume": 4200761.0}, {"date": "2012-08-23", "close": 3.6, "volume": 4524132.0}, {"date": "2012-08-24", "close": 3.63, "volume": 2959296.0}, {"date": "2012-08-27", "close": 3.6, "volume": 2505401.0}, {"date": "2012-08-28", "close": 3.63, "volume": 2384817.0}, {"date": "2012-08-29", "close": 3.66, "volume": 2582361.0}, {"date": "2012-08-30", "close": 3.65, "volume": 7646569.0}, {"date": "2012-08-31", "close": 3.66, "volume": 6322723.0}, {"date": "2012-09-03", "close": 3.7, "volume": 4775192.0}, {"date": "2012-09-04", "close": 3.68, "volume": 4899695.0}, {"date": "2012-09-05", "close": 3.66, "volume": 4121353.0}, {"date": "2012-09-06", "close": 3.71, "volume": 4183719.0}, {"date": "2012-09-07", "close": 3.71, "volume": 4916346.0}, {"date": "2012-09-10", "close": 3.7, "volume": 2333246.0}, {"date": "2012-09-11", "close": 3.63, "volume": 3017927.0}, {"date": "2012-09-12", "close": 3.65, "volume": 3324699.0}, {"date": "2012-09-13", "close": 3.69, "volume": 2680608.0}, {"date": "2012-09-14", "close": 3.64, "volume": 3416005.0}, {"date": "2012-09-17", "close": 3.57, "volume": 4530903.0}, {"date": "2012-09-18", "close": 3.59, "volume": 2176972.0}, {"date": "2012-09-19", "close": 3.6, "volume": 3514753.0}, {"date": "2012-09-20", "close": 3.56, "volume": 4976848.0}, {"date": "2012-09-21", "close": 3.59, "volume": 3822067.0}, {"date": "2012-09-24", "close": 3.6, "volume": 2086661.0}, {"date": "2012-09-25", "close": 3.61, "volume": 2785319.0}, {"date": "2012-09-26", "close": 3.65, "volume": 2621765.0}, {"date": "2012-09-27", "close": 3.57, "volume": 6547616.0}, {"date": "2012-09-28", "close": 3.54, "volume": 3219302.0}, {"date": "2012-10-01", "close": 3.54, "volume": 1102588.0}, {"date": "2012-10-02", "close": 3.62, "volume": 3493404.0}, {"date": "2012-10-03", "close": 3.63, "volume": 1808579.0}, {"date": "2012-10-04", "close": 3.61, "volume": 3405459.0}, {"date": "2012-10-05", "close": 3.67, "volume": 3218948.0}, {"date": "2012-10-08", "close": 3.68, "volume": 1975091.0}, {"date": "2012-10-09", "close": 3.7, "volume": 3410008.0}, {"date": "2012-10-10", "close": 3.7, "volume": 3025092.0}, {"date": "2012-10-11", "close": 3.71, "volume": 1978060.0}, {"date": "2012-10-12", "close": 3.69, "volume": 1397341.0}, {"date": "2012-10-15", "close": 3.68, "volume": 2406041.0}, {"date": "2012-10-16", "close": 3.72, "volume": 1987114.0}, {"date": "2012-10-17", "close": 3.76, "volume": 2953702.0}, {"date": "2012-10-18", "close": 3.71, "volume": 4029766.0}, {"date": "2012-10-19", "close": 3.72, "volume": 2819813.0}, {"date": "2012-10-22", "close": 3.7, "volume": 3371672.0}, {"date": "2012-10-23", "close": 3.7, "volume": 3053556.0}, {"date": "2012-10-24", "close": 3.7, "volume": 4521043.0}, {"date": "2012-10-25", "close": 3.69, "volume": 5373962.0}, {"date": "2012-10-26", "close": 3.69, "volume": 3816952.0}, {"date": "2012-10-29", "close": 3.69, "volume": 3235103.0}, {"date": "2012-10-30", "close": 3.64, "volume": 6481001.0}, {"date": "2012-10-31", "close": 3.66, "volume": 6038494.0}, {"date": "2012-11-01", "close": 3.58, "volume": 5582122.0}, {"date": "2012-11-02", "close": 3.59, "volume": 3563351.0}, {"date": "2012-11-05", "close": 3.62, "volume": 3124862.0}, {"date": "2012-11-06", "close": 3.61, "volume": 2266958.0}, {"date": "2012-11-07", "close": 3.59, "volume": 3716359.0}, {"date": "2012-11-08", "close": 3.54, "volume": 5150106.0}, {"date": "2012-11-09", "close": 3.54, "volume": 4676878.0}, {"date": "2012-11-12", "close": 3.55, "volume": 2158715.0}, {"date": "2012-11-13", "close": 3.49, "volume": 3716991.0}, {"date": "2012-11-14", "close": 3.44, "volume": 4375470.0}, {"date": "2012-11-15", "close": 3.42, "volume": 4931194.0}, {"date": "2012-11-16", "close": 3.43, "volume": 3807010.0}, {"date": "2012-11-19", "close": 3.49, "volume": 3477754.0}, {"date": "2012-11-20", "close": 3.49, "volume": 2439623.0}, {"date": "2012-11-21", "close": 3.46, "volume": 3438756.0}, {"date": "2012-11-22", "close": 3.46, "volume": 5342516.0}, {"date": "2012-11-23", "close": 3.5, "volume": 2402790.0}, {"date": "2012-11-26", "close": 3.56, "volume": 2021171.0}, {"date": "2012-11-27", "close": 3.56, "volume": 5345941.0}, {"date": "2012-11-28", "close": 3.53, "volume": 3625418.0}, {"date": "2012-11-29", "close": 3.51, "volume": 4167468.0}, {"date": "2012-11-30", "close": 3.43, "volume": 19349025.0}, {"date": "2012-12-03", "close": 3.34, "volume": 10715632.0}, {"date": "2012-12-04", "close": 3.37, "volume": 6356391.0}, {"date": "2012-12-05", "close": 3.34, "volume": 11367380.0}, {"date": "2012-12-06", "close": 3.35, "volume": 9910177.0}, {"date": "2012-12-07", "close": 3.3, "volume": 11030256.0}, {"date": "2012-12-10", "close": 3.21, "volume": 5360893.0}, {"date": "2012-12-11", "close": 3.21, "volume": 5147852.0}, {"date": "2012-12-12", "close": 3.16, "volume": 7065810.0}, {"date": "2012-12-13", "close": 3.19, "volume": 6649564.0}, {"date": "2012-12-14", "close": 3.19, "volume": 7264068.0}, {"date": "2012-12-17", "close": 3.22, "volume": 6622481.0}, {"date": "2012-12-18", "close": 3.23, "volume": 4678141.0}, {"date": "2012-12-19", "close": 3.29, "volume": 4367953.0}, {"date": "2012-12-20", "close": 3.26, "volume": 6488914.0}, {"date": "2012-12-21", "close": 3.35, "volume": 11398583.0}, {"date": "2012-12-24", "close": 3.36, "volume": 1497639.0}, {"date": "2012-12-27", "close": 3.38, "volume": 1192309.0}, {"date": "2012-12-28", "close": 3.38, "volume": 1523069.0}, {"date": "2012-12-31", "close": 3.32, "volume": 1578656.0}, {"date": "2013-01-02", "close": 3.37, "volume": 1969300.0}, {"date": "2013-01-03", "close": 3.37, "volume": 2838867.0}, {"date": "2013-01-04", "close": 3.39, "volume": 2119209.0}, {"date": "2013-01-07", "close": 3.41, "volume": 3456723.0}, {"date": "2013-01-08", "close": 3.43, "volume": 3960484.0}, {"date": "2013-01-09", "close": 3.4, "volume": 3555032.0}, {"date": "2013-01-10", "close": 3.36, "volume": 3732123.0}, {"date": "2013-01-11", "close": 3.38, "volume": 2688606.0}, {"date": "2013-01-14", "close": 3.42, "volume": 4833961.0}, {"date": "2013-01-15", "close": 3.5, "volume": 5615573.0}, {"date": "2013-01-16", "close": 3.54, "volume": 4768728.0}, {"date": "2013-01-17", "close": 3.57, "volume": 5101291.0}, {"date": "2013-01-18", "close": 3.59, "volume": 3429129.0}, {"date": "2013-01-21", "close": 3.66, "volume": 5749962.0}, {"date": "2013-01-22", "close": 3.67, "volume": 4675498.0}, {"date": "2013-01-23", "close": 3.65, "volume": 3661130.0}, {"date": "2013-01-24", "close": 3.67, "volume": 4219506.0}, {"date": "2013-01-25", "close": 3.72, "volume": 6216367.0}, {"date": "2013-01-29", "close": 3.79, "volume": 6381343.0}, {"date": "2013-01-30", "close": 3.83, "volume": 8293883.0}, {"date": "2013-01-31", "close": 3.81, "volume": 5709027.0}, {"date": "2013-02-01", "close": 3.83, "volume": 3795977.0}, {"date": "2013-02-04", "close": 3.81, "volume": 2791802.0}, {"date": "2013-02-05", "close": 3.8, "volume": 6615406.0}, {"date": "2013-02-06", "close": 3.91, "volume": 4981643.0}, {"date": "2013-02-07", "close": 3.95, "volume": 6054882.0}, {"date": "2013-02-08", "close": 3.96, "volume": 3157467.0}, {"date": "2013-02-11", "close": 3.99, "volume": 4125393.0}, {"date": "2013-02-12", "close": 3.99, "volume": 3405472.0}, {"date": "2013-02-13", "close": 4.01, "volume": 4732704.0}, {"date": "2013-02-14", "close": 4.08, "volume": 5391695.0}, {"date": "2013-02-15", "close": 4.06, "volume": 3371546.0}, {"date": "2013-02-18", "close": 4.03, "volume": 2966406.0}, {"date": "2013-02-19", "close": 3.95, "volume": 6931716.0}, {"date": "2013-02-20", "close": 4.04, "volume": 3868745.0}, {"date": "2013-02-21", "close": 4.02, "volume": 3404377.0}, {"date": "2013-02-22", "close": 4.06, "volume": 3654212.0}, {"date": "2013-02-25", "close": 4.19, "volume": 8361505.0}, {"date": "2013-02-26", "close": 4.04, "volume": 5591308.0}, {"date": "2013-02-27", "close": 4.03, "volume": 4473135.0}, {"date": "2013-02-28", "close": 4.08, "volume": 6738067.0}, {"date": "2013-03-01", "close": 4.13, "volume": 3749608.0}, {"date": "2013-03-04", "close": 4.11, "volume": 1979161.0}, {"date": "2013-03-05", "close": 4.13, "volume": 3646049.0}, {"date": "2013-03-06", "close": 4.21, "volume": 4052250.0}, {"date": "2013-03-07", "close": 4.19, "volume": 2222031.0}, {"date": "2013-03-08", "close": 4.23, "volume": 2737690.0}, {"date": "2013-03-11", "close": 4.25, "volume": 2132917.0}, {"date": "2013-03-12", "close": 4.21, "volume": 2299575.0}, {"date": "2013-03-13", "close": 4.18, "volume": 3371542.0}, {"date": "2013-03-14", "close": 4.14, "volume": 9723625.0}, {"date": "2013-03-15", "close": 4.21, "volume": 5972813.0}, {"date": "2013-03-18", "close": 4.09, "volume": 3574806.0}, {"date": "2013-03-19", "close": 4.06, "volume": 3558053.0}, {"date": "2013-03-20", "close": 4.09, "volume": 3351632.0}, {"date": "2013-03-21", "close": 4.08, "volume": 3721648.0}, {"date": "2013-03-22", "close": 4.08, "volume": 2410816.0}, {"date": "2013-03-25", "close": 4.12, "volume": 3833481.0}, {"date": "2013-03-26", "close": 4.1, "volume": 3484789.0}, {"date": "2013-03-27", "close": 4.14, "volume": 2827456.0}, {"date": "2013-03-28", "close": 4.14, "volume": 3267630.0}, {"date": "2013-04-02", "close": 4.15, "volume": 3369061.0}, {"date": "2013-04-03", "close": 4.1, "volume": 3684883.0}, {"date": "2013-04-04", "close": 4.07, "volume": 2719548.0}, {"date": "2013-04-05", "close": 4.02, "volume": 6057035.0}, {"date": "2013-04-08", "close": 4.03, "volume": 1780830.0}, {"date": "2013-04-09", "close": 4.05, "volume": 3645092.0}, {"date": "2013-04-10", "close": 4.07, "volume": 3345377.0}, {"date": "2013-04-11", "close": 4.11, "volume": 2675786.0}, {"date": "2013-04-12", "close": 4.11, "volume": 4354987.0}, {"date": "2013-04-15", "close": 4.13, "volume": 3501148.0}, {"date": "2013-04-16", "close": 4.08, "volume": 2383381.0}, {"date": "2013-04-17", "close": 4.09, "volume": 4320475.0}, {"date": "2013-04-18", "close": 4.03, "volume": 4351867.0}, {"date": "2013-04-19", "close": 4.05, "volume": 2811772.0}, {"date": "2013-04-22", "close": 4.03, "volume": 2815485.0}, {"date": "2013-04-23", "close": 4.1, "volume": 4324365.0}, {"date": "2013-04-24", "close": 4.11, "volume": 20660857.0}, {"date": "2013-04-26", "close": 4.1, "volume": 4556726.0}, {"date": "2013-04-29", "close": 4.09, "volume": 3565092.0}, {"date": "2013-04-30", "close": 4.09, "volume": 6722829.0}, {"date": "2013-05-01", "close": 4.12, "volume": 2202150.0}, {"date": "2013-05-02", "close": 4.17, "volume": 4038830.0}, {"date": "2013-05-03", "close": 4.14, "volume": 2823869.0}, {"date": "2013-05-06", "close": 4.12, "volume": 1422145.0}, {"date": "2013-05-07", "close": 4.15, "volume": 4196387.0}, {"date": "2013-05-08", "close": 4.1, "volume": 3569830.0}, {"date": "2013-05-09", "close": 4.21, "volume": 4629825.0}, {"date": "2013-05-10", "close": 4.23, "volume": 2264365.0}, {"date": "2013-05-13", "close": 4.21, "volume": 2688946.0}, {"date": "2013-05-14", "close": 4.16, "volume": 3730708.0}, {"date": "2013-05-15", "close": 4.15, "volume": 4545009.0}, {"date": "2013-05-16", "close": 4.18, "volume": 4265837.0}, {"date": "2013-05-17", "close": 4.07, "volume": 7221569.0}, {"date": "2013-05-20", "close": 4.11, "volume": 3313478.0}, {"date": "2013-05-21", "close": 4.14, "volume": 4717463.0}, {"date": "2013-05-22", "close": 4.05, "volume": 4922575.0}, {"date": "2013-05-23", "close": 4.08, "volume": 4173432.0}, {"date": "2013-05-24", "close": 3.95, "volume": 7117148.0}, {"date": "2013-05-27", "close": 3.89, "volume": 5988346.0}, {"date": "2013-05-28", "close": 3.99, "volume": 3792901.0}, {"date": "2013-05-29", "close": 3.94, "volume": 3742760.0}, {"date": "2013-05-30", "close": 3.88, "volume": 3385283.0}, {"date": "2013-05-31", "close": 3.87, "volume": 4833775.0}, {"date": "2013-06-03", "close": 3.76, "volume": 4451225.0}, {"date": "2013-06-04", "close": 3.88, "volume": 4294066.0}, {"date": "2013-06-05", "close": 3.81, "volume": 4233865.0}, {"date": "2013-06-06", "close": 3.71, "volume": 5557104.0}, {"date": "2013-06-07", "close": 3.74, "volume": 3653358.0}, {"date": "2013-06-11", "close": 3.68, "volume": 5060888.0}, {"date": "2013-06-12", "close": 3.69, "volume": 4654366.0}, {"date": "2013-06-13", "close": 3.6, "volume": 5280499.0}, {"date": "2013-06-14", "close": 3.55, "volume": 9040440.0}, {"date": "2013-06-17", "close": 3.61, "volume": 7495600.0}, {"date": "2013-06-18", "close": 3.51, "volume": 6613167.0}, {"date": "2013-06-19", "close": 3.6, "volume": 3549244.0}, {"date": "2013-06-20", "close": 3.52, "volume": 6689464.0}, {"date": "2013-06-21", "close": 3.44, "volume": 8412504.0}, {"date": "2013-06-24", "close": 3.61, "volume": 7689640.0}, {"date": "2013-06-25", "close": 3.62, "volume": 11569209.0}, {"date": "2013-06-26", "close": 3.65, "volume": 7382543.0}, {"date": "2013-06-27", "close": 3.68, "volume": 8142992.0}, {"date": "2013-06-28", "close": 3.52, "volume": 6214978.0}, {"date": "2013-07-01", "close": 3.47, "volume": 3871407.0}, {"date": "2013-07-02", "close": 3.54, "volume": 4143170.0}, {"date": "2013-07-03", "close": 3.44, "volume": 6472888.0}, {"date": "2013-07-04", "close": 3.49, "volume": 3067058.0}, {"date": "2013-07-05", "close": 3.5, "volume": 3576262.0}, {"date": "2013-07-08", "close": 3.48, "volume": 3594481.0}, {"date": "2013-07-09", "close": 3.53, "volume": 5088757.0}, {"date": "2013-07-10", "close": 3.65, "volume": 3686532.0}, {"date": "2013-07-11", "close": 3.65, "volume": 3737354.0}, {"date": "2013-07-12", "close": 3.58, "volume": 5293976.0}, {"date": "2013-07-15", "close": 3.55, "volume": 4028719.0}, {"date": "2013-07-16", "close": 3.6, "volume": 2529206.0}, {"date": "2013-07-17", "close": 3.59, "volume": 3271286.0}, {"date": "2013-07-18", "close": 3.6, "volume": 3062554.0}, {"date": "2013-07-19", "close": 3.63, "volume": 3573900.0}, {"date": "2013-07-22", "close": 3.68, "volume": 1833043.0}, {"date": "2013-07-23", "close": 3.61, "volume": 3779118.0}, {"date": "2013-07-24", "close": 3.62, "volume": 5694267.0}, {"date": "2013-07-25", "close": 3.69, "volume": 8339604.0}, {"date": "2013-07-26", "close": 3.7, "volume": 11545855.0}, {"date": "2013-07-29", "close": 3.67, "volume": 3086186.0}, {"date": "2013-07-30", "close": 3.5, "volume": 15491754.0}, {"date": "2013-07-31", "close": 3.45, "volume": 11520543.0}, {"date": "2013-08-01", "close": 3.5, "volume": 9783876.0}, {"date": "2013-08-02", "close": 3.53, "volume": 6834632.0}, {"date": "2013-08-05", "close": 3.49, "volume": 5256752.0}, {"date": "2013-08-06", "close": 3.45, "volume": 6064008.0}, {"date": "2013-08-07", "close": 3.46, "volume": 6483283.0}, {"date": "2013-08-08", "close": 3.53, "volume": 5478994.0}, {"date": "2013-08-09", "close": 3.49, "volume": 6227875.0}, {"date": "2013-08-12", "close": 3.52, "volume": 4681763.0}, {"date": "2013-08-13", "close": 3.58, "volume": 3687945.0}, {"date": "2013-08-14", "close": 3.58, "volume": 4103106.0}, {"date": "2013-08-15", "close": 3.51, "volume": 5984857.0}, {"date": "2013-08-16", "close": 3.47, "volume": 5660263.0}, {"date": "2013-08-19", "close": 3.51, "volume": 3495784.0}, {"date": "2013-08-20", "close": 3.48, "volume": 2662709.0}, {"date": "2013-08-21", "close": 3.5, "volume": 3288366.0}, {"date": "2013-08-22", "close": 3.48, "volume": 5232996.0}, {"date": "2013-08-23", "close": 3.48, "volume": 6630620.0}, {"date": "2013-08-26", "close": 3.47, "volume": 6905838.0}, {"date": "2013-08-27", "close": 3.45, "volume": 6370537.0}, {"date": "2013-08-28", "close": 3.25, "volume": 29501585.0}, {"date": "2013-08-29", "close": 3.17, "volume": 22124232.0}, {"date": "2013-08-30", "close": 3.25, "volume": 8692065.0}, {"date": "2013-09-02", "close": 3.27, "volume": 3981713.0}, {"date": "2013-09-03", "close": 3.32, "volume": 4114162.0}, {"date": "2013-09-04", "close": 3.26, "volume": 4512363.0}, {"date": "2013-09-05", "close": 3.21, "volume": 4637839.0}, {"date": "2013-09-06", "close": 3.22, "volume": 4509595.0}, {"date": "2013-09-09", "close": 3.27, "volume": 3159945.0}, {"date": "2013-09-10", "close": 3.31, "volume": 5845608.0}, {"date": "2013-09-11", "close": 3.35, "volume": 5987610.0}, {"date": "2013-09-12", "close": 3.36, "volume": 4287333.0}, {"date": "2013-09-13", "close": 3.35, "volume": 4094676.0}, {"date": "2013-09-16", "close": 3.35, "volume": 2764115.0}, {"date": "2013-09-17", "close": 3.35, "volume": 4527145.0}, {"date": "2013-09-18", "close": 3.29, "volume": 5272499.0}, {"date": "2013-09-19", "close": 3.26, "volume": 7085997.0}, {"date": "2013-09-20", "close": 3.3, "volume": 5209882.0}, {"date": "2013-09-23", "close": 3.23, "volume": 5478120.0}, {"date": "2013-09-24", "close": 3.2, "volume": 7188880.0}, {"date": "2013-09-25", "close": 3.21, "volume": 7198140.0}, {"date": "2013-09-26", "close": 3.24, "volume": 4956154.0}, {"date": "2013-09-27", "close": 3.23, "volume": 4732085.0}, {"date": "2013-09-30", "close": 3.2, "volume": 4156202.0}, {"date": "2013-10-01", "close": 3.17, "volume": 3298063.0}, {"date": "2013-10-02", "close": 3.23, "volume": 4916024.0}, {"date": "2013-10-03", "close": 3.23, "volume": 2945234.0}, {"date": "2013-10-04", "close": 3.22, "volume": 2536444.0}, {"date": "2013-10-07", "close": 3.22, "volume": 2850854.0}, {"date": "2013-10-08", "close": 3.2, "volume": 3363544.0}, {"date": "2013-10-09", "close": 3.25, "volume": 6340443.0}, {"date": "2013-10-10", "close": 3.21, "volume": 2801623.0}, {"date": "2013-10-11", "close": 3.23, "volume": 3085055.0}, {"date": "2013-10-14", "close": 3.23, "volume": 2979870.0}, {"date": "2013-10-15", "close": 3.22, "volume": 2114471.0}, {"date": "2013-10-16", "close": 3.17, "volume": 4770668.0}, {"date": "2013-10-17", "close": 3.22, "volume": 2830350.0}, {"date": "2013-10-18", "close": 3.24, "volume": 2452713.0}, {"date": "2013-10-21", "close": 3.23, "volume": 2801019.0}, {"date": "2013-10-22", "close": 3.22, "volume": 3911214.0}, {"date": "2013-10-23", "close": 3.23, "volume": 3052892.0}, {"date": "2013-10-24", "close": 3.23, "volume": 2898078.0}, {"date": "2013-10-25", "close": 3.21, "volume": 3917410.0}, {"date": "2013-10-28", "close": 3.21, "volume": 4816682.0}, {"date": "2013-10-29", "close": 3.31, "volume": 4781159.0}, {"date": "2013-10-30", "close": 3.31, "volume": 3107367.0}, {"date": "2013-10-31", "close": 3.35, "volume": 5670740.0}, {"date": "2013-11-01", "close": 3.37, "volume": 1225827.0}, {"date": "2013-11-04", "close": 3.32, "volume": 2736215.0}, {"date": "2013-11-05", "close": 3.3, "volume": 2021368.0}, {"date": "2013-11-06", "close": 3.3, "volume": 3400300.0}, {"date": "2013-11-07", "close": 3.34, "volume": 3766539.0}, {"date": "2013-11-08", "close": 3.31, "volume": 2295954.0}, {"date": "2013-11-11", "close": 3.29, "volume": 2307222.0}, {"date": "2013-11-12", "close": 3.27, "volume": 4396562.0}, {"date": "2013-11-13", "close": 3.24, "volume": 2297423.0}, {"date": "2013-11-14", "close": 3.25, "volume": 2928236.0}, {"date": "2013-11-15", "close": 3.25, "volume": 3723370.0}, {"date": "2013-11-18", "close": 3.23, "volume": 2211562.0}, {"date": "2013-11-19", "close": 3.2, "volume": 3359424.0}, {"date": "2013-11-20", "close": 3.2, "volume": 3996547.0}, {"date": "2013-11-21", "close": 3.16, "volume": 4126699.0}, {"date": "2013-11-22", "close": 3.22, "volume": 2971514.0}, {"date": "2013-11-25", "close": 3.16, "volume": 5093261.0}, {"date": "2013-11-26", "close": 3.15, "volume": 5612582.0}, {"date": "2013-11-27", "close": 3.07, "volume": 7200925.0}, {"date": "2013-11-28", "close": 3.06, "volume": 5398078.0}, {"date": "2013-11-29", "close": 3.05, "volume": 4483643.0}, {"date": "2013-12-02", "close": 3.28, "volume": 14954574.0}, {"date": "2013-12-03", "close": 3.15, "volume": 10286176.0}, {"date": "2013-12-04", "close": 3.1, "volume": 5699517.0}, {"date": "2013-12-05", "close": 3.04, "volume": 5907963.0}, {"date": "2013-12-06", "close": 3.02, "volume": 8784058.0}, {"date": "2013-12-09", "close": 3.15, "volume": 9090392.0}, {"date": "2013-12-10", "close": 3.13, "volume": 4631672.0}, {"date": "2013-12-11", "close": 3.13, "volume": 4411230.0}, {"date": "2013-12-12", "close": 3.1, "volume": 5261948.0}, {"date": "2013-12-13", "close": 3.09, "volume": 4734240.0}, {"date": "2013-12-16", "close": 3.24, "volume": 9594490.0}, {"date": "2013-12-17", "close": 3.28, "volume": 5798938.0}, {"date": "2013-12-18", "close": 3.25, "volume": 5057201.0}, {"date": "2013-12-19", "close": 3.28, "volume": 6982063.0}, {"date": "2013-12-20", "close": 3.24, "volume": 23426648.0}, {"date": "2013-12-23", "close": 3.27, "volume": 3057538.0}, {"date": "2013-12-24", "close": 3.3, "volume": 2715023.0}, {"date": "2013-12-27", "close": 3.19, "volume": 1970091.0}, {"date": "2013-12-30", "close": 3.17, "volume": 2658592.0}, {"date": "2013-12-31", "close": 3.16, "volume": 3249841.0}, {"date": "2014-01-02", "close": 3.16, "volume": 2087564.0}, {"date": "2014-01-03", "close": 3.12, "volume": 3012553.0}, {"date": "2014-01-06", "close": 3.1, "volume": 2898965.0}, {"date": "2014-01-07", "close": 3.1, "volume": 2308516.0}, {"date": "2014-01-08", "close": 3.14, "volume": 3880688.0}, {"date": "2014-01-09", "close": 3.11, "volume": 1666746.0}, {"date": "2014-01-10", "close": 3.11, "volume": 1678427.0}, {"date": "2014-01-13", "close": 3.1, "volume": 1051102.0}, {"date": "2014-01-14", "close": 3.06, "volume": 4158450.0}, {"date": "2014-01-15", "close": 3.04, "volume": 2825032.0}, {"date": "2014-01-16", "close": 3.09, "volume": 2434182.0}, {"date": "2014-01-17", "close": 3.12, "volume": 4449793.0}, {"date": "2014-01-20", "close": 3.07, "volume": 2863247.0}, {"date": "2014-01-21", "close": 3.1, "volume": 1069729.0}, {"date": "2014-01-22", "close": 3.08, "volume": 1779518.0}, {"date": "2014-01-23", "close": 3.04, "volume": 3619515.0}, {"date": "2014-01-24", "close": 3.04, "volume": 4402595.0}, {"date": "2014-01-28", "close": 3.02, "volume": 4570690.0}, {"date": "2014-01-29", "close": 3.03, "volume": 3107167.0}, {"date": "2014-01-30", "close": 2.99, "volume": 3787387.0}, {"date": "2014-01-31", "close": 3.02, "volume": 4261808.0}, {"date": "2014-02-03", "close": 3.0, "volume": 2309418.0}, {"date": "2014-02-04", "close": 2.97, "volume": 4940265.0}, {"date": "2014-02-05", "close": 2.9, "volume": 6451851.0}, {"date": "2014-02-06", "close": 2.98, "volume": 6060760.0}, {"date": "2014-02-07", "close": 3.01, "volume": 3528249.0}, {"date": "2014-02-10", "close": 3.0, "volume": 2006321.0}, {"date": "2014-02-11", "close": 3.0, "volume": 2443094.0}, {"date": "2014-02-12", "close": 3.0, "volume": 2981029.0}, {"date": "2014-02-13", "close": 3.0, "volume": 3118840.0}, {"date": "2014-02-14", "close": 2.99, "volume": 3678884.0}, {"date": "2014-02-17", "close": 3.0, "volume": 4784793.0}, {"date": "2014-02-18", "close": 2.99, "volume": 4039488.0}, {"date": "2014-02-19", "close": 3.01, "volume": 4690395.0}, {"date": "2014-02-20", "close": 3.0, "volume": 3721258.0}, {"date": "2014-02-21", "close": 3.02, "volume": 2689246.0}, {"date": "2014-02-24", "close": 3.08, "volume": 3537048.0}, {"date": "2014-02-25", "close": 3.12, "volume": 7522362.0}, {"date": "2014-02-26", "close": 3.11, "volume": 3349274.0}, {"date": "2014-02-27", "close": 3.09, "volume": 2182537.0}, {"date": "2014-02-28", "close": 3.1, "volume": 6166037.0}, {"date": "2014-03-03", "close": 3.14, "volume": 5001086.0}, {"date": "2014-03-04", "close": 3.15, "volume": 10839236.0}, {"date": "2014-03-05", "close": 3.2, "volume": 6803866.0}, {"date": "2014-03-06", "close": 3.21, "volume": 2494637.0}, {"date": "2014-03-07", "close": 3.23, "volume": 2801100.0}, {"date": "2014-03-10", "close": 3.23, "volume": 2124940.0}, {"date": "2014-03-11", "close": 3.2, "volume": 2642200.0}, {"date": "2014-03-12", "close": 3.19, "volume": 4538630.0}, {"date": "2014-03-13", "close": 3.19, "volume": 3085771.0}, {"date": "2014-03-14", "close": 3.15, "volume": 2100115.0}, {"date": "2014-03-17", "close": 3.11, "volume": 5316214.0}, {"date": "2014-03-18", "close": 3.12, "volume": 4075421.0}, {"date": "2014-03-19", "close": 3.12, "volume": 6614336.0}, {"date": "2014-03-20", "close": 3.15, "volume": 6346954.0}, {"date": "2014-03-21", "close": 2.85, "volume": 29644173.0}, {"date": "2014-03-24", "close": 2.7, "volume": 23924187.0}, {"date": "2014-03-25", "close": 2.67, "volume": 11073465.0}, {"date": "2014-03-26", "close": 2.66, "volume": 7295703.0}, {"date": "2014-03-27", "close": 2.63, "volume": 4722351.0}, {"date": "2014-03-28", "close": 2.67, "volume": 7632008.0}, {"date": "2014-03-31", "close": 2.62, "volume": 7770559.0}, {"date": "2014-04-01", "close": 2.56, "volume": 8280217.0}, {"date": "2014-04-02", "close": 2.57, "volume": 7147443.0}, {"date": "2014-04-03", "close": 2.58, "volume": 7328100.0}, {"date": "2014-04-04", "close": 2.61, "volume": 8511412.0}, {"date": "2014-04-07", "close": 2.6, "volume": 6085652.0}, {"date": "2014-04-08", "close": 2.62, "volume": 5911185.0}, {"date": "2014-04-09", "close": 2.7, "volume": 9984602.0}, {"date": "2014-04-10", "close": 2.7, "volume": 6674245.0}, {"date": "2014-04-11", "close": 2.66, "volume": 4324283.0}, {"date": "2014-04-14", "close": 2.66, "volume": 3008060.0}, {"date": "2014-04-15", "close": 2.7, "volume": 3511344.0}, {"date": "2014-04-16", "close": 2.72, "volume": 2171072.0}, {"date": "2014-04-17", "close": 2.75, "volume": 4128636.0}, {"date": "2014-04-22", "close": 2.74, "volume": 3375997.0}, {"date": "2014-04-23", "close": 2.75, "volume": 3659234.0}, {"date": "2014-04-24", "close": 2.77, "volume": 10896980.0}, {"date": "2014-04-28", "close": 2.78, "volume": 2367585.0}, {"date": "2014-04-29", "close": 2.76, "volume": 5718675.0}, {"date": "2014-04-30", "close": 2.78, "volume": 5384649.0}, {"date": "2014-05-01", "close": 2.75, "volume": 4014411.0}, {"date": "2014-05-02", "close": 2.74, "volume": 4367813.0}, {"date": "2014-05-05", "close": 2.76, "volume": 3465851.0}, {"date": "2014-05-06", "close": 2.78, "volume": 2969909.0}, {"date": "2014-05-07", "close": 2.75, "volume": 3163061.0}, {"date": "2014-05-08", "close": 2.79, "volume": 2809978.0}, {"date": "2014-05-09", "close": 2.78, "volume": 1721428.0}, {"date": "2014-05-12", "close": 2.76, "volume": 3914498.0}, {"date": "2014-05-13", "close": 2.77, "volume": 4448139.0}, {"date": "2014-05-14", "close": 2.82, "volume": 2083508.0}, {"date": "2014-05-15", "close": 2.82, "volume": 4022958.0}, {"date": "2014-05-16", "close": 2.86, "volume": 3927887.0}, {"date": "2014-05-19", "close": 2.78, "volume": 5151689.0}, {"date": "2014-05-20", "close": 2.81, "volume": 3314616.0}, {"date": "2014-05-21", "close": 2.81, "volume": 6203390.0}, {"date": "2014-05-22", "close": 2.81, "volume": 4473258.0}, {"date": "2014-05-23", "close": 2.75, "volume": 4472881.0}, {"date": "2014-05-26", "close": 2.84, "volume": 3173976.0}, {"date": "2014-05-27", "close": 2.88, "volume": 3240618.0}, {"date": "2014-05-28", "close": 2.89, "volume": 2944491.0}, {"date": "2014-05-29", "close": 2.86, "volume": 3480489.0}, {"date": "2014-05-30", "close": 2.85, "volume": 5222577.0}, {"date": "2014-06-02", "close": 2.88, "volume": 4544412.0}, {"date": "2014-06-03", "close": 2.83, "volume": 2556426.0}, {"date": "2014-06-04", "close": 2.88, "volume": 4433198.0}, {"date": "2014-06-05", "close": 2.94, "volume": 5605533.0}, {"date": "2014-06-06", "close": 2.93, "volume": 3230234.0}, {"date": "2014-06-10", "close": 2.93, "volume": 2860480.0}, {"date": "2014-06-11", "close": 2.96, "volume": 3909294.0}, {"date": "2014-06-12", "close": 2.98, "volume": 3098043.0}, {"date": "2014-06-13", "close": 2.85, "volume": 5036328.0}, {"date": "2014-06-16", "close": 2.84, "volume": 3654947.0}, {"date": "2014-06-17", "close": 2.81, "volume": 2030883.0}, {"date": "2014-06-18", "close": 2.78, "volume": 2784432.0}, {"date": "2014-06-19", "close": 2.84, "volume": 6659046.0}, {"date": "2014-06-20", "close": 2.77, "volume": 5969978.0}, {"date": "2014-06-23", "close": 2.85, "volume": 3552618.0}, {"date": "2014-06-24", "close": 2.75, "volume": 5104017.0}, {"date": "2014-06-25", "close": 2.79, "volume": 5664196.0}, {"date": "2014-06-26", "close": 2.85, "volume": 7966613.0}, {"date": "2014-06-27", "close": 2.69, "volume": 7173220.0}, {"date": "2014-06-30", "close": 2.64, "volume": 4453176.0}, {"date": "2014-07-01", "close": 2.65, "volume": 4306851.0}, {"date": "2014-07-02", "close": 2.7, "volume": 4082022.0}, {"date": "2014-07-03", "close": 2.69, "volume": 3175023.0}, {"date": "2014-07-04", "close": 2.71, "volume": 2599348.0}, {"date": "2014-07-07", "close": 2.68, "volume": 2985782.0}, {"date": "2014-07-08", "close": 2.71, "volume": 4872429.0}, {"date": "2014-07-09", "close": 2.66, "volume": 4535021.0}, {"date": "2014-07-10", "close": 2.66, "volume": 5190947.0}, {"date": "2014-07-11", "close": 2.65, "volume": 2783877.0}, {"date": "2014-07-14", "close": 2.68, "volume": 3607850.0}, {"date": "2014-07-15", "close": 2.7, "volume": 2416636.0}, {"date": "2014-07-16", "close": 2.72, "volume": 4004960.0}, {"date": "2014-07-17", "close": 2.71, "volume": 3902856.0}, {"date": "2014-07-18", "close": 2.74, "volume": 4845955.0}, {"date": "2014-07-21", "close": 2.71, "volume": 2531971.0}, {"date": "2014-07-22", "close": 2.72, "volume": 3298066.0}, {"date": "2014-07-23", "close": 2.76, "volume": 3680444.0}, {"date": "2014-07-24", "close": 2.8, "volume": 4564472.0}, {"date": "2014-07-25", "close": 2.79, "volume": 4773618.0}, {"date": "2014-07-28", "close": 2.83, "volume": 5568892.0}, {"date": "2014-07-29", "close": 2.89, "volume": 4937030.0}, {"date": "2014-07-30", "close": 2.86, "volume": 4441704.0}, {"date": "2014-07-31", "close": 2.91, "volume": 4543588.0}, {"date": "2014-08-01", "close": 2.9, "volume": 3539879.0}, {"date": "2014-08-04", "close": 2.9, "volume": 3653752.0}, {"date": "2014-08-05", "close": 2.92, "volume": 3924261.0}, {"date": "2014-08-06", "close": 2.9, "volume": 5011917.0}, {"date": "2014-08-07", "close": 2.87, "volume": 4846415.0}, {"date": "2014-08-08", "close": 2.86, "volume": 9418306.0}, {"date": "2014-08-11", "close": 2.84, "volume": 2382542.0}, {"date": "2014-08-12", "close": 2.85, "volume": 4281353.0}, {"date": "2014-08-13", "close": 2.86, "volume": 3337392.0}, {"date": "2014-08-14", "close": 2.87, "volume": 6901131.0}, {"date": "2014-08-15", "close": 2.87, "volume": 1915784.0}, {"date": "2014-08-18", "close": 2.88, "volume": 1777187.0}, {"date": "2014-08-19", "close": 2.89, "volume": 2905316.0}, {"date": "2014-08-20", "close": 2.89, "volume": 3550220.0}, {"date": "2014-08-21", "close": 2.92, "volume": 3969343.0}, {"date": "2014-08-22", "close": 2.83, "volume": 6445835.0}, {"date": "2014-08-25", "close": 2.87, "volume": 4972463.0}, {"date": "2014-08-26", "close": 2.85, "volume": 2392504.0}, {"date": "2014-08-27", "close": 2.87, "volume": 3191638.0}, {"date": "2014-08-28", "close": 2.8, "volume": 4572677.0}, {"date": "2014-08-29", "close": 2.81, "volume": 8256836.0}, {"date": "2014-09-01", "close": 2.81, "volume": 1690580.0}, {"date": "2014-09-02", "close": 2.85, "volume": 3587628.0}, {"date": "2014-09-03", "close": 2.85, "volume": 1723896.0}, {"date": "2014-09-04", "close": 2.86, "volume": 1915545.0}, {"date": "2014-09-05", "close": 2.84, "volume": 2853091.0}, {"date": "2014-09-08", "close": 2.8, "volume": 1832627.0}, {"date": "2014-09-09", "close": 2.8, "volume": 2391192.0}, {"date": "2014-09-10", "close": 2.82, "volume": 2164737.0}, {"date": "2014-09-11", "close": 2.83, "volume": 2150403.0}, {"date": "2014-09-12", "close": 2.79, "volume": 2712459.0}, {"date": "2014-09-15", "close": 2.73, "volume": 3089757.0}, {"date": "2014-09-16", "close": 2.74, "volume": 3444266.0}, {"date": "2014-09-17", "close": 2.71, "volume": 5388265.0}, {"date": "2014-09-18", "close": 2.74, "volume": 4743731.0}, {"date": "2014-09-19", "close": 2.67, "volume": 5491846.0}, {"date": "2014-09-22", "close": 2.71, "volume": 4419325.0}, {"date": "2014-09-23", "close": 2.8, "volume": 5744929.0}, {"date": "2014-09-24", "close": 2.7, "volume": 4610586.0}, {"date": "2014-09-25", "close": 2.67, "volume": 3699954.0}, {"date": "2014-09-26", "close": 2.59, "volume": 4629470.0}, {"date": "2014-09-29", "close": 2.62, "volume": 4607286.0}, {"date": "2014-09-30", "close": 2.63, "volume": 4349634.0}, {"date": "2014-10-01", "close": 2.7, "volume": 5472869.0}, {"date": "2014-10-02", "close": 2.65, "volume": 5195469.0}, {"date": "2014-10-03", "close": 2.59, "volume": 4747366.0}, {"date": "2014-10-06", "close": 2.62, "volume": 1711224.0}, {"date": "2014-10-07", "close": 2.65, "volume": 4981381.0}, {"date": "2014-10-08", "close": 2.61, "volume": 3845483.0}, {"date": "2014-10-09", "close": 2.65, "volume": 5211935.0}, {"date": "2014-10-10", "close": 2.56, "volume": 4163608.0}, {"date": "2014-10-13", "close": 2.57, "volume": 4067278.0}, {"date": "2014-10-14", "close": 2.59, "volume": 3008488.0}, {"date": "2014-10-15", "close": 2.64, "volume": 3489845.0}, {"date": "2014-10-16", "close": 2.64, "volume": 5098337.0}, {"date": "2014-10-17", "close": 2.64, "volume": 5939589.0}, {"date": "2014-10-20", "close": 2.63, "volume": 2746246.0}, {"date": "2014-10-21", "close": 2.67, "volume": 3246277.0}, {"date": "2014-10-22", "close": 2.73, "volume": 3985018.0}, {"date": "2014-10-23", "close": 2.74, "volume": 3334156.0}, {"date": "2014-10-24", "close": 2.78, "volume": 2908576.0}, {"date": "2014-10-27", "close": 2.74, "volume": 5630675.0}, {"date": "2014-10-28", "close": 2.71, "volume": 4640361.0}, {"date": "2014-10-29", "close": 2.76, "volume": 4251115.0}, {"date": "2014-10-30", "close": 2.8, "volume": 4007949.0}, {"date": "2014-10-31", "close": 2.83, "volume": 4602523.0}, {"date": "2014-11-03", "close": 2.79, "volume": 2478808.0}, {"date": "2014-11-04", "close": 2.84, "volume": 3748088.0}, {"date": "2014-11-05", "close": 2.81, "volume": 5461223.0}, {"date": "2014-11-06", "close": 2.8, "volume": 2853485.0}, {"date": "2014-11-07", "close": 2.85, "volume": 2905980.0}, {"date": "2014-11-10", "close": 2.9, "volume": 3490847.0}, {"date": "2014-11-11", "close": 2.91, "volume": 4376388.0}, {"date": "2014-11-12", "close": 2.88, "volume": 2949688.0}, {"date": "2014-11-13", "close": 2.87, "volume": 3243538.0}, {"date": "2014-11-14", "close": 2.9, "volume": 4742003.0}, {"date": "2014-11-17", "close": 2.87, "volume": 3523075.0}, {"date": "2014-11-18", "close": 2.81, "volume": 5494421.0}, {"date": "2014-11-19", "close": 2.86, "volume": 5872361.0}, {"date": "2014-11-20", "close": 2.82, "volume": 6154302.0}, {"date": "2014-11-21", "close": 2.7, "volume": 6646014.0}, {"date": "2014-11-24", "close": 2.73, "volume": 2988821.0}, {"date": "2014-11-25", "close": 2.64, "volume": 7136971.0}, {"date": "2014-11-26", "close": 2.67, "volume": 3335763.0}, {"date": "2014-11-27", "close": 2.62, "volume": 5457463.0}, {"date": "2014-11-28", "close": 2.61, "volume": 4198248.0}, {"date": "2014-12-01", "close": 2.18, "volume": 12240238.0}, {"date": "2014-12-02", "close": 1.9, "volume": 29083039.0}, {"date": "2014-12-03", "close": 2.0, "volume": 17663904.0}, {"date": "2014-12-04", "close": 1.93, "volume": 10827257.0}, {"date": "2014-12-05", "close": 1.86, "volume": 9494557.0}, {"date": "2014-12-08", "close": 1.83, "volume": 8071437.0}, {"date": "2014-12-09", "close": 1.805, "volume": 7661103.0}, {"date": "2014-12-10", "close": 1.76, "volume": 12220983.0}, {"date": "2014-12-11", "close": 1.785, "volume": 7753101.0}, {"date": "2014-12-12", "close": 1.76, "volume": 7911156.0}, {"date": "2014-12-15", "close": 1.76, "volume": 6155172.0}, {"date": "2014-12-16", "close": 1.715, "volume": 5448080.0}, {"date": "2014-12-17", "close": 1.72, "volume": 4082548.0}, {"date": "2014-12-18", "close": 1.72, "volume": 4946056.0}, {"date": "2014-12-19", "close": 1.79, "volume": 11876928.0}, {"date": "2014-12-22", "close": 1.87, "volume": 6995241.0}, {"date": "2014-12-23", "close": 1.805, "volume": 3693800.0}, {"date": "2014-12-24", "close": 1.81, "volume": 2128436.0}, {"date": "2014-12-29", "close": 1.87, "volume": 1979446.0}, {"date": "2014-12-30", "close": 1.83, "volume": 4113338.0}, {"date": "2014-12-31", "close": 1.855, "volume": 1433520.0}, {"date": "2015-01-02", "close": 1.845, "volume": 1940511.0}, {"date": "2015-01-05", "close": 1.78, "volume": 5453787.0}, {"date": "2015-01-06", "close": 1.63, "volume": 14941257.0}, {"date": "2015-01-07", "close": 1.63, "volume": 19905083.0}, {"date": "2015-01-08", "close": 1.57, "volume": 11601539.0}, {"date": "2015-01-09", "close": 1.625, "volume": 7136351.0}, {"date": "2015-01-12", "close": 1.625, "volume": 3349417.0}, {"date": "2015-01-13", "close": 1.595, "volume": 3132674.0}, {"date": "2015-01-14", "close": 1.585, "volume": 3578141.0}, {"date": "2015-01-15", "close": 1.57, "volume": 11224660.0}, {"date": "2015-01-16", "close": 1.54, "volume": 10673382.0}, {"date": "2015-01-19", "close": 1.525, "volume": 9888080.0}, {"date": "2015-01-20", "close": 1.51, "volume": 9995709.0}, {"date": "2015-01-21", "close": 1.475, "volume": 14855283.0}, {"date": "2015-01-22", "close": 1.455, "volume": 8715692.0}, {"date": "2015-01-23", "close": 1.49, "volume": 6209800.0}, {"date": "2015-01-27", "close": 1.52, "volume": 11010846.0}, {"date": "2015-01-28", "close": 1.52, "volume": 5984369.0}, {"date": "2015-01-29", "close": 1.48, "volume": 8037348.0}, {"date": "2015-01-30", "close": 1.46, "volume": 14518849.0}, {"date": "2015-02-02", "close": 1.42, "volume": 8292960.0}, {"date": "2015-02-03", "close": 1.455, "volume": 11036465.0}, {"date": "2015-02-04", "close": 1.505, "volume": 10400377.0}, {"date": "2015-02-05", "close": 1.545, "volume": 8307085.0}, {"date": "2015-02-06", "close": 1.5, "volume": 10881022.0}, {"date": "2015-02-09", "close": 1.525, "volume": 4687539.0}, {"date": "2015-02-10", "close": 1.495, "volume": 6627311.0}, {"date": "2015-02-11", "close": 1.475, "volume": 7171274.0}, {"date": "2015-02-12", "close": 1.465, "volume": 13535028.0}, {"date": "2015-02-13", "close": 1.47, "volume": 9305738.0}, {"date": "2015-02-16", "close": 1.51, "volume": 6720301.0}, {"date": "2015-02-17", "close": 1.62, "volume": 11733088.0}, {"date": "2015-02-18", "close": 1.54, "volume": 16875992.0}, {"date": "2015-02-19", "close": 1.58, "volume": 6554513.0}, {"date": "2015-02-20", "close": 1.66, "volume": 8350611.0}, {"date": "2015-02-23", "close": 1.615, "volume": 7565482.0}, {"date": "2015-02-24", "close": 1.57, "volume": 10839465.0}, {"date": "2015-02-25", "close": 1.67, "volume": 8774772.0}, {"date": "2015-02-26", "close": 1.565, "volume": 14424307.0}, {"date": "2015-02-27", "close": 1.57, "volume": 97328983.0}, {"date": "2015-03-02", "close": 1.46, "volume": 15987386.0}, {"date": "2015-03-03", "close": 1.485, "volume": 12954564.0}, {"date": "2015-03-04", "close": 1.47, "volume": 8582672.0}, {"date": "2015-03-05", "close": 1.475, "volume": 6596910.0}, {"date": "2015-03-06", "close": 1.475, "volume": 5479489.0}, {"date": "2015-03-09", "close": 1.42, "volume": 7767305.0}, {"date": "2015-03-10", "close": 1.37, "volume": 14578552.0}, {"date": "2015-03-11", "close": 1.345, "volume": 11239532.0}, {"date": "2015-03-12", "close": 1.41, "volume": 14234711.0}, {"date": "2015-03-13", "close": 1.405, "volume": 9129261.0}, {"date": "2015-03-16", "close": 1.43, "volume": 12638133.0}, {"date": "2015-03-17", "close": 1.495, "volume": 10468241.0}, {"date": "2015-03-18", "close": 1.47, "volume": 9065362.0}, {"date": "2015-03-19", "close": 1.475, "volume": 10831590.0}, {"date": "2015-03-20", "close": 1.515, "volume": 44508738.0}, {"date": "2015-03-23", "close": 1.505, "volume": 5760392.0}, {"date": "2015-03-24", "close": 1.515, "volume": 8391830.0}, {"date": "2015-03-25", "close": 1.5, "volume": 8838841.0}, {"date": "2015-03-26", "close": 1.48, "volume": 9449082.0}, {"date": "2015-03-27", "close": 1.47, "volume": 7137744.0}, {"date": "2015-03-30", "close": 1.51, "volume": 11017668.0}, {"date": "2015-03-31", "close": 1.55, "volume": 11183974.0}, {"date": "2015-04-01", "close": 1.475, "volume": 9751191.0}, {"date": "2015-04-02", "close": 1.46, "volume": 5314906.0}, {"date": "2015-04-07", "close": 1.45, "volume": 5413583.0}, {"date": "2015-04-08", "close": 1.455, "volume": 4715566.0}, {"date": "2015-04-09", "close": 1.44, "volume": 7317152.0}, {"date": "2015-04-10", "close": 1.46, "volume": 2951832.0}, {"date": "2015-04-13", "close": 1.445, "volume": 3804730.0}, {"date": "2015-04-14", "close": 1.44, "volume": 4853054.0}, {"date": "2015-04-15", "close": 1.4, "volume": 4606456.0}, {"date": "2015-04-16", "close": 1.42, "volume": 3625993.0}, {"date": "2015-04-17", "close": 1.395, "volume": 4884041.0}, {"date": "2015-04-20", "close": 1.37, "volume": 3442258.0}, {"date": "2015-04-21", "close": 1.345, "volume": 5647596.0}, {"date": "2015-04-22", "close": 1.34, "volume": 4204073.0}, {"date": "2015-04-23", "close": 1.34, "volume": 4650576.0}, {"date": "2015-04-24", "close": 1.31, "volume": 9921339.0}, {"date": "2015-04-27", "close": 1.335, "volume": 11576330.0}, {"date": "2015-04-28", "close": 1.365, "volume": 7161131.0}, {"date": "2015-04-29", "close": 1.34, "volume": 7921348.0}, {"date": "2015-04-30", "close": 1.325, "volume": 4730596.0}, {"date": "2015-05-01", "close": 1.315, "volume": 5779913.0}, {"date": "2015-05-04", "close": 1.305, "volume": 5711407.0}, {"date": "2015-05-05", "close": 1.31, "volume": 4463992.0}, {"date": "2015-05-06", "close": 1.295, "volume": 10118299.0}, {"date": "2015-05-07", "close": 1.245, "volume": 11936434.0}, {"date": "2015-05-08", "close": 1.265, "volume": 5827610.0}, {"date": "2015-05-11", "close": 1.24, "volume": 5046921.0}, {"date": "2015-05-12", "close": 1.27, "volume": 10892830.0}, {"date": "2015-05-13", "close": 1.305, "volume": 9206520.0}, {"date": "2015-05-14", "close": 1.285, "volume": 4611653.0}, {"date": "2015-05-15", "close": 1.44, "volume": 18719733.0}, {"date": "2015-05-18", "close": 1.4, "volume": 6796811.0}, {"date": "2015-05-19", "close": 1.36, "volume": 7744091.0}, {"date": "2015-05-20", "close": 1.325, "volume": 5663036.0}, {"date": "2015-05-21", "close": 1.36, "volume": 8001951.0}, {"date": "2015-05-22", "close": 1.375, "volume": 4347741.0}, {"date": "2015-05-25", "close": 1.38, "volume": 2412455.0}, {"date": "2015-05-26", "close": 1.395, "volume": 2778493.0}, {"date": "2015-05-27", "close": 1.355, "volume": 3533869.0}, {"date": "2015-05-28", "close": 1.38, "volume": 4034719.0}, {"date": "2015-05-29", "close": 1.38, "volume": 11499026.0}, {"date": "2015-06-01", "close": 1.43, "volume": 5315800.0}, {"date": "2015-06-02", "close": 1.44, "volume": 9542563.0}, {"date": "2015-06-03", "close": 1.385, "volume": 7057252.0}, {"date": "2015-06-04", "close": 1.14, "volume": 30475838.0}, {"date": "2015-06-05", "close": 1.12, "volume": 26663345.0}, {"date": "2015-06-09", "close": 1.115, "volume": 13142618.0}, {"date": "2015-06-10", "close": 1.105, "volume": 11447491.0}, {"date": "2015-06-11", "close": 1.1, "volume": 5167439.0}, {"date": "2015-06-12", "close": 1.105, "volume": 6164181.0}, {"date": "2015-06-15", "close": 1.13, "volume": 12792625.0}, {"date": "2015-06-16", "close": 1.13, "volume": 9940217.0}, {"date": "2015-06-17", "close": 1.135, "volume": 13638132.0}, {"date": "2015-06-18", "close": 1.135, "volume": 12471177.0}, {"date": "2015-06-19", "close": 1.17, "volume": 74950917.0}, {"date": "2015-06-22", "close": 1.2, "volume": 5991889.0}, {"date": "2015-06-23", "close": 1.165, "volume": 8483082.0}, {"date": "2015-06-24", "close": 1.16, "volume": 8632431.0}, {"date": "2015-06-25", "close": 1.13, "volume": 4333434.0}, {"date": "2015-06-26", "close": 1.105, "volume": 6222469.0}, {"date": "2015-06-29", "close": 1.08, "volume": 7402052.0}, {"date": "2015-06-30", "close": 1.105, "volume": 8411558.0}, {"date": "2015-07-01", "close": 1.11, "volume": 3382193.0}, {"date": "2015-07-02", "close": 1.16, "volume": 7517573.0}, {"date": "2015-07-03", "close": 1.12, "volume": 5527141.0}, {"date": "2015-07-06", "close": 1.065, "volume": 7500252.0}, {"date": "2015-07-07", "close": 1.055, "volume": 9388576.0}, {"date": "2015-07-08", "close": 1.045, "volume": 7936193.0}, {"date": "2015-07-09", "close": 1.055, "volume": 7223086.0}, {"date": "2015-07-10", "close": 1.055, "volume": 4966922.0}, {"date": "2015-07-13", "close": 1.045, "volume": 5032835.0}, {"date": "2015-07-14", "close": 1.07, "volume": 3128705.0}, {"date": "2015-07-15", "close": 1.055, "volume": 4666108.0}, {"date": "2015-07-16", "close": 1.055, "volume": 3989301.0}, {"date": "2015-07-17", "close": 1.165, "volume": 9419510.0}, {"date": "2015-07-20", "close": 1.135, "volume": 6979575.0}, {"date": "2015-07-21", "close": 1.15, "volume": 2720506.0}, {"date": "2015-07-22", "close": 1.1, "volume": 3560426.0}, {"date": "2015-07-23", "close": 1.06, "volume": 5341125.0}, {"date": "2015-07-24", "close": 1.05, "volume": 3629003.0}, {"date": "2015-07-27", "close": 1.055, "volume": 4438685.0}, {"date": "2015-07-28", "close": 1.05, "volume": 4397192.0}, {"date": "2015-07-29", "close": 1.11, "volume": 7564505.0}, {"date": "2015-07-30", "close": 1.14, "volume": 7997899.0}, {"date": "2015-07-31", "close": 1.15, "volume": 18278414.0}, {"date": "2015-08-03", "close": 1.155, "volume": 7362385.0}, {"date": "2015-08-04", "close": 1.175, "volume": 7100497.0}, {"date": "2015-08-05", "close": 1.2, "volume": 10115006.0}, {"date": "2015-08-06", "close": 1.18, "volume": 4517430.0}, {"date": "2015-08-07", "close": 1.165, "volume": 2340006.0}, {"date": "2015-08-10", "close": 1.18, "volume": 2941184.0}, {"date": "2015-08-11", "close": 1.175, "volume": 2747850.0}, {"date": "2015-08-12", "close": 1.185, "volume": 4647075.0}, {"date": "2015-08-13", "close": 1.11, "volume": 21720409.0}, {"date": "2015-08-14", "close": 1.06, "volume": 10782431.0}, {"date": "2015-08-17", "close": 1.08, "volume": 4183564.0}, {"date": "2015-08-18", "close": 1.07, "volume": 8862062.0}, {"date": "2015-08-19", "close": 1.075, "volume": 2064162.0}, {"date": "2015-08-20", "close": 1.075, "volume": 2468028.0}, {"date": "2015-08-21", "close": 1.065, "volume": 4543317.0}, {"date": "2015-08-24", "close": 1.045, "volume": 5536319.0}, {"date": "2015-08-25", "close": 1.08, "volume": 6245805.0}, {"date": "2015-08-26", "close": 1.085, "volume": 5298423.0}, {"date": "2015-08-27", "close": 1.085, "volume": 3291261.0}, {"date": "2015-08-28", "close": 1.105, "volume": 4009394.0}, {"date": "2015-08-31", "close": 1.085, "volume": 4252531.0}, {"date": "2015-09-01", "close": 1.05, "volume": 4962545.0}, {"date": "2015-09-02", "close": 1.045, "volume": 5017764.0}, {"date": "2015-09-03", "close": 1.055, "volume": 4844356.0}, {"date": "2015-09-04", "close": 1.055, "volume": 7023129.0}, {"date": "2015-09-07", "close": 1.04, "volume": 8186926.0}, {"date": "2015-09-08", "close": 1.06, "volume": 1614791.0}, {"date": "2015-09-09", "close": 1.07, "volume": 3725024.0}, {"date": "2015-09-10", "close": 1.085, "volume": 4983675.0}, {"date": "2015-09-11", "close": 1.07, "volume": 3049716.0}, {"date": "2015-09-14", "close": 1.075, "volume": 2348839.0}, {"date": "2015-09-15", "close": 1.045, "volume": 3393775.0}, {"date": "2015-09-16", "close": 1.075, "volume": 3329820.0}, {"date": "2015-09-17", "close": 1.05, "volume": 5015542.0}, {"date": "2015-09-18", "close": 1.015, "volume": 16062413.0}, {"date": "2015-09-21", "close": 0.98, "volume": 6925101.0}, {"date": "2015-09-22", "close": 0.995, "volume": 4436766.0}, {"date": "2015-09-23", "close": 0.99, "volume": 4937577.0}, {"date": "2015-09-24", "close": 1.04, "volume": 8466476.0}, {"date": "2015-09-25", "close": 1.08, "volume": 4619431.0}, {"date": "2015-09-28", "close": 1.08, "volume": 3274726.0}, {"date": "2015-09-29", "close": 1.05, "volume": 4103350.0}, {"date": "2015-09-30", "close": 1.05, "volume": 6066955.0}, {"date": "2015-10-01", "close": 1.085, "volume": 4861351.0}, {"date": "2015-10-02", "close": 1.11, "volume": 4733709.0}, {"date": "2015-10-05", "close": 1.135, "volume": 1370496.0}, {"date": "2015-10-06", "close": 1.17, "volume": 5241082.0}, {"date": "2015-10-07", "close": 1.19, "volume": 4462819.0}, {"date": "2015-10-08", "close": 1.22, "volume": 6998666.0}, {"date": "2015-10-09", "close": 1.265, "volume": 4875185.0}, {"date": "2015-10-12", "close": 1.31, "volume": 5955995.0}, {"date": "2015-10-13", "close": 1.35, "volume": 7074388.0}, {"date": "2015-10-14", "close": 1.385, "volume": 6804271.0}, {"date": "2015-10-15", "close": 1.37, "volume": 5639929.0}, {"date": "2015-10-16", "close": 1.415, "volume": 5388461.0}, {"date": "2015-10-19", "close": 1.365, "volume": 3630904.0}, {"date": "2015-10-20", "close": 1.345, "volume": 6750585.0}, {"date": "2015-10-21", "close": 1.365, "volume": 3864323.0}, {"date": "2015-10-22", "close": 1.315, "volume": 5491002.0}, {"date": "2015-10-23", "close": 1.33, "volume": 4416135.0}, {"date": "2015-10-26", "close": 1.335, "volume": 2378994.0}, {"date": "2015-10-27", "close": 1.33, "volume": 2737825.0}, {"date": "2015-10-28", "close": 1.34, "volume": 3705484.0}, {"date": "2015-10-29", "close": 1.2, "volume": 12511646.0}, {"date": "2015-10-30", "close": 1.19, "volume": 11399643.0}, {"date": "2015-11-02", "close": 1.175, "volume": 7335388.0}, {"date": "2015-11-03", "close": 1.21, "volume": 4627411.0}, {"date": "2015-11-04", "close": 1.265, "volume": 5170913.0}, {"date": "2015-11-05", "close": 1.31, "volume": 6055413.0}, {"date": "2015-11-06", "close": 1.345, "volume": 5141334.0}, {"date": "2015-11-09", "close": 1.345, "volume": 3703496.0}, {"date": "2015-11-10", "close": 1.35, "volume": 5288841.0}, {"date": "2015-11-11", "close": 1.345, "volume": 4873553.0}, {"date": "2015-11-12", "close": 1.36, "volume": 3483550.0}, {"date": "2015-11-13", "close": 1.29, "volume": 4488195.0}, {"date": "2015-11-16", "close": 1.255, "volume": 3651973.0}, {"date": "2015-11-17", "close": 1.29, "volume": 3199602.0}, {"date": "2015-11-18", "close": 1.335, "volume": 4302558.0}, {"date": "2015-11-19", "close": 1.375, "volume": 5524538.0}, {"date": "2015-11-20", "close": 1.31, "volume": 4167074.0}, {"date": "2015-11-23", "close": 1.325, "volume": 1539154.0}, {"date": "2015-11-24", "close": 1.32, "volume": 1528835.0}, {"date": "2015-11-25", "close": 1.305, "volume": 3360039.0}, {"date": "2015-11-26", "close": 1.335, "volume": 3422894.0}, {"date": "2015-11-27", "close": 1.32, "volume": 7862038.0}, {"date": "2015-11-30", "close": 1.48, "volume": 22934468.0}, {"date": "2015-12-01", "close": 1.68, "volume": 35533262.0}, {"date": "2015-12-02", "close": 1.56, "volume": 20014105.0}, {"date": "2015-12-03", "close": 1.585, "volume": 9068350.0}, {"date": "2015-12-04", "close": 1.615, "volume": 7483875.0}, {"date": "2015-12-07", "close": 1.59, "volume": 6356671.0}, {"date": "2015-12-08", "close": 1.565, "volume": 8839228.0}, {"date": "2015-12-09", "close": 1.56, "volume": 4581099.0}, {"date": "2015-12-10", "close": 1.565, "volume": 4965976.0}, {"date": "2015-12-11", "close": 1.525, "volume": 6625349.0}, {"date": "2015-12-14", "close": 1.485, "volume": 7592595.0}, {"date": "2015-12-15", "close": 1.485, "volume": 8945866.0}, {"date": "2015-12-16", "close": 1.5, "volume": 8539915.0}, {"date": "2015-12-17", "close": 1.475, "volume": 8508713.0}, {"date": "2015-12-18", "close": 1.48, "volume": 9582519.0}, {"date": "2015-12-21", "close": 1.485, "volume": 2916773.0}, {"date": "2015-12-22", "close": 1.5, "volume": 4425558.0}, {"date": "2015-12-23", "close": 1.515, "volume": 3092001.0}, {"date": "2015-12-24", "close": 1.6, "volume": 3022751.0}, {"date": "2015-12-29", "close": 1.63, "volume": 3201149.0}, {"date": "2015-12-30", "close": 1.64, "volume": 2802624.0}, {"date": "2015-12-31", "close": 1.615, "volume": 2815984.0}, {"date": "2016-01-04", "close": 1.635, "volume": 2832104.0}, {"date": "2016-01-05", "close": 1.63, "volume": 3951280.0}, {"date": "2016-01-06", "close": 1.63, "volume": 7262620.0}, {"date": "2016-01-07", "close": 1.62, "volume": 10200742.0}, {"date": "2016-01-08", "close": 1.57, "volume": 4489000.0}, {"date": "2016-01-11", "close": 1.59, "volume": 4398469.0}, {"date": "2016-01-12", "close": 1.55, "volume": 3734803.0}, {"date": "2016-01-13", "close": 1.565, "volume": 4201478.0}, {"date": "2016-01-14", "close": 1.58, "volume": 4947649.0}, {"date": "2016-01-15", "close": 1.515, "volume": 6031433.0}, {"date": "2016-01-18", "close": 1.635, "volume": 5097299.0}, {"date": "2016-01-19", "close": 1.61, "volume": 2835037.0}, {"date": "2016-01-20", "close": 1.6, "volume": 9673531.0}, {"date": "2016-01-21", "close": 1.68, "volume": 7830856.0}, {"date": "2016-01-22", "close": 1.765, "volume": 17099614.0}, {"date": "2016-01-25", "close": 1.8, "volume": 5994139.0}, {"date": "2016-01-27", "close": 1.785, "volume": 9270489.0}, {"date": "2016-01-28", "close": 1.795, "volume": 5058924.0}, {"date": "2016-01-29", "close": 1.75, "volume": 5331958.0}, {"date": "2016-02-01", "close": 1.76, "volume": 4158444.0}, {"date": "2016-02-02", "close": 1.76, "volume": 5816552.0}, {"date": "2016-02-03", "close": 1.68, "volume": 5027167.0}, {"date": "2016-02-04", "close": 1.69, "volume": 3931747.0}, {"date": "2016-02-05", "close": 1.705, "volume": 5590455.0}, {"date": "2016-02-08", "close": 1.75, "volume": 3140819.0}, {"date": "2016-02-09", "close": 1.695, "volume": 6321622.0}, {"date": "2016-02-10", "close": 1.62, "volume": 6968630.0}, {"date": "2016-02-11", "close": 1.675, "volume": 2749056.0}, {"date": "2016-02-12", "close": 1.655, "volume": 3182330.0}, {"date": "2016-02-15", "close": 1.71, "volume": 3380097.0}, {"date": "2016-02-16", "close": 1.75, "volume": 3393008.0}, {"date": "2016-02-17", "close": 1.75, "volume": 5603847.0}, {"date": "2016-02-18", "close": 1.81, "volume": 6663710.0}, {"date": "2016-02-19", "close": 1.82, "volume": 4590488.0}, {"date": "2016-02-22", "close": 1.815, "volume": 3845784.0}, {"date": "2016-02-23", "close": 1.79, "volume": 5732748.0}, {"date": "2016-02-24", "close": 1.735, "volume": 5228829.0}, {"date": "2016-02-25", "close": 1.68, "volume": 12421767.0}, {"date": "2016-02-26", "close": 1.635, "volume": 6919693.0}, {"date": "2016-02-29", "close": 1.675, "volume": 6575943.0}, {"date": "2016-03-01", "close": 1.645, "volume": 4790940.0}, {"date": "2016-03-02", "close": 1.67, "volume": 4368062.0}, {"date": "2016-03-03", "close": 1.695, "volume": 6542166.0}, {"date": "2016-03-04", "close": 1.605, "volume": 8940154.0}, {"date": "2016-03-07", "close": 1.675, "volume": 5123410.0}, {"date": "2016-03-08", "close": 1.7, "volume": 8031348.0}, {"date": "2016-03-09", "close": 1.74, "volume": 7086456.0}, {"date": "2016-03-10", "close": 1.735, "volume": 5085543.0}, {"date": "2016-03-11", "close": 1.785, "volume": 3131594.0}, {"date": "2016-03-14", "close": 1.8, "volume": 3799973.0}, {"date": "2016-03-15", "close": 1.805, "volume": 7513612.0}, {"date": "2016-03-16", "close": 1.735, "volume": 6063789.0}, {"date": "2016-03-17", "close": 1.715, "volume": 9393649.0}, {"date": "2016-03-18", "close": 1.74, "volume": 6128131.0}, {"date": "2016-03-21", "close": 1.77, "volume": 2039651.0}, {"date": "2016-03-22", "close": 1.76, "volume": 3193882.0}, {"date": "2016-03-23", "close": 1.745, "volume": 3558883.0}, {"date": "2016-03-24", "close": 1.755, "volume": 3550213.0}, {"date": "2016-03-29", "close": 1.735, "volume": 2900448.0}, {"date": "2016-03-30", "close": 1.695, "volume": 5964785.0}, {"date": "2016-03-31", "close": 1.74, "volume": 3505944.0}, {"date": "2016-04-01", "close": 1.735, "volume": 3676431.0}, {"date": "2016-04-04", "close": 1.755, "volume": 2060660.0}, {"date": "2016-04-05", "close": 1.71, "volume": 4198776.0}, {"date": "2016-04-06", "close": 1.675, "volume": 3528854.0}, {"date": "2016-04-07", "close": 1.67, "volume": 3104887.0}, {"date": "2016-04-08", "close": 1.66, "volume": 3081947.0}, {"date": "2016-04-11", "close": 1.615, "volume": 2079050.0}, {"date": "2016-04-12", "close": 1.59, "volume": 2522271.0}, {"date": "2016-04-13", "close": 1.635, "volume": 3598510.0}, {"date": "2016-04-14", "close": 1.68, "volume": 5625736.0}, {"date": "2016-04-15", "close": 1.68, "volume": 2866268.0}, {"date": "2016-04-18", "close": 1.655, "volume": 2410793.0}, {"date": "2016-04-19", "close": 1.675, "volume": 2630149.0}, {"date": "2016-04-20", "close": 1.68, "volume": 3892243.0}, {"date": "2016-04-21", "close": 1.695, "volume": 3844828.0}, {"date": "2016-04-22", "close": 1.685, "volume": 1864678.0}, {"date": "2016-04-26", "close": 1.675, "volume": 2787184.0}, {"date": "2016-04-27", "close": 1.68, "volume": 2521502.0}, {"date": "2016-04-28", "close": 1.745, "volume": 3323153.0}, {"date": "2016-04-29", "close": 1.76, "volume": 3911967.0}, {"date": "2016-05-02", "close": 1.77, "volume": 2718657.0}, {"date": "2016-05-03", "close": 1.775, "volume": 4068001.0}, {"date": "2016-05-04", "close": 1.74, "volume": 3287549.0}, {"date": "2016-05-05", "close": 1.755, "volume": 3903738.0}, {"date": "2016-05-06", "close": 1.785, "volume": 4434253.0}, {"date": "2016-05-09", "close": 1.81, "volume": 4279799.0}, {"date": "2016-05-10", "close": 1.8, "volume": 3897053.0}, {"date": "2016-05-11", "close": 1.755, "volume": 4471207.0}, {"date": "2016-05-12", "close": 1.72, "volume": 4044153.0}, {"date": "2016-05-13", "close": 1.74, "volume": 2479051.0}, {"date": "2016-05-16", "close": 1.79, "volume": 2905783.0}, {"date": "2016-05-17", "close": 1.85, "volume": 4408102.0}, {"date": "2016-05-18", "close": 1.925, "volume": 6096557.0}, {"date": "2016-05-19", "close": 1.895, "volume": 15116068.0}, {"date": "2016-05-20", "close": 2.01, "volume": 17785624.0}, {"date": "2016-05-23", "close": 1.955, "volume": 9118865.0}, {"date": "2016-05-24", "close": 1.975, "volume": 5248292.0}, {"date": "2016-05-25", "close": 1.98, "volume": 4635792.0}, {"date": "2016-05-26", "close": 1.98, "volume": 3769935.0}, {"date": "2016-05-27", "close": 2.0, "volume": 5289281.0}, {"date": "2016-05-30", "close": 2.03, "volume": 3951691.0}, {"date": "2016-05-31", "close": 2.05, "volume": 11435889.0}, {"date": "2016-06-01", "close": 1.93, "volume": 6913451.0}, {"date": "2016-06-02", "close": 1.93, "volume": 3514592.0}, {"date": "2016-06-03", "close": 1.97, "volume": 8720995.0}, {"date": "2016-06-06", "close": 1.995, "volume": 2345595.0}, {"date": "2016-06-07", "close": 1.985, "volume": 2102124.0}, {"date": "2016-06-08", "close": 2.03, "volume": 4306291.0}, {"date": "2016-06-09", "close": 2.01, "volume": 3220719.0}, {"date": "2016-06-10", "close": 2.09, "volume": 6476462.0}, {"date": "2016-06-14", "close": 2.19, "volume": 11637451.0}, {"date": "2016-06-15", "close": 2.24, "volume": 10537514.0}, {"date": "2016-06-16", "close": 2.13, "volume": 11074430.0}, {"date": "2016-06-17", "close": 2.12, "volume": 9396452.0}, {"date": "2016-06-20", "close": 1.855, "volume": 17690037.0}, {"date": "2016-06-21", "close": 1.93, "volume": 19692271.0}, {"date": "2016-06-22", "close": 1.85, "volume": 11595853.0}, {"date": "2016-06-23", "close": 1.805, "volume": 14533350.0}, {"date": "2016-06-24", "close": 1.79, "volume": 10774678.0}, {"date": "2016-06-27", "close": 1.845, "volume": 6834307.0}, {"date": "2016-06-28", "close": 1.825, "volume": 5936646.0}, {"date": "2016-06-29", "close": 1.865, "volume": 6242598.0}, {"date": "2016-06-30", "close": 1.9, "volume": 4823312.0}, {"date": "2016-07-01", "close": 1.985, "volume": 6089964.0}, {"date": "2016-07-04", "close": 2.0, "volume": 5121640.0}, {"date": "2016-07-05", "close": 1.905, "volume": 4961874.0}, {"date": "2016-07-06", "close": 1.93, "volume": 6736143.0}, {"date": "2016-07-07", "close": 1.94, "volume": 3511233.0}, {"date": "2016-07-08", "close": 1.92, "volume": 4488109.0}, {"date": "2016-07-11", "close": 1.91, "volume": 5594126.0}, {"date": "2016-07-12", "close": 1.905, "volume": 5148484.0}, {"date": "2016-07-13", "close": 1.93, "volume": 7958813.0}, {"date": "2016-07-14", "close": 1.895, "volume": 4502746.0}, {"date": "2016-07-15", "close": 1.935, "volume": 6261289.0}, {"date": "2016-07-18", "close": 1.945, "volume": 2035720.0}, {"date": "2016-07-19", "close": 1.99, "volume": 2709727.0}, {"date": "2016-07-20", "close": 2.07, "volume": 3890786.0}, {"date": "2016-07-21", "close": 2.12, "volume": 5906578.0}, {"date": "2016-07-22", "close": 2.04, "volume": 5918801.0}, {"date": "2016-07-25", "close": 2.14, "volume": 7821926.0}, {"date": "2016-07-26", "close": 2.11, "volume": 3398563.0}, {"date": "2016-07-27", "close": 2.13, "volume": 4564728.0}, {"date": "2016-07-28", "close": 2.12, "volume": 2820005.0}, {"date": "2016-07-29", "close": 2.16, "volume": 4288217.0}, {"date": "2016-08-01", "close": 2.17, "volume": 3613268.0}, {"date": "2016-08-02", "close": 2.14, "volume": 2610599.0}, {"date": "2016-08-03", "close": 2.12, "volume": 2505639.0}, {"date": "2016-08-04", "close": 2.17, "volume": 3705073.0}, {"date": "2016-08-05", "close": 2.2, "volume": 3647688.0}, {"date": "2016-08-08", "close": 2.16, "volume": 2635510.0}, {"date": "2016-08-09", "close": 2.14, "volume": 1928255.0}, {"date": "2016-08-10", "close": 2.05, "volume": 3030973.0}, {"date": "2016-08-11", "close": 2.03, "volume": 3205113.0}, {"date": "2016-08-12", "close": 2.02, "volume": 3228823.0}, {"date": "2016-08-15", "close": 2.04, "volume": 2115387.0}, {"date": "2016-08-16", "close": 2.02, "volume": 1354311.0}, {"date": "2016-08-17", "close": 2.02, "volume": 1723574.0}, {"date": "2016-08-18", "close": 2.04, "volume": 1769697.0}, {"date": "2016-08-19", "close": 2.03, "volume": 1516184.0}, {"date": "2016-08-22", "close": 2.01, "volume": 1643065.0}, {"date": "2016-08-23", "close": 2.06, "volume": 2510095.0}, {"date": "2016-08-25", "close": 2.19, "volume": 12236422.0}, {"date": "2016-08-26", "close": 2.23, "volume": 4334721.0}, {"date": "2016-08-29", "close": 2.23, "volume": 5073195.0}, {"date": "2016-08-30", "close": 2.22, "volume": 3685238.0}, {"date": "2016-08-31", "close": 2.19, "volume": 4636187.0}, {"date": "2016-09-01", "close": 2.1, "volume": 4766439.0}, {"date": "2016-09-02", "close": 2.09, "volume": 2549749.0}, {"date": "2016-09-05", "close": 2.11, "volume": 2010036.0}, {"date": "2016-09-06", "close": 2.13, "volume": 1089516.0}, {"date": "2016-09-07", "close": 2.14, "volume": 3187082.0}, {"date": "2016-09-08", "close": 2.11, "volume": 3497294.0}, {"date": "2016-09-09", "close": 2.09, "volume": 3239817.0}, {"date": "2016-09-12", "close": 1.99, "volume": 2713774.0}, {"date": "2016-09-13", "close": 2.05, "volume": 4248756.0}, {"date": "2016-09-14", "close": 2.04, "volume": 3074570.0}, {"date": "2016-09-15", "close": 2.09, "volume": 5090284.0}, {"date": "2016-09-16", "close": 2.08, "volume": 6306938.0}, {"date": "2016-09-19", "close": 2.055, "volume": 518165.0}, {"date": "2016-09-20", "close": 2.0, "volume": 5237886.0}, {"date": "2016-09-21", "close": 2.06, "volume": 4240076.0}, {"date": "2016-09-22", "close": 2.05, "volume": 2494280.0}, {"date": "2016-09-23", "close": 2.08, "volume": 4922658.0}, {"date": "2016-09-26", "close": 2.11, "volume": 1590211.0}, {"date": "2016-09-27", "close": 2.08, "volume": 2075256.0}, {"date": "2016-09-28", "close": 2.1, "volume": 3000106.0}, {"date": "2016-09-29", "close": 2.11, "volume": 3194700.0}, {"date": "2016-09-30", "close": 2.09, "volume": 2080866.0}, {"date": "2016-10-03", "close": 2.12, "volume": 1789310.0}, {"date": "2016-10-04", "close": 2.1, "volume": 2976212.0}, {"date": "2016-10-05", "close": 2.09, "volume": 3774993.0}, {"date": "2016-10-06", "close": 2.11, "volume": 2609036.0}, {"date": "2016-10-07", "close": 2.1, "volume": 1222308.0}, {"date": "2016-10-10", "close": 2.12, "volume": 1631211.0}, {"date": "2016-10-11", "close": 2.12, "volume": 2495969.0}, {"date": "2016-10-12", "close": 2.11, "volume": 2446574.0}, {"date": "2016-10-13", "close": 2.12, "volume": 3886810.0}, {"date": "2016-10-14", "close": 2.13, "volume": 2266615.0}, {"date": "2016-10-17", "close": 2.12, "volume": 3182263.0}, {"date": "2016-10-18", "close": 2.12, "volume": 1750420.0}, {"date": "2016-10-19", "close": 2.16, "volume": 3152031.0}, {"date": "2016-10-20", "close": 2.13, "volume": 2948980.0}, {"date": "2016-10-21", "close": 2.15, "volume": 3003988.0}, {"date": "2016-10-24", "close": 2.13, "volume": 1566619.0}, {"date": "2016-10-25", "close": 2.13, "volume": 3201753.0}, {"date": "2016-10-26", "close": 2.06, "volume": 5161613.0}, {"date": "2016-10-27", "close": 2.01, "volume": 7977307.0}, {"date": "2016-10-28", "close": 1.975, "volume": 8714844.0}, {"date": "2016-10-31", "close": 1.99, "volume": 6017012.0}, {"date": "2016-11-01", "close": 1.98, "volume": 3020685.0}, {"date": "2016-11-02", "close": 1.935, "volume": 6718624.0}, {"date": "2016-11-03", "close": 1.935, "volume": 3883184.0}, {"date": "2016-11-04", "close": 1.91, "volume": 3890107.0}, {"date": "2016-11-07", "close": 1.89, "volume": 3672735.0}, {"date": "2016-11-08", "close": 1.865, "volume": 4367207.0}, {"date": "2016-11-09", "close": 1.835, "volume": 6026738.0}, {"date": "2016-11-10", "close": 1.875, "volume": 3196848.0}, {"date": "2016-11-11", "close": 1.85, "volume": 4465069.0}, {"date": "2016-11-14", "close": 1.855, "volume": 6579922.0}, {"date": "2016-11-15", "close": 1.845, "volume": 6418523.0}, {"date": "2016-11-16", "close": 1.885, "volume": 4219583.0}, {"date": "2016-11-17", "close": 1.865, "volume": 4253362.0}, {"date": "2016-11-18", "close": 1.895, "volume": 3748571.0}, {"date": "2016-11-21", "close": 1.875, "volume": 3595269.0}, {"date": "2016-11-22", "close": 1.915, "volume": 5640710.0}, {"date": "2016-11-23", "close": 1.935, "volume": 5826494.0}, {"date": "2016-11-24", "close": 1.95, "volume": 4094432.0}, {"date": "2016-11-25", "close": 1.975, "volume": 3400610.0}, {"date": "2016-11-28", "close": 2.06, "volume": 10300854.0}, {"date": "2016-11-29", "close": 2.12, "volume": 14119614.0}, {"date": "2016-11-30", "close": 2.06, "volume": 6686750.0}, {"date": "2016-12-01", "close": 2.1, "volume": 5948040.0}, {"date": "2016-12-02", "close": 2.08, "volume": 3387816.0}, {"date": "2016-12-05", "close": 2.08, "volume": 3670248.0}, {"date": "2016-12-06", "close": 2.05, "volume": 2921110.0}, {"date": "2016-12-07", "close": 2.05, "volume": 1793067.0}, {"date": "2016-12-08", "close": 2.14, "volume": 5109959.0}, {"date": "2016-12-09", "close": 2.13, "volume": 3536699.0}, {"date": "2016-12-12", "close": 2.16, "volume": 3162949.0}, {"date": "2016-12-13", "close": 2.2, "volume": 5616595.0}, {"date": "2016-12-14", "close": 2.22, "volume": 8022083.0}, {"date": "2016-12-15", "close": 2.2, "volume": 9539981.0}, {"date": "2016-12-16", "close": 2.21, "volume": 6113212.0}, {"date": "2016-12-19", "close": 2.19, "volume": 3536989.0}, {"date": "2016-12-20", "close": 2.2, "volume": 4328110.0}, {"date": "2016-12-21", "close": 2.21, "volume": 3346182.0}, {"date": "2016-12-22", "close": 2.24, "volume": 3027890.0}, {"date": "2016-12-23", "close": 2.22, "volume": 1623333.0}, {"date": "2016-12-28", "close": 2.28, "volume": 1526364.0}, {"date": "2016-12-29", "close": 2.29, "volume": 1273704.0}, {"date": "2016-12-30", "close": 2.28, "volume": 669503.0}, {"date": "2017-01-03", "close": 2.36, "volume": 3078794.0}, {"date": "2017-01-04", "close": 2.33, "volume": 4842147.0}, {"date": "2017-01-05", "close": 2.32, "volume": 1378133.0}, {"date": "2017-01-06", "close": 2.28, "volume": 3410734.0}, {"date": "2017-01-09", "close": 2.27, "volume": 3919088.0}, {"date": "2017-01-10", "close": 2.25, "volume": 2052854.0}, {"date": "2017-01-11", "close": 2.25, "volume": 4750676.0}, {"date": "2017-01-12", "close": 2.25, "volume": 1628538.0}, {"date": "2017-01-13", "close": 2.23, "volume": 893125.0}, {"date": "2017-01-16", "close": 2.23, "volume": 1408908.0}, {"date": "2017-01-17", "close": 2.2, "volume": 2291350.0}, {"date": "2017-01-18", "close": 2.19, "volume": 2891983.0}, {"date": "2017-01-19", "close": 2.18, "volume": 2665526.0}, {"date": "2017-01-20", "close": 2.15, "volume": 2073379.0}, {"date": "2017-01-23", "close": 2.12, "volume": 3929444.0}, {"date": "2017-01-24", "close": 2.13, "volume": 4106919.0}, {"date": "2017-01-25", "close": 2.15, "volume": 2612248.0}, {"date": "2017-01-27", "close": 2.16, "volume": 1846814.0}, {"date": "2017-01-30", "close": 2.13, "volume": 1829894.0}, {"date": "2017-01-31", "close": 2.11, "volume": 3647829.0}, {"date": "2017-02-01", "close": 2.14, "volume": 4643512.0}, {"date": "2017-02-02", "close": 2.13, "volume": 3212399.0}, {"date": "2017-02-03", "close": 2.13, "volume": 3228046.0}, {"date": "2017-02-06", "close": 2.14, "volume": 2850383.0}, {"date": "2017-02-07", "close": 2.16, "volume": 2842089.0}, {"date": "2017-02-08", "close": 2.17, "volume": 3677897.0}, {"date": "2017-02-09", "close": 2.16, "volume": 2265378.0}, {"date": "2017-02-10", "close": 2.19, "volume": 1752079.0}, {"date": "2017-02-13", "close": 2.21, "volume": 1346261.0}, {"date": "2017-02-14", "close": 2.2, "volume": 2693313.0}, {"date": "2017-02-15", "close": 2.24, "volume": 3388764.0}, {"date": "2017-02-16", "close": 2.19, "volume": 2746329.0}, {"date": "2017-02-17", "close": 2.18, "volume": 2281319.0}, {"date": "2017-02-20", "close": 2.15, "volume": 2027875.0}, {"date": "2017-02-21", "close": 2.14, "volume": 3102300.0}, {"date": "2017-02-22", "close": 2.16, "volume": 3313598.0}, {"date": "2017-02-23", "close": 2.18, "volume": 1573391.0}, {"date": "2017-02-24", "close": 2.15, "volume": 1956443.0}, {"date": "2017-02-27", "close": 2.16, "volume": 2177141.0}, {"date": "2017-02-28", "close": 2.16, "volume": 2012807.0}, {"date": "2017-03-01", "close": 2.12, "volume": 3611041.0}, {"date": "2017-03-02", "close": 2.21, "volume": 2638212.0}, {"date": "2017-03-03", "close": 2.18, "volume": 2560559.0}, {"date": "2017-03-06", "close": 2.18, "volume": 1834609.0}, {"date": "2017-03-07", "close": 2.2, "volume": 3554988.0}, {"date": "2017-03-08", "close": 2.2, "volume": 2600504.0}, {"date": "2017-03-09", "close": 2.18, "volume": 1953459.0}, {"date": "2017-03-10", "close": 2.25, "volume": 2128104.0}, {"date": "2017-03-13", "close": 2.24, "volume": 1982362.0}, {"date": "2017-03-14", "close": 2.28, "volume": 2541291.0}, {"date": "2017-03-15", "close": 2.27, "volume": 2672971.0}, {"date": "2017-03-16", "close": 2.27, "volume": 3336644.0}, {"date": "2017-03-17", "close": 2.26, "volume": 2062570.0}, {"date": "2017-03-20", "close": 2.23, "volume": 1290568.0}, {"date": "2017-03-21", "close": 2.27, "volume": 2378221.0}, {"date": "2017-03-22", "close": 2.29, "volume": 4356704.0}, {"date": "2017-03-23", "close": 2.32, "volume": 2842816.0}, {"date": "2017-03-24", "close": 2.37, "volume": 2861460.0}, {"date": "2017-03-27", "close": 2.37, "volume": 4850924.0}, {"date": "2017-03-28", "close": 2.38, "volume": 4959751.0}, {"date": "2017-03-29", "close": 2.44, "volume": 4927725.0}, {"date": "2017-03-30", "close": 2.43, "volume": 2483901.0}, {"date": "2017-03-31", "close": 2.47, "volume": 3083865.0}, {"date": "2017-04-03", "close": 2.46, "volume": 1836292.0}, {"date": "2017-04-04", "close": 2.43, "volume": 2446718.0}, {"date": "2017-04-05", "close": 2.31, "volume": 4715945.0}, {"date": "2017-04-06", "close": 2.3, "volume": 5623525.0}, {"date": "2017-04-07", "close": 2.25, "volume": 7834912.0}, {"date": "2017-04-10", "close": 2.25, "volume": 4925781.0}, {"date": "2017-04-11", "close": 2.26, "volume": 3071826.0}, {"date": "2017-04-12", "close": 2.27, "volume": 4141470.0}, {"date": "2017-04-13", "close": 2.22, "volume": 3244364.0}, {"date": "2017-04-18", "close": 2.17, "volume": 6648648.0}, {"date": "2017-04-19", "close": 2.17, "volume": 1983261.0}, {"date": "2017-04-20", "close": 2.16, "volume": 3687875.0}, {"date": "2017-04-21", "close": 2.17, "volume": 1769271.0}, {"date": "2017-04-24", "close": 2.18, "volume": 1449479.0}, {"date": "2017-04-26", "close": 2.17, "volume": 2675137.0}, {"date": "2017-04-27", "close": 2.17, "volume": 1884294.0}, {"date": "2017-04-28", "close": 2.15, "volume": 5396966.0}, {"date": "2017-05-01", "close": 2.19, "volume": 2193640.0}, {"date": "2017-05-02", "close": 2.25, "volume": 10332743.0}, {"date": "2017-05-03", "close": 2.2, "volume": 2656831.0}, {"date": "2017-05-04", "close": 2.2, "volume": 4430318.0}, {"date": "2017-05-05", "close": 2.19, "volume": 2534443.0}, {"date": "2017-05-08", "close": 2.2, "volume": 2331703.0}, {"date": "2017-05-09", "close": 2.21, "volume": 2521891.0}, {"date": "2017-05-10", "close": 2.22, "volume": 2211474.0}, {"date": "2017-05-11", "close": 2.23, "volume": 1579047.0}, {"date": "2017-05-12", "close": 2.24, "volume": 2869558.0}, {"date": "2017-05-15", "close": 2.12, "volume": 4261265.0}, {"date": "2017-05-16", "close": 2.09, "volume": 3118684.0}, {"date": "2017-05-17", "close": 2.06, "volume": 2744916.0}, {"date": "2017-05-18", "close": 2.04, "volume": 3757268.0}, {"date": "2017-05-19", "close": 2.04, "volume": 2692734.0}, {"date": "2017-05-22", "close": 2.04, "volume": 1622443.0}, {"date": "2017-05-23", "close": 2.02, "volume": 4349852.0}, {"date": "2017-05-24", "close": 2.06, "volume": 3532180.0}, {"date": "2017-05-25", "close": 2.02, "volume": 4602458.0}, {"date": "2017-05-26", "close": 2.02, "volume": 4536630.0}, {"date": "2017-05-29", "close": 2.04, "volume": 3363942.0}, {"date": "2017-05-30", "close": 2.0, "volume": 3954673.0}, {"date": "2017-05-31", "close": 2.05, "volume": 3461421.0}, {"date": "2017-06-01", "close": 2.1, "volume": 4833522.0}, {"date": "2017-06-02", "close": 2.16, "volume": 5225707.0}, {"date": "2017-06-05", "close": 2.03, "volume": 11057211.0}, {"date": "2017-06-06", "close": 2.01, "volume": 6033356.0}, {"date": "2017-06-07", "close": 2.02, "volume": 12431820.0}, {"date": "2017-06-08", "close": 2.07, "volume": 4380820.0}, {"date": "2017-06-09", "close": 2.07, "volume": 2477154.0}, {"date": "2017-06-13", "close": 2.07, "volume": 8154429.0}, {"date": "2017-06-14", "close": 2.14, "volume": 5408013.0}, {"date": "2017-06-15", "close": 2.11, "volume": 9188118.0}, {"date": "2017-06-16", "close": 2.15, "volume": 11435342.0}, {"date": "2017-06-19", "close": 2.1, "volume": 6082386.0}, {"date": "2017-06-20", "close": 2.08, "volume": 4853160.0}, {"date": "2017-06-21", "close": 2.08, "volume": 3999503.0}, {"date": "2017-06-22", "close": 2.17, "volume": 3812624.0}, {"date": "2017-06-23", "close": 2.19, "volume": 5774039.0}, {"date": "2017-06-26", "close": 2.3, "volume": 13827428.0}, {"date": "2017-06-27", "close": 2.21, "volume": 5159385.0}, {"date": "2017-06-28", "close": 2.29, "volume": 6292678.0}, {"date": "2017-06-29", "close": 2.35, "volume": 6197196.0}, {"date": "2017-06-30", "close": 2.4, "volume": 8261954.0}, {"date": "2017-07-03", "close": 2.41, "volume": 6348537.0}, {"date": "2017-07-04", "close": 2.42, "volume": 4444489.0}, {"date": "2017-07-05", "close": 2.44, "volume": 3181989.0}, {"date": "2017-07-06", "close": 2.39, "volume": 11132092.0}, {"date": "2017-07-07", "close": 2.34, "volume": 3685321.0}, {"date": "2017-07-10", "close": 2.4, "volume": 2741068.0}, {"date": "2017-07-11", "close": 2.47, "volume": 3386492.0}, {"date": "2017-07-12", "close": 2.4, "volume": 12627571.0}, {"date": "2017-07-13", "close": 2.42, "volume": 2701916.0}, {"date": "2017-07-14", "close": 2.47, "volume": 3873873.0}, {"date": "2017-07-17", "close": 2.52, "volume": 3503686.0}, {"date": "2017-07-18", "close": 2.5, "volume": 3874369.0}, {"date": "2017-07-19", "close": 2.45, "volume": 5492871.0}, {"date": "2017-07-20", "close": 2.48, "volume": 3440389.0}, {"date": "2017-07-21", "close": 2.45, "volume": 3387518.0}, {"date": "2017-07-24", "close": 2.43, "volume": 2602428.0}, {"date": "2017-07-25", "close": 2.48, "volume": 4401534.0}, {"date": "2017-07-26", "close": 2.58, "volume": 4874383.0}, {"date": "2017-07-27", "close": 2.63, "volume": 6075180.0}, {"date": "2017-07-28", "close": 2.6, "volume": 4563757.0}, {"date": "2017-07-31", "close": 2.62, "volume": 2233247.0}, {"date": "2017-08-01", "close": 2.63, "volume": 6449686.0}, {"date": "2017-08-02", "close": 2.68, "volume": 4418735.0}, {"date": "2017-08-03", "close": 2.65, "volume": 3739261.0}, {"date": "2017-08-04", "close": 2.64, "volume": 3067500.0}, {"date": "2017-08-07", "close": 2.68, "volume": 1391105.0}, {"date": "2017-08-08", "close": 2.66, "volume": 3011189.0}, {"date": "2017-08-09", "close": 2.67, "volume": 4074437.0}, {"date": "2017-08-10", "close": 2.63, "volume": 2058460.0}, {"date": "2017-08-11", "close": 2.57, "volume": 2617959.0}, {"date": "2017-08-14", "close": 2.56, "volume": 4018994.0}, {"date": "2017-08-15", "close": 2.6, "volume": 2987435.0}, {"date": "2017-08-16", "close": 2.6, "volume": 2675288.0}, {"date": "2017-08-17", "close": 2.6, "volume": 2305391.0}, {"date": "2017-08-18", "close": 2.6, "volume": 1839330.0}, {"date": "2017-08-21", "close": 2.58, "volume": 1104897.0}, {"date": "2017-08-22", "close": 2.6, "volume": 1045473.0}, {"date": "2017-08-23", "close": 2.6, "volume": 3107495.0}, {"date": "2017-08-24", "close": 2.6, "volume": 1953420.0}, {"date": "2017-08-25", "close": 2.67, "volume": 2464178.0}, {"date": "2017-08-28", "close": 2.68, "volume": 4261487.0}, {"date": "2017-08-29", "close": 2.68, "volume": 5057240.0}, {"date": "2017-08-30", "close": 2.68, "volume": 1957747.0}, {"date": "2017-08-31", "close": 2.72, "volume": 4657984.0}, {"date": "2017-09-01", "close": 2.76, "volume": 2522157.0}, {"date": "2017-09-04", "close": 2.78, "volume": 2054991.0}, {"date": "2017-09-05", "close": 2.75, "volume": 2277979.0}, {"date": "2017-09-06", "close": 2.76, "volume": 1935432.0}, {"date": "2017-09-07", "close": 2.74, "volume": 2559928.0}, {"date": "2017-09-08", "close": 2.75, "volume": 2287563.0}, {"date": "2017-09-11", "close": 2.78, "volume": 1836680.0}, {"date": "2017-09-12", "close": 2.77, "volume": 2202790.0}, {"date": "2017-09-13", "close": 2.75, "volume": 1605085.0}, {"date": "2017-09-14", "close": 2.75, "volume": 2315156.0}, {"date": "2017-09-15", "close": 2.71, "volume": 4436626.0}, {"date": "2017-09-18", "close": 2.77, "volume": 2566678.0}, {"date": "2017-09-19", "close": 2.76, "volume": 3302411.0}, {"date": "2017-09-20", "close": 2.77, "volume": 2205980.0}, {"date": "2017-09-21", "close": 2.72, "volume": 3051796.0}, {"date": "2017-09-22", "close": 2.75, "volume": 1807000.0}, {"date": "2017-09-25", "close": 2.66, "volume": 5617967.0}, {"date": "2017-09-26", "close": 2.63, "volume": 3450048.0}, {"date": "2017-09-27", "close": 2.57, "volume": 3459701.0}, {"date": "2017-09-28", "close": 2.58, "volume": 4172896.0}, {"date": "2017-09-29", "close": 2.56, "volume": 5645870.0}, {"date": "2017-10-02", "close": 2.52, "volume": 2927752.0}, {"date": "2017-10-03", "close": 2.5, "volume": 3782582.0}, {"date": "2017-10-04", "close": 2.45, "volume": 4132902.0}, {"date": "2017-10-05", "close": 2.49, "volume": 2472552.0}, {"date": "2017-10-06", "close": 2.48, "volume": 2128287.0}, {"date": "2017-10-09", "close": 2.47, "volume": 2168293.0}, {"date": "2017-10-10", "close": 2.47, "volume": 2877239.0}, {"date": "2017-10-11", "close": 2.46, "volume": 5221256.0}, {"date": "2017-10-12", "close": 2.54, "volume": 3123940.0}, {"date": "2017-10-13", "close": 2.54, "volume": 3901769.0}, {"date": "2017-10-16", "close": 2.57, "volume": 3220329.0}, {"date": "2017-10-17", "close": 2.59, "volume": 2660117.0}, {"date": "2017-10-18", "close": 2.54, "volume": 2942573.0}, {"date": "2017-10-19", "close": 2.57, "volume": 6291463.0}, {"date": "2017-10-20", "close": 2.64, "volume": 4533059.0}, {"date": "2017-10-23", "close": 2.58, "volume": 2862102.0}, {"date": "2017-10-24", "close": 2.58, "volume": 4635372.0}, {"date": "2017-10-25", "close": 2.63, "volume": 5436224.0}, {"date": "2017-10-26", "close": 2.61, "volume": 2293766.0}, {"date": "2017-10-27", "close": 2.63, "volume": 1826211.0}, {"date": "2017-10-30", "close": 2.65, "volume": 2515402.0}, {"date": "2017-10-31", "close": 2.69, "volume": 7814067.0}, {"date": "2017-11-01", "close": 2.73, "volume": 5142679.0}, {"date": "2017-11-02", "close": 2.68, "volume": 2881157.0}, {"date": "2017-11-03", "close": 2.69, "volume": 2940895.0}, {"date": "2017-11-06", "close": 2.71, "volume": 1841455.0}, {"date": "2017-11-07", "close": 2.7, "volume": 1558147.0}, {"date": "2017-11-08", "close": 2.7, "volume": 3112830.0}, {"date": "2017-11-09", "close": 2.75, "volume": 1422250.0}, {"date": "2017-11-10", "close": 2.74, "volume": 1839349.0}, {"date": "2017-11-13", "close": 2.72, "volume": 2152337.0}, {"date": "2017-11-14", "close": 2.78, "volume": 3259426.0}, {"date": "2017-11-15", "close": 2.77, "volume": 3033583.0}, {"date": "2017-11-16", "close": 2.76, "volume": 2119682.0}, {"date": "2017-11-17", "close": 2.76, "volume": 1247701.0}, {"date": "2017-11-20", "close": 2.74, "volume": 1913790.0}, {"date": "2017-11-21", "close": 2.76, "volume": 1927702.0}, {"date": "2017-11-22", "close": 2.81, "volume": 3091527.0}, {"date": "2017-11-23", "close": 2.85, "volume": 3707637.0}, {"date": "2017-11-24", "close": 2.76, "volume": 4721456.0}, {"date": "2017-11-27", "close": 2.74, "volume": 2018624.0}, {"date": "2017-11-28", "close": 2.75, "volume": 3553577.0}, {"date": "2017-11-29", "close": 2.75, "volume": 4253620.0}, {"date": "2017-11-30", "close": 2.75, "volume": 5256633.0}, {"date": "2017-12-01", "close": 2.75, "volume": 3023266.0}, {"date": "2017-12-04", "close": 3.0, "volume": 17388938.0}, {"date": "2017-12-05", "close": 3.09, "volume": 13177158.0}, {"date": "2017-12-06", "close": 3.14, "volume": 8966266.0}, {"date": "2017-12-07", "close": 3.17, "volume": 4309208.0}, {"date": "2017-12-08", "close": 3.1, "volume": 6198974.0}, {"date": "2017-12-11", "close": 3.23, "volume": 8372782.0}, {"date": "2017-12-12", "close": 3.19, "volume": 6777904.0}, {"date": "2017-12-13", "close": 3.19, "volume": 2960858.0}, {"date": "2017-12-14", "close": 3.09, "volume": 5932986.0}, {"date": "2017-12-15", "close": 3.08, "volume": 4969950.0}, {"date": "2017-12-18", "close": 3.1, "volume": 5811198.0}, {"date": "2017-12-19", "close": 3.07, "volume": 7094701.0}, {"date": "2017-12-20", "close": 3.09, "volume": 4884102.0}, {"date": "2017-12-21", "close": 3.16, "volume": 4646853.0}, {"date": "2017-12-22", "close": 3.15, "volume": 2281200.0}, {"date": "2017-12-27", "close": 3.13, "volume": 1322091.0}, {"date": "2017-12-28", "close": 3.15, "volume": 2839526.0}, {"date": "2017-12-29", "close": 3.12, "volume": 2180027.0}, {"date": "2018-01-02", "close": 3.1, "volume": 2121703.0}, {"date": "2018-01-03", "close": 3.13, "volume": 2292353.0}, {"date": "2018-01-04", "close": 3.13, "volume": 2430703.0}, {"date": "2018-01-05", "close": 3.15, "volume": 2130896.0}, {"date": "2018-01-08", "close": 3.16, "volume": 2855950.0}, {"date": "2018-01-09", "close": 3.14, "volume": 1708386.0}, {"date": "2018-01-10", "close": 3.16, "volume": 2512839.0}, {"date": "2018-01-11", "close": 3.14, "volume": 1762530.0}, {"date": "2018-01-12", "close": 3.1, "volume": 1954084.0}, {"date": "2018-01-15", "close": 3.11, "volume": 1135787.0}, {"date": "2018-01-16", "close": 3.16, "volume": 6182078.0}, {"date": "2018-01-17", "close": 3.21, "volume": 5198192.0}, {"date": "2018-01-18", "close": 3.21, "volume": 2873003.0}, {"date": "2018-01-19", "close": 3.19, "volume": 1360632.0}, {"date": "2018-01-22", "close": 3.2, "volume": 3698758.0}, {"date": "2018-01-23", "close": 3.14, "volume": 2801258.0}, {"date": "2018-01-24", "close": 3.14, "volume": 1490136.0}, {"date": "2018-01-25", "close": 3.16, "volume": 4853596.0}, {"date": "2018-01-29", "close": 3.23, "volume": 3301440.0}, {"date": "2018-01-30", "close": 3.23, "volume": 3182329.0}, {"date": "2018-01-31", "close": 3.2, "volume": 2542824.0}, {"date": "2018-02-01", "close": 3.22, "volume": 4664927.0}, {"date": "2018-02-02", "close": 3.2, "volume": 1852609.0}, {"date": "2018-02-05", "close": 3.15, "volume": 1938864.0}, {"date": "2018-02-06", "close": 3.07, "volume": 4739319.0}, {"date": "2018-02-07", "close": 3.07, "volume": 4071785.0}, {"date": "2018-02-08", "close": 3.15, "volume": 3360512.0}, {"date": "2018-02-09", "close": 3.1, "volume": 2961781.0}, {"date": "2018-02-12", "close": 3.11, "volume": 2599939.0}, {"date": "2018-02-13", "close": 3.16, "volume": 3272583.0}, {"date": "2018-02-14", "close": 3.18, "volume": 6683391.0}, {"date": "2018-02-15", "close": 3.27, "volume": 3996547.0}, {"date": "2018-02-16", "close": 3.23, "volume": 1251846.0}, {"date": "2018-02-19", "close": 3.25, "volume": 1992529.0}, {"date": "2018-02-20", "close": 3.22, "volume": 1867494.0}, {"date": "2018-02-21", "close": 3.2, "volume": 1167261.0}, {"date": "2018-02-22", "close": 3.21, "volume": 2907730.0}, {"date": "2018-02-23", "close": 3.24, "volume": 2934742.0}, {"date": "2018-02-26", "close": 3.25, "volume": 2109567.0}, {"date": "2018-02-27", "close": 3.36, "volume": 3672600.0}, {"date": "2018-02-28", "close": 3.24, "volume": 3157513.0}, {"date": "2018-03-01", "close": 3.2, "volume": 2064209.0}, {"date": "2018-03-02", "close": 3.14, "volume": 1719056.0}, {"date": "2018-03-05", "close": 3.13, "volume": 1547877.0}, {"date": "2018-03-06", "close": 3.18, "volume": 2299605.0}, {"date": "2018-03-07", "close": 3.08, "volume": 1695998.0}, {"date": "2018-03-08", "close": 3.13, "volume": 1570655.0}, {"date": "2018-03-09", "close": 3.17, "volume": 3492913.0}, {"date": "2018-03-12", "close": 3.18, "volume": 2226692.0}, {"date": "2018-03-13", "close": 3.2, "volume": 2968845.0}, {"date": "2018-03-14", "close": 3.14, "volume": 4243582.0}, {"date": "2018-03-15", "close": 3.17, "volume": 3491659.0}, {"date": "2018-03-16", "close": 3.0, "volume": 12301493.0}, {"date": "2018-03-19", "close": 3.05, "volume": 3417273.0}, {"date": "2018-03-20", "close": 3.08, "volume": 2305121.0}, {"date": "2018-03-21", "close": 3.12, "volume": 3300860.0}, {"date": "2018-03-22", "close": 3.12, "volume": 2875314.0}, {"date": "2018-03-23", "close": 3.09, "volume": 2739277.0}, {"date": "2018-03-26", "close": 3.1, "volume": 2336380.0}, {"date": "2018-03-27", "close": 3.14, "volume": 2870422.0}, {"date": "2018-03-28", "close": 3.14, "volume": 2646085.0}, {"date": "2018-03-29", "close": 3.13, "volume": 3648358.0}, {"date": "2018-04-03", "close": 3.06, "volume": 2345524.0}, {"date": "2018-04-04", "close": 3.07, "volume": 2278970.0}, {"date": "2018-04-05", "close": 3.1, "volume": 1849741.0}, {"date": "2018-04-06", "close": 3.14, "volume": 1580062.0}, {"date": "2018-04-09", "close": 3.12, "volume": 2322246.0}, {"date": "2018-04-10", "close": 3.15, "volume": 2363739.0}, {"date": "2018-04-11", "close": 3.15, "volume": 1939653.0}, {"date": "2018-04-12", "close": 3.15, "volume": 2240376.0}, {"date": "2018-04-13", "close": 3.18, "volume": 1701139.0}, {"date": "2018-04-16", "close": 3.19, "volume": 1865461.0}, {"date": "2018-04-17", "close": 3.17, "volume": 1752426.0}, {"date": "2018-04-18", "close": 3.19, "volume": 2195750.0}, {"date": "2018-04-19", "close": 3.24, "volume": 2960937.0}, {"date": "2018-04-20", "close": 3.25, "volume": 2443287.0}, {"date": "2018-04-23", "close": 3.29, "volume": 4666833.0}, {"date": "2018-04-24", "close": 3.38, "volume": 6434343.0}, {"date": "2018-04-26", "close": 3.53, "volume": 5736521.0}, {"date": "2018-04-27", "close": 3.6, "volume": 5626003.0}, {"date": "2018-04-30", "close": 3.6, "volume": 3526184.0}, {"date": "2018-05-01", "close": 3.58, "volume": 6266607.0}, {"date": "2018-05-02", "close": 3.56, "volume": 4938876.0}, {"date": "2018-05-03", "close": 3.59, "volume": 5188144.0}, {"date": "2018-05-04", "close": 3.5, "volume": 4197140.0}, {"date": "2018-05-07", "close": 3.48, "volume": 5497340.0}, {"date": "2018-05-08", "close": 3.45, "volume": 7687316.0}, {"date": "2018-05-09", "close": 3.46, "volume": 3856735.0}, {"date": "2018-05-10", "close": 3.42, "volume": 3038382.0}, {"date": "2018-05-11", "close": 3.43, "volume": 7523553.0}, {"date": "2018-05-14", "close": 3.43, "volume": 2864262.0}, {"date": "2018-05-15", "close": 3.42, "volume": 3314318.0}, {"date": "2018-05-16", "close": 3.42, "volume": 4117030.0}, {"date": "2018-05-17", "close": 3.41, "volume": 5514693.0}, {"date": "2018-05-18", "close": 3.43, "volume": 4012062.0}, {"date": "2018-05-21", "close": 3.43, "volume": 1926456.0}, {"date": "2018-05-22", "close": 3.42, "volume": 2527953.0}, {"date": "2018-05-23", "close": 3.38, "volume": 3446355.0}, {"date": "2018-05-24", "close": 3.64, "volume": 14906707.0}, {"date": "2018-05-25", "close": 3.68, "volume": 6617256.0}, {"date": "2018-05-28", "close": 3.03, "volume": 15769300.0}, {"date": "2018-05-29", "close": 3.01, "volume": 13706255.0}, {"date": "2018-05-30", "close": 2.91, "volume": 16291064.0}, {"date": "2018-05-31", "close": 2.9, "volume": 15153153.0}, {"date": "2018-06-01", "close": 2.9, "volume": 5002587.0}, {"date": "2018-06-04", "close": 2.84, "volume": 2951444.0}, {"date": "2018-06-05", "close": 2.76, "volume": 8983898.0}, {"date": "2018-06-06", "close": 2.7, "volume": 16878734.0}, {"date": "2018-06-07", "close": 2.65, "volume": 12701938.0}, {"date": "2018-06-08", "close": 2.7, "volume": 5853295.0}, {"date": "2018-06-12", "close": 2.7, "volume": 15540701.0}, {"date": "2018-06-13", "close": 2.79, "volume": 7357014.0}, {"date": "2018-06-14", "close": 2.75, "volume": 4725141.0}, {"date": "2018-06-15", "close": 2.77, "volume": 6779698.0}, {"date": "2018-06-18", "close": 2.78, "volume": 4311479.0}, {"date": "2018-06-19", "close": 2.75, "volume": 3137142.0}, {"date": "2018-06-20", "close": 2.73, "volume": 3889986.0}, {"date": "2018-06-21", "close": 2.79, "volume": 5733227.0}, {"date": "2018-06-22", "close": 2.79, "volume": 6799055.0}, {"date": "2018-06-25", "close": 2.85, "volume": 15667456.0}, {"date": "2018-06-26", "close": 2.8, "volume": 6508843.0}, {"date": "2018-06-27", "close": 2.64, "volume": 16263761.0}, {"date": "2018-06-28", "close": 2.55, "volume": 13067714.0}, {"date": "2018-06-29", "close": 2.61, "volume": 6696172.0}, {"date": "2018-07-02", "close": 2.59, "volume": 6108418.0}, {"date": "2018-07-03", "close": 2.66, "volume": 3650657.0}, {"date": "2018-07-04", "close": 2.66, "volume": 2858965.0}, {"date": "2018-07-05", "close": 2.67, "volume": 3933051.0}, {"date": "2018-07-06", "close": 2.67, "volume": 4544313.0}, {"date": "2018-07-09", "close": 2.62, "volume": 3597526.0}, {"date": "2018-07-10", "close": 2.54, "volume": 5535574.0}, {"date": "2018-07-11", "close": 2.55, "volume": 5326004.0}, {"date": "2018-07-12", "close": 2.49, "volume": 4791288.0}, {"date": "2018-07-13", "close": 2.48, "volume": 4130730.0}, {"date": "2018-07-16", "close": 2.58, "volume": 4075484.0}, {"date": "2018-07-17", "close": 2.57, "volume": 5595325.0}, {"date": "2018-07-18", "close": 2.59, "volume": 2566198.0}, {"date": "2018-07-19", "close": 2.58, "volume": 4388831.0}, {"date": "2018-07-20", "close": 2.62, "volume": 2705693.0}, {"date": "2018-07-23", "close": 2.64, "volume": 4798622.0}, {"date": "2018-07-24", "close": 2.64, "volume": 3132884.0}, {"date": "2018-07-25", "close": 2.61, "volume": 4761334.0}, {"date": "2018-07-26", "close": 2.6, "volume": 3492264.0}, {"date": "2018-07-27", "close": 2.63, "volume": 8438372.0}, {"date": "2018-07-30", "close": 2.63, "volume": 2880617.0}, {"date": "2018-07-31", "close": 2.63, "volume": 4359143.0}, {"date": "2018-08-01", "close": 2.64, "volume": 3306184.0}, {"date": "2018-08-02", "close": 2.61, "volume": 5437680.0}, {"date": "2018-08-03", "close": 2.6, "volume": 1824852.0}, {"date": "2018-08-06", "close": 2.62, "volume": 3159437.0}, {"date": "2018-08-07", "close": 2.63, "volume": 4014327.0}, {"date": "2018-08-08", "close": 2.63, "volume": 3862307.0}, {"date": "2018-08-09", "close": 2.63, "volume": 4896230.0}, {"date": "2018-08-10", "close": 2.72, "volume": 2347855.0}, {"date": "2018-08-13", "close": 2.74, "volume": 4869651.0}, {"date": "2018-08-14", "close": 2.79, "volume": 3907144.0}, {"date": "2018-08-15", "close": 2.77, "volume": 4478143.0}, {"date": "2018-08-16", "close": 2.81, "volume": 4016254.0}, {"date": "2018-08-17", "close": 2.84, "volume": 2952153.0}, {"date": "2018-08-20", "close": 2.84, "volume": 4152413.0}, {"date": "2018-08-21", "close": 2.85, "volume": 3202070.0}, {"date": "2018-08-22", "close": 2.81, "volume": 2602142.0}, {"date": "2018-08-23", "close": 2.84, "volume": 2358802.0}, {"date": "2018-08-24", "close": 2.85, "volume": 1909631.0}, {"date": "2018-08-27", "close": 2.76, "volume": 8411210.0}, {"date": "2018-08-28", "close": 2.68, "volume": 7585027.0}, {"date": "2018-08-29", "close": 2.96, "volume": 8555946.0}, {"date": "2018-08-30", "close": 2.89, "volume": 5445020.0}, {"date": "2018-08-31", "close": 2.76, "volume": 4827362.0}, {"date": "2018-09-03", "close": 2.75, "volume": 1578366.0}, {"date": "2018-09-04", "close": 2.78, "volume": 1474441.0}, {"date": "2018-09-05", "close": 2.74, "volume": 1898024.0}, {"date": "2018-09-06", "close": 2.69, "volume": 3723996.0}, {"date": "2018-09-07", "close": 2.7, "volume": 1992953.0}, {"date": "2018-09-10", "close": 2.78, "volume": 3574824.0}, {"date": "2018-09-11", "close": 2.74, "volume": 2384259.0}, {"date": "2018-09-12", "close": 2.74, "volume": 4119361.0}, {"date": "2018-09-13", "close": 2.71, "volume": 2100585.0}, {"date": "2018-09-14", "close": 2.74, "volume": 3082991.0}, {"date": "2018-09-17", "close": 2.83, "volume": 3381951.0}, {"date": "2018-09-18", "close": 2.92, "volume": 5074738.0}, {"date": "2018-09-19", "close": 3.01, "volume": 4854830.0}, {"date": "2018-09-20", "close": 2.94, "volume": 6722685.0}, {"date": "2018-09-21", "close": 2.92, "volume": 8505412.0}, {"date": "2018-09-24", "close": 3.01, "volume": 3862826.0}, {"date": "2018-09-25", "close": 3.04, "volume": 3926498.0}, {"date": "2018-09-26", "close": 2.99, "volume": 2761638.0}, {"date": "2018-09-27", "close": 2.98, "volume": 3085457.0}, {"date": "2018-09-28", "close": 3.0, "volume": 2932986.0}, {"date": "2018-10-01", "close": 2.96, "volume": 1257466.0}, {"date": "2018-10-02", "close": 2.96, "volume": 2297674.0}, {"date": "2018-10-03", "close": 3.02, "volume": 2360516.0}, {"date": "2018-10-04", "close": 3.01, "volume": 5798020.0}, {"date": "2018-10-05", "close": 2.95, "volume": 2193294.0}, {"date": "2018-10-08", "close": 2.92, "volume": 2896267.0}, {"date": "2018-10-09", "close": 2.91, "volume": 2824027.0}, {"date": "2018-10-10", "close": 2.95, "volume": 2221863.0}, {"date": "2018-10-11", "close": 2.85, "volume": 4655827.0}, {"date": "2018-10-12", "close": 2.8, "volume": 2964810.0}, {"date": "2018-10-15", "close": 2.8, "volume": 2932946.0}, {"date": "2018-10-16", "close": 2.84, "volume": 1955320.0}, {"date": "2018-10-17", "close": 2.94, "volume": 2628382.0}, {"date": "2018-10-18", "close": 2.9, "volume": 1818944.0}, {"date": "2018-10-19", "close": 2.94, "volume": 2567392.0}, {"date": "2018-10-22", "close": 2.93, "volume": 2875262.0}, {"date": "2018-10-23", "close": 2.93, "volume": 2558973.0}, {"date": "2018-10-24", "close": 2.93, "volume": 2275469.0}, {"date": "2018-10-25", "close": 2.8, "volume": 4469494.0}, {"date": "2018-10-26", "close": 2.72, "volume": 5386728.0}, {"date": "2018-10-29", "close": 2.72, "volume": 4386567.0}, {"date": "2018-10-30", "close": 2.72, "volume": 3578634.0}, {"date": "2018-10-31", "close": 2.75, "volume": 10716833.0}, {"date": "2018-11-01", "close": 2.8, "volume": 6688648.0}, {"date": "2018-11-02", "close": 2.82, "volume": 2731615.0}, {"date": "2018-11-05", "close": 2.83, "volume": 2095419.0}, {"date": "2018-11-06", "close": 2.82, "volume": 1993883.0}, {"date": "2018-11-07", "close": 2.9, "volume": 3730252.0}, {"date": "2018-11-08", "close": 2.87, "volume": 2026064.0}, {"date": "2018-11-09", "close": 2.92, "volume": 2234003.0}, {"date": "2018-11-12", "close": 2.95, "volume": 3983628.0}, {"date": "2018-11-13", "close": 2.98, "volume": 3946534.0}, {"date": "2018-11-14", "close": 2.89, "volume": 3904224.0}, {"date": "2018-11-15", "close": 2.87, "volume": 2967493.0}, {"date": "2018-11-16", "close": 2.85, "volume": 3255592.0}, {"date": "2018-11-19", "close": 2.78, "volume": 2998287.0}, {"date": "2018-11-20", "close": 2.69, "volume": 3538690.0}, {"date": "2018-11-21", "close": 2.74, "volume": 3174030.0}, {"date": "2018-11-22", "close": 2.74, "volume": 1351415.0}, {"date": "2018-11-23", "close": 2.73, "volume": 948653.0}, {"date": "2018-11-26", "close": 2.78, "volume": 2743595.0}, {"date": "2018-11-27", "close": 2.82, "volume": 3491704.0}, {"date": "2018-11-28", "close": 2.81, "volume": 2178190.0}, {"date": "2018-11-29", "close": 2.84, "volume": 2629915.0}, {"date": "2018-11-30", "close": 2.77, "volume": 4378934.0}, {"date": "2018-12-03", "close": 2.63, "volume": 7114429.0}, {"date": "2018-12-04", "close": 2.44, "volume": 12742840.0}, {"date": "2018-12-05", "close": 2.47, "volume": 7286136.0}, {"date": "2018-12-06", "close": 2.43, "volume": 2564320.0}, {"date": "2018-12-07", "close": 2.44, "volume": 3304997.0}, {"date": "2018-12-10", "close": 2.4, "volume": 4676335.0}, {"date": "2018-12-11", "close": 2.38, "volume": 4118179.0}, {"date": "2018-12-12", "close": 2.37, "volume": 5707682.0}, {"date": "2018-12-13", "close": 2.32, "volume": 2366711.0}, {"date": "2018-12-14", "close": 2.31, "volume": 4900715.0}, {"date": "2018-12-17", "close": 2.34, "volume": 2968055.0}, {"date": "2018-12-18", "close": 2.25, "volume": 5746884.0}, {"date": "2018-12-19", "close": 2.35, "volume": 4997749.0}, {"date": "2018-12-20", "close": 2.42, "volume": 5890893.0}, {"date": "2018-12-21", "close": 2.4, "volume": 8635117.0}, {"date": "2018-12-24", "close": 2.4, "volume": 1802504.0}, {"date": "2018-12-27", "close": 2.45, "volume": 1781784.0}, {"date": "2018-12-28", "close": 2.44, "volume": 2596088.0}, {"date": "2018-12-31", "close": 2.45, "volume": 1131116.0}, {"date": "2019-01-02", "close": 2.38, "volume": 2036323.0}, {"date": "2019-01-03", "close": 2.32, "volume": 3541980.0}, {"date": "2019-01-04", "close": 2.28, "volume": 3990077.0}, {"date": "2019-01-07", "close": 2.36, "volume": 3641701.0}, {"date": "2019-01-08", "close": 2.36, "volume": 3358561.0}, {"date": "2019-01-09", "close": 2.34, "volume": 4674085.0}, {"date": "2019-01-10", "close": 2.33, "volume": 4334731.0}, {"date": "2019-01-11", "close": 2.34, "volume": 3391744.0}, {"date": "2019-01-14", "close": 2.37, "volume": 2772566.0}, {"date": "2019-01-15", "close": 2.38, "volume": 2883320.0}, {"date": "2019-01-16", "close": 2.37, "volume": 4302086.0}, {"date": "2019-01-17", "close": 2.41, "volume": 5001373.0}, {"date": "2019-01-18", "close": 2.46, "volume": 2311137.0}, {"date": "2019-01-21", "close": 2.5, "volume": 2449516.0}, {"date": "2019-01-22", "close": 2.54, "volume": 3004566.0}, {"date": "2019-01-23", "close": 2.58, "volume": 4516886.0}, {"date": "2019-01-24", "close": 2.53, "volume": 3170361.0}, {"date": "2019-01-25", "close": 2.52, "volume": 2816497.0}, {"date": "2019-01-29", "close": 2.47, "volume": 2999804.0}, {"date": "2019-01-30", "close": 2.42, "volume": 2702198.0}, {"date": "2019-01-31", "close": 2.48, "volume": 4550555.0}, {"date": "2019-02-01", "close": 2.46, "volume": 2369007.0}, {"date": "2019-02-04", "close": 2.48, "volume": 2405529.0}, {"date": "2019-02-05", "close": 2.5, "volume": 2351644.0}, {"date": "2019-02-06", "close": 2.55, "volume": 3284048.0}, {"date": "2019-02-07", "close": 2.56, "volume": 2285524.0}, {"date": "2019-02-08", "close": 2.54, "volume": 2951712.0}, {"date": "2019-02-11", "close": 2.57, "volume": 2525635.0}, {"date": "2019-02-12", "close": 2.56, "volume": 1988061.0}, {"date": "2019-02-13", "close": 2.54, "volume": 2104199.0}, {"date": "2019-02-14", "close": 2.54, "volume": 1933181.0}, {"date": "2019-02-15", "close": 2.56, "volume": 2944340.0}, {"date": "2019-02-18", "close": 2.64, "volume": 5867591.0}, {"date": "2019-02-19", "close": 2.65, "volume": 7775997.0}, {"date": "2019-02-20", "close": 2.57, "volume": 5512884.0}, {"date": "2019-02-21", "close": 2.51, "volume": 7079041.0}, {"date": "2019-02-22", "close": 2.59, "volume": 2489021.0}, {"date": "2019-02-25", "close": 2.56, "volume": 10269886.0}, {"date": "2019-02-26", "close": 2.55, "volume": 3897443.0}, {"date": "2019-02-27", "close": 2.62, "volume": 3123237.0}, {"date": "2019-02-28", "close": 2.61, "volume": 2599308.0}, {"date": "2019-03-01", "close": 2.6, "volume": 3857756.0}, {"date": "2019-03-04", "close": 2.67, "volume": 5343459.0}, {"date": "2019-03-05", "close": 2.8, "volume": 8435975.0}, {"date": "2019-03-06", "close": 2.74, "volume": 4226031.0}, {"date": "2019-03-07", "close": 2.75, "volume": 4047062.0}, {"date": "2019-03-08", "close": 2.65, "volume": 2642169.0}, {"date": "2019-03-11", "close": 2.6, "volume": 4624473.0}, {"date": "2019-03-12", "close": 2.59, "volume": 3980468.0}, {"date": "2019-03-13", "close": 2.6, "volume": 3328048.0}, {"date": "2019-03-14", "close": 2.65, "volume": 3033269.0}, {"date": "2019-03-15", "close": 2.64, "volume": 3641983.0}, {"date": "2019-03-18", "close": 2.63, "volume": 2880550.0}, {"date": "2019-03-19", "close": 2.6, "volume": 3566794.0}, {"date": "2019-03-20", "close": 2.62, "volume": 2725286.0}, {"date": "2019-03-21", "close": 2.61, "volume": 3010294.0}, {"date": "2019-03-22", "close": 2.61, "volume": 2569387.0}, {"date": "2019-03-25", "close": 2.59, "volume": 2246637.0}, {"date": "2019-03-26", "close": 2.61, "volume": 2617656.0}, {"date": "2019-03-27", "close": 2.61, "volume": 2412188.0}, {"date": "2019-03-28", "close": 2.61, "volume": 2188478.0}, {"date": "2019-03-29", "close": 2.65, "volume": 4517905.0}, {"date": "2019-04-01", "close": 2.69, "volume": 2321396.0}, {"date": "2019-04-02", "close": 2.71, "volume": 2494118.0}, {"date": "2019-04-03", "close": 2.7, "volume": 9783382.0}, {"date": "2019-04-04", "close": 2.7, "volume": 2709990.0}, {"date": "2019-04-05", "close": 2.61, "volume": 1748227.0}, {"date": "2019-04-08", "close": 2.62, "volume": 1607818.0}, {"date": "2019-04-09", "close": 2.59, "volume": 1732097.0}, {"date": "2019-04-10", "close": 2.63, "volume": 1899439.0}, {"date": "2019-04-11", "close": 2.59, "volume": 1547170.0}, {"date": "2019-04-12", "close": 2.64, "volume": 1933032.0}, {"date": "2019-04-15", "close": 2.65, "volume": 1534450.0}, {"date": "2019-04-16", "close": 2.66, "volume": 2516289.0}, {"date": "2019-04-17", "close": 2.67, "volume": 1591008.0}, {"date": "2019-04-18", "close": 2.74, "volume": 3066023.0}, {"date": "2019-04-23", "close": 2.82, "volume": 3230275.0}, {"date": "2019-04-24", "close": 2.87, "volume": 2940412.0}, {"date": "2019-04-26", "close": 2.85, "volume": 2121912.0}, {"date": "2019-04-29", "close": 2.83, "volume": 1729134.0}, {"date": "2019-04-30", "close": 2.87, "volume": 2207043.0}, {"date": "2019-05-01", "close": 2.88, "volume": 2753153.0}, {"date": "2019-05-02", "close": 2.88, "volume": 1991717.0}, {"date": "2019-05-03", "close": 2.89, "volume": 2092768.0}, {"date": "2019-05-06", "close": 2.87, "volume": 1869104.0}, {"date": "2019-05-07", "close": 2.86, "volume": 1888524.0}, {"date": "2019-05-08", "close": 2.85, "volume": 1382110.0}, {"date": "2019-05-09", "close": 2.85, "volume": 1639709.0}, {"date": "2019-05-10", "close": 2.88, "volume": 2080375.0}, {"date": "2019-05-13", "close": 2.91, "volume": 1433572.0}, {"date": "2019-05-14", "close": 2.94, "volume": 2586250.0}, {"date": "2019-05-15", "close": 2.98, "volume": 2222917.0}, {"date": "2019-05-16", "close": 2.99, "volume": 3124127.0}, {"date": "2019-05-17", "close": 3.02, "volume": 1635515.0}, {"date": "2019-05-20", "close": 3.03, "volume": 1519867.0}, {"date": "2019-05-21", "close": 3.04, "volume": 1132205.0}, {"date": "2019-05-22", "close": 3.09, "volume": 3554435.0}, {"date": "2019-05-23", "close": 3.1, "volume": 4098652.0}, {"date": "2019-05-24", "close": 3.1, "volume": 1955867.0}, {"date": "2019-05-27", "close": 3.02, "volume": 2480204.0}, {"date": "2019-05-28", "close": 3.0, "volume": 3455413.0}, {"date": "2019-05-29", "close": 3.0, "volume": 2862114.0}, {"date": "2019-05-30", "close": 2.96, "volume": 2746137.0}, {"date": "2019-05-31", "close": 2.95, "volume": 3315535.0}, {"date": "2019-06-03", "close": 2.96, "volume": 2089170.0}, {"date": "2019-06-04", "close": 3.06, "volume": 3835520.0}, {"date": "2019-06-05", "close": 3.07, "volume": 4505560.0}, {"date": "2019-06-06", "close": 3.08, "volume": 4637364.0}, {"date": "2019-06-07", "close": 3.07, "volume": 3179382.0}, {"date": "2019-06-11", "close": 3.17, "volume": 5360005.0}, {"date": "2019-06-12", "close": 3.17, "volume": 9413384.0}, {"date": "2019-06-13", "close": 3.03, "volume": 5915981.0}, {"date": "2019-06-14", "close": 3.06, "volume": 3401411.0}, {"date": "2019-06-17", "close": 3.0, "volume": 4654938.0}, {"date": "2019-06-18", "close": 3.08, "volume": 4569361.0}, {"date": "2019-06-19", "close": 3.12, "volume": 2188571.0}, {"date": "2019-06-20", "close": 3.15, "volume": 3680608.0}, {"date": "2019-06-21", "close": 3.15, "volume": 3938266.0}, {"date": "2019-06-24", "close": 2.84, "volume": 7317555.0}, {"date": "2019-06-25", "close": 2.66, "volume": 11548332.0}, {"date": "2019-06-26", "close": 2.59, "volume": 8479665.0}, {"date": "2019-06-27", "close": 2.58, "volume": 6258446.0}, {"date": "2019-06-28", "close": 2.57, "volume": 6691082.0}, {"date": "2019-07-01", "close": 2.59, "volume": 6094485.0}, {"date": "2019-07-02", "close": 2.64, "volume": 4841566.0}, {"date": "2019-07-03", "close": 2.69, "volume": 5034487.0}, {"date": "2019-07-04", "close": 2.73, "volume": 4184253.0}, {"date": "2019-07-05", "close": 2.77, "volume": 3079632.0}, {"date": "2019-07-08", "close": 2.76, "volume": 3414851.0}, {"date": "2019-07-09", "close": 2.74, "volume": 5099035.0}, {"date": "2019-07-10", "close": 2.81, "volume": 5129248.0}, {"date": "2019-07-11", "close": 2.83, "volume": 4175988.0}, {"date": "2019-07-12", "close": 2.81, "volume": 4002701.0}, {"date": "2019-07-15", "close": 2.83, "volume": 1710642.0}, {"date": "2019-07-16", "close": 2.84, "volume": 2330689.0}, {"date": "2019-07-17", "close": 2.87, "volume": 3012519.0}, {"date": "2019-07-18", "close": 2.85, "volume": 2962257.0}, {"date": "2019-07-19", "close": 2.88, "volume": 1382816.0}, {"date": "2019-07-22", "close": 2.88, "volume": 1815904.0}, {"date": "2019-07-23", "close": 2.87, "volume": 2458688.0}, {"date": "2019-07-24", "close": 2.86, "volume": 3690075.0}, {"date": "2019-07-25", "close": 2.86, "volume": 3735831.0}, {"date": "2019-07-26", "close": 2.77, "volume": 4267319.0}, {"date": "2019-07-29", "close": 2.78, "volume": 1950908.0}, {"date": "2019-07-30", "close": 2.79, "volume": 2464856.0}, {"date": "2019-07-31", "close": 2.82, "volume": 5377832.0}, {"date": "2019-08-01", "close": 2.8, "volume": 4375503.0}, {"date": "2019-08-02", "close": 2.85, "volume": 4817075.0}, {"date": "2019-08-05", "close": 2.83, "volume": 2512660.0}, {"date": "2019-08-06", "close": 2.76, "volume": 4607581.0}, {"date": "2019-08-07", "close": 2.87, "volume": 3396997.0}, {"date": "2019-08-08", "close": 2.86, "volume": 2868562.0}, {"date": "2019-08-09", "close": 2.87, "volume": 2656284.0}, {"date": "2019-08-12", "close": 2.87, "volume": 1762913.0}, {"date": "2019-08-13", "close": 2.88, "volume": 3102002.0}, {"date": "2019-08-14", "close": 2.9, "volume": 1850931.0}, {"date": "2019-08-15", "close": 2.87, "volume": 2021497.0}, {"date": "2019-08-16", "close": 2.85, "volume": 2262306.0}, {"date": "2019-08-19", "close": 2.88, "volume": 995185.0}, {"date": "2019-08-20", "close": 2.9, "volume": 1846408.0}, {"date": "2019-08-21", "close": 2.9, "volume": 4604214.0}, {"date": "2019-08-22", "close": 2.95, "volume": 2064360.0}, {"date": "2019-08-23", "close": 2.94, "volume": 2464109.0}, {"date": "2019-08-26", "close": 2.83, "volume": 2553315.0}, {"date": "2019-08-27", "close": 2.84, "volume": 2251059.0}, {"date": "2019-08-28", "close": 2.74, "volume": 4318194.0}, {"date": "2019-08-29", "close": 2.83, "volume": 3544222.0}, {"date": "2019-08-30", "close": 2.9, "volume": 2518121.0}, {"date": "2019-09-02", "close": 2.84, "volume": 1957161.0}, {"date": "2019-09-03", "close": 2.83, "volume": 1594957.0}, {"date": "2019-09-04", "close": 2.93, "volume": 4422676.0}, {"date": "2019-09-05", "close": 2.97, "volume": 2409638.0}, {"date": "2019-09-06", "close": 2.93, "volume": 1777171.0}, {"date": "2019-09-09", "close": 2.94, "volume": 1042222.0}, {"date": "2019-09-10", "close": 2.95, "volume": 1952247.0}, {"date": "2019-09-11", "close": 2.99, "volume": 3039360.0}, {"date": "2019-09-12", "close": 3.05, "volume": 3983208.0}, {"date": "2019-09-13", "close": 3.02, "volume": 3019775.0}, {"date": "2019-09-16", "close": 3.05, "volume": 2441435.0}, {"date": "2019-09-17", "close": 3.04, "volume": 7512468.0}, {"date": "2019-09-18", "close": 3.0, "volume": 5983884.0}, {"date": "2019-09-19", "close": 3.0, "volume": 6804432.0}, {"date": "2019-09-20", "close": 3.0, "volume": 4273648.0}, {"date": "2019-09-23", "close": 3.02, "volume": 3700712.0}, {"date": "2019-09-24", "close": 3.03, "volume": 2387555.0}, {"date": "2019-09-25", "close": 3.03, "volume": 4231665.0}, {"date": "2019-09-26", "close": 2.97, "volume": 2913439.0}, {"date": "2019-09-27", "close": 3.0, "volume": 3831765.0}, {"date": "2019-09-30", "close": 2.99, "volume": 6368782.0}, {"date": "2019-10-01", "close": 2.99, "volume": 3476365.0}, {"date": "2019-10-02", "close": 2.93, "volume": 4030899.0}, {"date": "2019-10-03", "close": 2.89, "volume": 3373763.0}, {"date": "2019-10-04", "close": 2.9, "volume": 1659219.0}, {"date": "2019-10-07", "close": 2.89, "volume": 947643.0}, {"date": "2019-10-08", "close": 2.94, "volume": 2670554.0}, {"date": "2019-10-09", "close": 2.9, "volume": 2764580.0}, {"date": "2019-10-10", "close": 2.78, "volume": 7447233.0}, {"date": "2019-10-11", "close": 2.79, "volume": 2605286.0}, {"date": "2019-10-14", "close": 2.81, "volume": 2397744.0}, {"date": "2019-10-15", "close": 2.84, "volume": 2842981.0}, {"date": "2019-10-16", "close": 2.89, "volume": 5118097.0}, {"date": "2019-10-17", "close": 2.89, "volume": 3622816.0}, {"date": "2019-10-18", "close": 2.86, "volume": 2148811.0}, {"date": "2019-10-21", "close": 2.85, "volume": 1785392.0}, {"date": "2019-10-22", "close": 2.84, "volume": 1354346.0}, {"date": "2019-10-23", "close": 2.8, "volume": 2567360.0}, {"date": "2019-10-24", "close": 2.83, "volume": 2575663.0}, {"date": "2019-10-25", "close": 2.82, "volume": 1767185.0}, {"date": "2019-10-28", "close": 2.83, "volume": 1110989.0}, {"date": "2019-10-29", "close": 2.84, "volume": 1946394.0}, {"date": "2019-10-30", "close": 2.8, "volume": 1588973.0}, {"date": "2019-10-31", "close": 2.82, "volume": 2307958.0}, {"date": "2019-11-01", "close": 2.84, "volume": 1034047.0}, {"date": "2019-11-04", "close": 2.84, "volume": 2592796.0}, {"date": "2019-11-05", "close": 2.8, "volume": 2487135.0}, {"date": "2019-11-06", "close": 2.81, "volume": 2935802.0}, {"date": "2019-11-07", "close": 2.95, "volume": 3950335.0}, {"date": "2019-11-08", "close": 2.97, "volume": 2176622.0}, {"date": "2019-11-11", "close": 3.04, "volume": 2009520.0}, {"date": "2019-11-12", "close": 3.03, "volume": 2179490.0}, {"date": "2019-11-13", "close": 3.07, "volume": 5563705.0}, {"date": "2019-11-14", "close": 2.99, "volume": 2717724.0}, {"date": "2019-11-15", "close": 3.02, "volume": 2028060.0}, {"date": "2019-11-18", "close": 3.02, "volume": 1312773.0}, {"date": "2019-11-19", "close": 3.03, "volume": 2842731.0}, {"date": "2019-11-20", "close": 2.97, "volume": 2442021.0}, {"date": "2019-11-21", "close": 3.04, "volume": 3803820.0}, {"date": "2019-11-22", "close": 2.83, "volume": 10324754.0}, {"date": "2019-11-25", "close": 2.85, "volume": 3827835.0}, {"date": "2019-11-26", "close": 2.93, "volume": 4069262.0}, {"date": "2019-11-27", "close": 3.06, "volume": 4592634.0}, {"date": "2019-11-28", "close": 3.05, "volume": 2354130.0}, {"date": "2019-11-29", "close": 3.0, "volume": 2181951.0}, {"date": "2019-12-02", "close": 2.95, "volume": 1896072.0}, {"date": "2019-12-03", "close": 2.91, "volume": 4014603.0}, {"date": "2019-12-04", "close": 2.77, "volume": 4175971.0}, {"date": "2019-12-05", "close": 2.76, "volume": 5039507.0}, {"date": "2019-12-06", "close": 2.77, "volume": 4230008.0}, {"date": "2019-12-09", "close": 2.74, "volume": 5163496.0}, {"date": "2019-12-10", "close": 2.63, "volume": 6050616.0}, {"date": "2019-12-11", "close": 2.64, "volume": 5125975.0}, {"date": "2019-12-12", "close": 2.65, "volume": 6451380.0}, {"date": "2019-12-13", "close": 2.65, "volume": 4035402.0}, {"date": "2019-12-16", "close": 2.69, "volume": 4042326.0}, {"date": "2019-12-17", "close": 2.71, "volume": 5135088.0}, {"date": "2019-12-18", "close": 2.67, "volume": 4694106.0}, {"date": "2019-12-19", "close": 2.64, "volume": 6453256.0}, {"date": "2019-12-20", "close": 2.6, "volume": 4104010.0}, {"date": "2019-12-23", "close": 2.6, "volume": 1493542.0}, {"date": "2019-12-24", "close": 2.63, "volume": 1030662.0}, {"date": "2019-12-27", "close": 2.63, "volume": 2840560.0}, {"date": "2019-12-30", "close": 2.65, "volume": 1162622.0}, {"date": "2019-12-31", "close": 2.57, "volume": 1995941.0}, {"date": "2020-01-02", "close": 2.55, "volume": 2319948.0}, {"date": "2020-01-03", "close": 2.57, "volume": 2001360.0}, {"date": "2020-01-06", "close": 2.51, "volume": 2370105.0}, {"date": "2020-01-07", "close": 2.59, "volume": 2598833.0}, {"date": "2020-01-08", "close": 2.54, "volume": 6471001.0}, {"date": "2020-01-09", "close": 2.55, "volume": 3783547.0}, {"date": "2020-01-10", "close": 2.52, "volume": 11158858.0}, {"date": "2020-01-13", "close": 2.59, "volume": 4522867.0}, {"date": "2020-01-14", "close": 2.62, "volume": 7068116.0}, {"date": "2020-01-15", "close": 2.59, "volume": 6986014.0}, {"date": "2020-01-16", "close": 2.62, "volume": 5746396.0}, {"date": "2020-01-17", "close": 2.6, "volume": 3184402.0}, {"date": "2020-01-20", "close": 2.65, "volume": 2122259.0}, {"date": "2020-01-21", "close": 2.65, "volume": 3173049.0}, {"date": "2020-01-22", "close": 2.65, "volume": 8033703.0}, {"date": "2020-01-23", "close": 2.65, "volume": 5138318.0}, {"date": "2020-01-24", "close": 2.65, "volume": 5430197.0}, {"date": "2020-01-28", "close": 2.61, "volume": 3014985.0}, {"date": "2020-01-29", "close": 2.64, "volume": 2135197.0}, {"date": "2020-01-30", "close": 2.56, "volume": 7196410.0}, {"date": "2020-01-31", "close": 2.62, "volume": 8993719.0}, {"date": "2020-02-03", "close": 2.57, "volume": 2919680.0}, {"date": "2020-02-04", "close": 2.62, "volume": 2734898.0}, {"date": "2020-02-05", "close": 2.62, "volume": 5801130.0}, {"date": "2020-02-06", "close": 2.64, "volume": 7641631.0}, {"date": "2020-02-07", "close": 2.62, "volume": 5527225.0}, {"date": "2020-02-10", "close": 2.66, "volume": 4675759.0}, {"date": "2020-02-11", "close": 2.7, "volume": 6080157.0}, {"date": "2020-02-12", "close": 2.72, "volume": 8642792.0}, {"date": "2020-02-13", "close": 2.78, "volume": 9251929.0}, {"date": "2020-02-14", "close": 2.75, "volume": 5441495.0}, {"date": "2020-02-17", "close": 2.75, "volume": 2183893.0}, {"date": "2020-02-18", "close": 2.76, "volume": 3274297.0}, {"date": "2020-02-19", "close": 2.78, "volume": 3462216.0}, {"date": "2020-02-20", "close": 2.82, "volume": 8546790.0}, {"date": "2020-02-21", "close": 2.82, "volume": 3654998.0}, {"date": "2020-02-24", "close": 2.78, "volume": 4755298.0}, {"date": "2020-02-25", "close": 2.71, "volume": 12313204.0}, {"date": "2020-02-26", "close": 2.62, "volume": 5627937.0}, {"date": "2020-02-27", "close": 2.56, "volume": 4985371.0}, {"date": "2020-02-28", "close": 2.47, "volume": 5308257.0}, {"date": "2020-03-02", "close": 2.47, "volume": 4702014.0}, {"date": "2020-03-03", "close": 2.6, "volume": 8872614.0}, {"date": "2020-03-04", "close": 2.67, "volume": 14025292.0}, {"date": "2020-03-05", "close": 2.77, "volume": 8014841.0}, {"date": "2020-03-06", "close": 2.64, "volume": 9321384.0}, {"date": "2020-03-09", "close": 2.5, "volume": 7800777.0}, {"date": "2020-03-10", "close": 2.58, "volume": 9615519.0}, {"date": "2020-03-11", "close": 2.54, "volume": 10942946.0}, {"date": "2020-03-12", "close": 2.35, "volume": 12300708.0}, {"date": "2020-03-13", "close": 2.43, "volume": 13976206.0}, {"date": "2020-03-16", "close": 2.41, "volume": 14709387.0}, {"date": "2020-03-17", "close": 3.06, "volume": 26152567.0}, {"date": "2020-03-18", "close": 3.13, "volume": 31480715.0}, {"date": "2020-03-19", "close": 3.25, "volume": 24860454.0}, {"date": "2020-03-20", "close": 3.2, "volume": 12986839.0}, {"date": "2020-03-23", "close": 3.29, "volume": 19891669.0}, {"date": "2020-03-24", "close": 3.22, "volume": 15663308.0}, {"date": "2020-03-25", "close": 3.31, "volume": 11768218.0}, {"date": "2020-03-26", "close": 3.17, "volume": 9760818.0}, {"date": "2020-03-27", "close": 3.11, "volume": 14837205.0}, {"date": "2020-03-30", "close": 3.27, "volume": 6724147.0}, {"date": "2020-03-31", "close": 3.15, "volume": 9052346.0}, {"date": "2020-04-01", "close": 3.16, "volume": 7569489.0}, {"date": "2020-04-02", "close": 3.01, "volume": 5245985.0}, {"date": "2020-04-03", "close": 2.86, "volume": 8971972.0}, {"date": "2020-04-06", "close": 2.97, "volume": 9218086.0}, {"date": "2020-04-07", "close": 2.83, "volume": 10976208.0}, {"date": "2020-04-08", "close": 2.8, "volume": 7300783.0}, {"date": "2020-04-09", "close": 2.81, "volume": 3309414.0}, {"date": "2020-04-14", "close": 2.92, "volume": 4117790.0}, {"date": "2020-04-15", "close": 2.95, "volume": 4136772.0}, {"date": "2020-04-16", "close": 3.04, "volume": 6351143.0}, {"date": "2020-04-17", "close": 3.04, "volume": 3695812.0}, {"date": "2020-04-21", "close": 2.63, "volume": 18149834.0}, {"date": "2020-04-22", "close": 2.54, "volume": 15775805.0}, {"date": "2020-04-23", "close": 2.49, "volume": 8069002.0}, {"date": "2020-04-24", "close": 2.52, "volume": 4721361.0}, {"date": "2020-04-27", "close": 2.55, "volume": 8082013.0}, {"date": "2020-04-28", "close": 2.48, "volume": 15709388.0}, {"date": "2020-04-29", "close": 2.46, "volume": 9128275.0}, {"date": "2020-04-30", "close": 2.49, "volume": 13080272.0}, {"date": "2020-05-01", "close": 2.44, "volume": 4879464.0}, {"date": "2020-05-04", "close": 2.47, "volume": 5580522.0}, {"date": "2020-05-05", "close": 2.44, "volume": 5154950.0}, {"date": "2020-05-06", "close": 2.37, "volume": 5327069.0}, {"date": "2020-05-07", "close": 2.34, "volume": 9348137.0}, {"date": "2020-05-08", "close": 2.32, "volume": 5421357.0}, {"date": "2020-05-11", "close": 2.29, "volume": 5602150.0}, {"date": "2020-05-12", "close": 2.32, "volume": 18012154.0}, {"date": "2020-05-13", "close": 2.37, "volume": 8214242.0}, {"date": "2020-05-14", "close": 2.35, "volume": 5613428.0}, {"date": "2020-05-15", "close": 2.42, "volume": 6944360.0}, {"date": "2020-05-18", "close": 2.46, "volume": 4857269.0}, {"date": "2020-05-19", "close": 2.49, "volume": 7120766.0}, {"date": "2020-05-20", "close": 2.48, "volume": 4972842.0}, {"date": "2020-05-21", "close": 2.49, "volume": 5421001.0}, {"date": "2020-05-22", "close": 2.51, "volume": 7771430.0}, {"date": "2020-05-25", "close": 2.58, "volume": 6225013.0}, {"date": "2020-05-26", "close": 2.64, "volume": 7809330.0}, {"date": "2020-05-27", "close": 2.66, "volume": 7369575.0}, {"date": "2020-05-28", "close": 2.7, "volume": 6538977.0}, {"date": "2020-05-29", "close": 2.7, "volume": 6762972.0}, {"date": "2020-06-01", "close": 2.69, "volume": 4447470.0}, {"date": "2020-06-02", "close": 2.7, "volume": 5056458.0}, {"date": "2020-06-03", "close": 2.75, "volume": 6447101.0}, {"date": "2020-06-04", "close": 2.73, "volume": 6087646.0}, {"date": "2020-06-05", "close": 2.75, "volume": 7261701.0}, {"date": "2020-06-09", "close": 2.83, "volume": 8078775.0}, {"date": "2020-06-10", "close": 2.84, "volume": 6747604.0}, {"date": "2020-06-11", "close": 2.89, "volume": 6891757.0}, {"date": "2020-06-12", "close": 2.76, "volume": 7016913.0}, {"date": "2020-06-15", "close": 2.68, "volume": 5849981.0}, {"date": "2020-06-16", "close": 2.79, "volume": 8452322.0}, {"date": "2020-06-17", "close": 2.88, "volume": 8022627.0}, {"date": "2020-06-18", "close": 2.85, "volume": 8789889.0}, {"date": "2020-06-19", "close": 2.83, "volume": 10830045.0}, {"date": "2020-06-22", "close": 2.86, "volume": 11489653.0}, {"date": "2020-06-23", "close": 2.87, "volume": 7108955.0}, {"date": "2020-06-24", "close": 2.79, "volume": 8940332.0}, {"date": "2020-06-25", "close": 2.74, "volume": 7000546.0}, {"date": "2020-06-26", "close": 2.75, "volume": 6714976.0}, {"date": "2020-06-29", "close": 2.7, "volume": 3464378.0}, {"date": "2020-06-30", "close": 2.72, "volume": 9762749.0}, {"date": "2020-07-01", "close": 2.8, "volume": 5277316.0}, {"date": "2020-07-02", "close": 2.83, "volume": 5777451.0}, {"date": "2020-07-03", "close": 2.81, "volume": 4370391.0}, {"date": "2020-07-06", "close": 2.77, "volume": 4736105.0}, {"date": "2020-07-07", "close": 2.72, "volume": 6820384.0}, {"date": "2020-07-08", "close": 2.78, "volume": 8450257.0}, {"date": "2020-07-09", "close": 2.74, "volume": 5136867.0}, {"date": "2020-07-10", "close": 2.74, "volume": 2410142.0}, {"date": "2020-07-13", "close": 2.77, "volume": 3437223.0}, {"date": "2020-07-14", "close": 2.77, "volume": 5409983.0}, {"date": "2020-07-15", "close": 2.81, "volume": 2870911.0}, {"date": "2020-07-16", "close": 2.84, "volume": 3844578.0}, {"date": "2020-07-17", "close": 2.77, "volume": 3246664.0}, {"date": "2020-07-20", "close": 2.73, "volume": 2776494.0}, {"date": "2020-07-21", "close": 2.74, "volume": 4935760.0}, {"date": "2020-07-22", "close": 2.75, "volume": 2172974.0}, {"date": "2020-07-23", "close": 2.73, "volume": 3794666.0}, {"date": "2020-07-24", "close": 2.75, "volume": 2029791.0}, {"date": "2020-07-27", "close": 2.75, "volume": 2550000.0}, {"date": "2020-07-28", "close": 2.77, "volume": 1877239.0}, {"date": "2020-07-29", "close": 2.82, "volume": 3362592.0}, {"date": "2020-07-30", "close": 2.79, "volume": 3658883.0}, {"date": "2020-07-31", "close": 2.71, "volume": 5937946.0}, {"date": "2020-08-03", "close": 2.77, "volume": 4799664.0}, {"date": "2020-08-04", "close": 2.85, "volume": 5304648.0}, {"date": "2020-08-05", "close": 2.8, "volume": 4309530.0}, {"date": "2020-08-06", "close": 2.82, "volume": 3288272.0}, {"date": "2020-08-07", "close": 2.84, "volume": 3383058.0}, {"date": "2020-08-10", "close": 2.91, "volume": 5082418.0}, {"date": "2020-08-11", "close": 2.96, "volume": 3221382.0}, {"date": "2020-08-12", "close": 2.97, "volume": 3834390.0}, {"date": "2020-08-13", "close": 2.99, "volume": 4714125.0}, {"date": "2020-08-14", "close": 3.04, "volume": 7937954.0}, {"date": "2020-08-17", "close": 3.0, "volume": 6734639.0}, {"date": "2020-08-18", "close": 2.96, "volume": 10202615.0}, {"date": "2020-08-19", "close": 2.96, "volume": 3249496.0}, {"date": "2020-08-20", "close": 2.95, "volume": 5976035.0}, {"date": "2020-08-21", "close": 2.95, "volume": 6876169.0}, {"date": "2020-08-24", "close": 2.96, "volume": 2563664.0}, {"date": "2020-08-25", "close": 2.92, "volume": 3917474.0}, {"date": "2020-08-26", "close": 2.99, "volume": 14215304.0}, {"date": "2020-08-27", "close": 3.0, "volume": 8538987.0}, {"date": "2020-08-28", "close": 2.96, "volume": 3294322.0}, {"date": "2020-08-31", "close": 2.92, "volume": 2254578.0}, {"date": "2020-09-01", "close": 2.85, "volume": 4086999.0}, {"date": "2020-09-02", "close": 2.94, "volume": 2895977.0}, {"date": "2020-09-03", "close": 2.98, "volume": 4144073.0}, {"date": "2020-09-04", "close": 2.93, "volume": 4036356.0}, {"date": "2020-09-07", "close": 2.94, "volume": 4672040.0}, {"date": "2020-09-08", "close": 2.92, "volume": 3730219.0}, {"date": "2020-09-09", "close": 2.86, "volume": 3119629.0}, {"date": "2020-09-10", "close": 2.9, "volume": 3331147.0}, {"date": "2020-09-11", "close": 2.87, "volume": 4053453.0}, {"date": "2020-09-14", "close": 2.88, "volume": 2300190.0}, {"date": "2020-09-15", "close": 2.81, "volume": 6875503.0}, {"date": "2020-09-16", "close": 2.86, "volume": 6613554.0}, {"date": "2020-09-17", "close": 2.85, "volume": 3181108.0}, {"date": "2020-09-18", "close": 2.85, "volume": 4808119.0}, {"date": "2020-09-21", "close": 2.86, "volume": 3223671.0}, {"date": "2020-09-22", "close": 2.88, "volume": 3351940.0}, {"date": "2020-09-23", "close": 2.97, "volume": 3270832.0}, {"date": "2020-09-24", "close": 2.93, "volume": 2807738.0}, {"date": "2020-09-25", "close": 2.87, "volume": 2832711.0}, {"date": "2020-09-28", "close": 2.85, "volume": 1879282.0}, {"date": "2020-09-29", "close": 2.8, "volume": 2194526.0}, {"date": "2020-09-30", "close": 2.76, "volume": 3853122.0}, {"date": "2020-10-01", "close": 2.76, "volume": 4085552.0}, {"date": "2020-10-02", "close": 2.71, "volume": 2639244.0}, {"date": "2020-10-05", "close": 2.77, "volume": 1256882.0}, {"date": "2020-10-06", "close": 2.77, "volume": 2974171.0}, {"date": "2020-10-07", "close": 2.86, "volume": 4205909.0}, {"date": "2020-10-08", "close": 2.87, "volume": 2491017.0}, {"date": "2020-10-09", "close": 2.9, "volume": 1562611.0}, {"date": "2020-10-12", "close": 2.9, "volume": 3163102.0}, {"date": "2020-10-13", "close": 2.97, "volume": 4292011.0}, {"date": "2020-10-14", "close": 3.0, "volume": 4251875.0}, {"date": "2020-10-15", "close": 3.02, "volume": 7223765.0}, {"date": "2020-10-16", "close": 3.04, "volume": 7612750.0}, {"date": "2020-10-19", "close": 3.06, "volume": 2857295.0}, {"date": "2020-10-20", "close": 3.05, "volume": 5397077.0}, {"date": "2020-10-21", "close": 3.08, "volume": 2293326.0}, {"date": "2020-10-22", "close": 3.1, "volume": 7200308.0}, {"date": "2020-10-23", "close": 3.12, "volume": 2329985.0}, {"date": "2020-10-26", "close": 3.12, "volume": 2389501.0}, {"date": "2020-10-27", "close": 3.06, "volume": 4000195.0}, {"date": "2020-10-28", "close": 3.09, "volume": 4672513.0}, {"date": "2020-10-29", "close": 3.0, "volume": 5484918.0}, {"date": "2020-10-30", "close": 2.95, "volume": 6070579.0}, {"date": "2020-11-02", "close": 2.93, "volume": 4423193.0}, {"date": "2020-11-03", "close": 3.03, "volume": 3579803.0}, {"date": "2020-11-04", "close": 3.0, "volume": 2787599.0}, {"date": "2020-11-05", "close": 3.07, "volume": 3764566.0}, {"date": "2020-11-06", "close": 3.08, "volume": 2796783.0}, {"date": "2020-11-09", "close": 3.17, "volume": 2921015.0}, {"date": "2020-11-10", "close": 2.95, "volume": 7698971.0}, {"date": "2020-11-11", "close": 2.94, "volume": 4810331.0}, {"date": "2020-11-12", "close": 2.98, "volume": 3435757.0}, {"date": "2020-11-13", "close": 2.99, "volume": 3215594.0}, {"date": "2020-11-16", "close": 3.01, "volume": 52854.0}, {"date": "2020-11-17", "close": 3.01, "volume": 4912924.0}, {"date": "2020-11-18", "close": 3.09, "volume": 5236798.0}, {"date": "2020-11-19", "close": 3.04, "volume": 5860871.0}, {"date": "2020-11-20", "close": 3.05, "volume": 3765020.0}, {"date": "2020-11-23", "close": 3.06, "volume": 3522254.0}, {"date": "2020-11-24", "close": 3.08, "volume": 3979726.0}, {"date": "2020-11-25", "close": 3.02, "volume": 3633194.0}, {"date": "2020-11-26", "close": 3.0, "volume": 3089779.0}, {"date": "2020-11-27", "close": 3.04, "volume": 4034701.0}, {"date": "2020-11-30", "close": 2.95, "volume": 9142081.0}, {"date": "2020-12-01", "close": 2.98, "volume": 4775450.0}, {"date": "2020-12-02", "close": 3.02, "volume": 4497316.0}, {"date": "2020-12-03", "close": 3.1, "volume": 5073391.0}, {"date": "2020-12-04", "close": 3.22, "volume": 9080450.0}, {"date": "2020-12-07", "close": 3.55, "volume": 13471639.0}, {"date": "2020-12-08", "close": 3.46, "volume": 13707402.0}, {"date": "2020-12-09", "close": 3.46, "volume": 7085537.0}, {"date": "2020-12-10", "close": 3.44, "volume": 7414729.0}, {"date": "2020-12-11", "close": 3.46, "volume": 3626818.0}, {"date": "2020-12-14", "close": 3.54, "volume": 5867205.0}, {"date": "2020-12-15", "close": 3.53, "volume": 6638911.0}, {"date": "2020-12-16", "close": 3.53, "volume": 5226840.0}, {"date": "2020-12-17", "close": 3.55, "volume": 5957512.0}, {"date": "2020-12-18", "close": 3.57, "volume": 7140956.0}, {"date": "2020-12-21", "close": 3.58, "volume": 4320049.0}, {"date": "2020-12-22", "close": 3.5, "volume": 3390983.0}, {"date": "2020-12-23", "close": 3.45, "volume": 4715538.0}, {"date": "2020-12-24", "close": 3.43, "volume": 950196.0}, {"date": "2020-12-29", "close": 3.44, "volume": 1595697.0}, {"date": "2020-12-30", "close": 3.44, "volume": 2078327.0}, {"date": "2020-12-31", "close": 3.38, "volume": 1376954.0}, {"date": "2021-01-04", "close": 3.44, "volume": 2571376.0}, {"date": "2021-01-05", "close": 3.42, "volume": 3580730.0}, {"date": "2021-01-06", "close": 3.41, "volume": 2290934.0}, {"date": "2021-01-07", "close": 3.45, "volume": 2430850.0}, {"date": "2021-01-08", "close": 3.47, "volume": 1953248.0}, {"date": "2021-01-11", "close": 3.43, "volume": 3012121.0}, {"date": "2021-01-12", "close": 3.43, "volume": 2141478.0}, {"date": "2021-01-13", "close": 3.38, "volume": 1711244.0}, {"date": "2021-01-14", "close": 3.35, "volume": 2584458.0}, {"date": "2021-01-15", "close": 3.37, "volume": 1769548.0}, {"date": "2021-01-18", "close": 3.35, "volume": 1532698.0}, {"date": "2021-01-19", "close": 3.35, "volume": 1157854.0}, {"date": "2021-01-20", "close": 3.37, "volume": 3196918.0}, {"date": "2021-01-21", "close": 3.49, "volume": 3852943.0}, {"date": "2021-01-22", "close": 3.47, "volume": 3485171.0}, {"date": "2021-01-25", "close": 3.49, "volume": 2850558.0}, {"date": "2021-01-27", "close": 3.47, "volume": 3227876.0}, {"date": "2021-01-28", "close": 3.41, "volume": 3449243.0}, {"date": "2021-01-29", "close": 3.42, "volume": 6537396.0}, {"date": "2021-02-01", "close": 3.42, "volume": 3634497.0}, {"date": "2021-02-02", "close": 3.39, "volume": 3566277.0}, {"date": "2021-02-03", "close": 3.44, "volume": 4675214.0}, {"date": "2021-02-04", "close": 3.42, "volume": 2355022.0}, {"date": "2021-02-05", "close": 3.46, "volume": 3860030.0}, {"date": "2021-02-08", "close": 3.55, "volume": 5043629.0}, {"date": "2021-02-09", "close": 3.52, "volume": 4281671.0}, {"date": "2021-02-10", "close": 3.54, "volume": 1795746.0}, {"date": "2021-02-11", "close": 3.56, "volume": 3476678.0}, {"date": "2021-02-12", "close": 3.52, "volume": 1735667.0}, {"date": "2021-02-15", "close": 3.56, "volume": 1151768.0}, {"date": "2021-02-16", "close": 3.52, "volume": 2644575.0}, {"date": "2021-02-17", "close": 3.41, "volume": 8362838.0}, {"date": "2021-02-18", "close": 3.39, "volume": 2331328.0}, {"date": "2021-02-19", "close": 3.36, "volume": 3518469.0}, {"date": "2021-02-22", "close": 3.33, "volume": 1829612.0}, {"date": "2021-02-23", "close": 3.34, "volume": 2486281.0}, {"date": "2021-02-24", "close": 3.35, "volume": 2406593.0}, {"date": "2021-02-25", "close": 3.45, "volume": 4198808.0}, {"date": "2021-02-26", "close": 3.37, "volume": 3115056.0}, {"date": "2021-03-01", "close": 3.38, "volume": 5237476.0}, {"date": "2021-03-02", "close": 3.41, "volume": 3056412.0}, {"date": "2021-03-03", "close": 3.44, "volume": 2121461.0}, {"date": "2021-03-04", "close": 3.43, "volume": 3097507.0}, {"date": "2021-03-05", "close": 3.56, "volume": 5363441.0}, {"date": "2021-03-08", "close": 3.55, "volume": 3985570.0}, {"date": "2021-03-09", "close": 3.61, "volume": 3848103.0}, {"date": "2021-03-10", "close": 3.59, "volume": 7047888.0}, {"date": "2021-03-11", "close": 3.6, "volume": 3522204.0}, {"date": "2021-03-12", "close": 3.56, "volume": 4974240.0}, {"date": "2021-03-15", "close": 3.53, "volume": 4608685.0}, {"date": "2021-03-16", "close": 3.39, "volume": 9563512.0}, {"date": "2021-03-17", "close": 3.39, "volume": 8030268.0}, {"date": "2021-03-18", "close": 3.41, "volume": 3540305.0}, {"date": "2021-03-19", "close": 3.47, "volume": 7893042.0}, {"date": "2021-03-22", "close": 3.49, "volume": 2994863.0}, {"date": "2021-03-23", "close": 3.55, "volume": 1884470.0}, {"date": "2021-03-24", "close": 3.58, "volume": 2529307.0}, {"date": "2021-03-25", "close": 3.64, "volume": 1841079.0}, {"date": "2021-03-26", "close": 3.7, "volume": 3150767.0}, {"date": "2021-03-29", "close": 3.68, "volume": 2410205.0}, {"date": "2021-03-30", "close": 3.66, "volume": 2526952.0}, {"date": "2021-03-31", "close": 3.68, "volume": 3008447.0}, {"date": "2021-04-01", "close": 3.74, "volume": 2572911.0}, {"date": "2021-04-06", "close": 3.71, "volume": 3223999.0}, {"date": "2021-04-07", "close": 3.74, "volume": 2642419.0}, {"date": "2021-04-08", "close": 3.79, "volume": 2895387.0}, {"date": "2021-04-09", "close": 3.67, "volume": 5281973.0}, {"date": "2021-04-12", "close": 3.71, "volume": 2773176.0}, {"date": "2021-04-13", "close": 3.71, "volume": 6600594.0}, {"date": "2021-04-14", "close": 3.78, "volume": 2677774.0}, {"date": "2021-04-15", "close": 3.83, "volume": 3465573.0}, {"date": "2021-04-16", "close": 3.81, "volume": 3154175.0}, {"date": "2021-04-19", "close": 3.81, "volume": 1666365.0}, {"date": "2021-04-20", "close": 3.76, "volume": 2092593.0}, {"date": "2021-04-21", "close": 3.76, "volume": 2767037.0}, {"date": "2021-04-22", "close": 3.84, "volume": 2901150.0}, {"date": "2021-04-23", "close": 3.83, "volume": 3577971.0}, {"date": "2021-04-26", "close": 3.81, "volume": 1468302.0}, {"date": "2021-04-27", "close": 3.78, "volume": 1322873.0}, {"date": "2021-04-28", "close": 3.75, "volume": 1964711.0}, {"date": "2021-04-29", "close": 3.64, "volume": 4077136.0}, {"date": "2021-04-30", "close": 3.55, "volume": 4098228.0}, {"date": "2021-05-03", "close": 3.53, "volume": 2518371.0}, {"date": "2021-05-04", "close": 3.46, "volume": 4418016.0}, {"date": "2021-05-05", "close": 3.5, "volume": 4258967.0}, {"date": "2021-05-06", "close": 3.45, "volume": 2645492.0}, {"date": "2021-05-07", "close": 3.46, "volume": 2030334.0}, {"date": "2021-05-10", "close": 3.45, "volume": 3502145.0}, {"date": "2021-05-11", "close": 3.45, "volume": 3129116.0}, {"date": "2021-05-12", "close": 3.46, "volume": 5229672.0}, {"date": "2021-05-13", "close": 3.47, "volume": 3373138.0}, {"date": "2021-05-14", "close": 3.5, "volume": 5858678.0}, {"date": "2021-05-17", "close": 3.49, "volume": 3936123.0}, {"date": "2021-05-18", "close": 3.52, "volume": 2709483.0}, {"date": "2021-05-19", "close": 3.49, "volume": 2597473.0}, {"date": "2021-05-20", "close": 3.48, "volume": 2672565.0}, {"date": "2021-05-21", "close": 3.45, "volume": 5279332.0}, {"date": "2021-05-24", "close": 3.47, "volume": 2043327.0}, {"date": "2021-05-25", "close": 3.54, "volume": 3396121.0}, {"date": "2021-05-26", "close": 3.56, "volume": 2227081.0}, {"date": "2021-05-27", "close": 3.57, "volume": 3470242.0}, {"date": "2021-05-28", "close": 3.52, "volume": 4305749.0}, {"date": "2021-05-31", "close": 3.54, "volume": 1623886.0}, {"date": "2021-06-01", "close": 3.53, "volume": 1723664.0}, {"date": "2021-06-02", "close": 3.57, "volume": 2069717.0}, {"date": "2021-06-03", "close": 3.57, "volume": 1723383.0}, {"date": "2021-06-04", "close": 3.6, "volume": 2201133.0}, {"date": "2021-06-07", "close": 3.64, "volume": 2970311.0}, {"date": "2021-06-08", "close": 3.57, "volume": 3183093.0}, {"date": "2021-06-09", "close": 3.54, "volume": 2845868.0}, {"date": "2021-06-10", "close": 3.53, "volume": 2089733.0}, {"date": "2021-06-11", "close": 3.55, "volume": 2823846.0}, {"date": "2021-06-15", "close": 3.61, "volume": 5604242.0}, {"date": "2021-06-16", "close": 3.64, "volume": 4816933.0}, {"date": "2021-06-17", "close": 3.52, "volume": 7304001.0}, {"date": "2021-06-18", "close": 3.53, "volume": 18933876.0}, {"date": "2021-06-21", "close": 3.6, "volume": 2866006.0}, {"date": "2021-06-22", "close": 3.68, "volume": 3105903.0}, {"date": "2021-06-23", "close": 3.65, "volume": 4855708.0}, {"date": "2021-06-24", "close": 3.65, "volume": 4283634.0}, {"date": "2021-06-25", "close": 3.66, "volume": 4690291.0}, {"date": "2021-06-28", "close": 3.69, "volume": 9337069.0}, {"date": "2021-06-29", "close": 3.9, "volume": 10049682.0}, {"date": "2021-06-30", "close": 3.99, "volume": 14427444.0}, {"date": "2021-07-01", "close": 3.81, "volume": 8519506.0}, {"date": "2021-07-02", "close": 3.85, "volume": 4341691.0}, {"date": "2021-07-05", "close": 3.86, "volume": 3639294.0}, {"date": "2021-07-06", "close": 3.8, "volume": 2204331.0}, {"date": "2021-07-07", "close": 3.89, "volume": 3248020.0}, {"date": "2021-07-08", "close": 3.9, "volume": 4209559.0}, {"date": "2021-07-09", "close": 3.9, "volume": 3041516.0}, {"date": "2021-07-12", "close": 3.87, "volume": 3269002.0}, {"date": "2021-07-13", "close": 3.89, "volume": 2120658.0}, {"date": "2021-07-14", "close": 3.92, "volume": 2676865.0}, {"date": "2021-07-15", "close": 3.97, "volume": 3750958.0}, {"date": "2021-07-16", "close": 3.9, "volume": 6647805.0}, {"date": "2021-07-19", "close": 3.92, "volume": 2745160.0}, {"date": "2021-07-20", "close": 3.94, "volume": 3945067.0}, {"date": "2021-07-21", "close": 4.02, "volume": 5070594.0}, {"date": "2021-07-22", "close": 3.98, "volume": 3507511.0}, {"date": "2021-07-23", "close": 4.01, "volume": 2044385.0}, {"date": "2021-07-26", "close": 4.04, "volume": 3033839.0}, {"date": "2021-07-27", "close": 4.08, "volume": 3670844.0}, {"date": "2021-07-28", "close": 4.06, "volume": 4112175.0}, {"date": "2021-07-29", "close": 4.07, "volume": 3154636.0}, {"date": "2021-07-30", "close": 4.01, "volume": 4386870.0}, {"date": "2021-08-02", "close": 4.03, "volume": 2031363.0}, {"date": "2021-08-03", "close": 4.09, "volume": 3189146.0}, {"date": "2021-08-04", "close": 4.12, "volume": 3255092.0}, {"date": "2021-08-05", "close": 4.15, "volume": 1432735.0}, {"date": "2021-08-06", "close": 4.16, "volume": 2783612.0}, {"date": "2021-08-09", "close": 4.15, "volume": 2411423.0}, {"date": "2021-08-10", "close": 4.1, "volume": 3002840.0}, {"date": "2021-08-11", "close": 4.1, "volume": 2608849.0}, {"date": "2021-08-12", "close": 4.03, "volume": 4570238.0}, {"date": "2021-08-13", "close": 4.09, "volume": 4307669.0}, {"date": "2021-08-16", "close": 4.18, "volume": 7883041.0}, {"date": "2021-08-17", "close": 4.19, "volume": 6355279.0}, {"date": "2021-08-18", "close": 4.23, "volume": 4901940.0}, {"date": "2021-08-19", "close": 4.15, "volume": 3719884.0}, {"date": "2021-08-20", "close": 4.16, "volume": 5537202.0}, {"date": "2021-08-23", "close": 4.16, "volume": 2986400.0}, {"date": "2021-08-24", "close": 4.08, "volume": 4658543.0}, {"date": "2021-08-25", "close": 4.04, "volume": 3823175.0}, {"date": "2021-08-26", "close": 4.07, "volume": 4031750.0}, {"date": "2021-08-27", "close": 3.95, "volume": 9375908.0}, {"date": "2021-08-30", "close": 4.05, "volume": 3636717.0}, {"date": "2021-08-31", "close": 4.08, "volume": 4575729.0}, {"date": "2021-09-01", "close": 3.98, "volume": 5098198.0}, {"date": "2021-09-02", "close": 4.01, "volume": 3909917.0}, {"date": "2021-09-03", "close": 4.04, "volume": 3319182.0}, {"date": "2021-09-06", "close": 4.04, "volume": 2489341.0}, {"date": "2021-09-07", "close": 4.03, "volume": 2342725.0}, {"date": "2021-09-08", "close": 4.02, "volume": 2376077.0}, {"date": "2021-09-09", "close": 4.0, "volume": 5141564.0}, {"date": "2021-09-10", "close": 4.03, "volume": 3335401.0}, {"date": "2021-09-13", "close": 4.03, "volume": 2989474.0}, {"date": "2021-09-14", "close": 3.96, "volume": 4796842.0}, {"date": "2021-09-15", "close": 3.91, "volume": 4926073.0}, {"date": "2021-09-16", "close": 3.94, "volume": 3212302.0}, {"date": "2021-09-17", "close": 3.91, "volume": 9141886.0}, {"date": "2021-09-20", "close": 3.86, "volume": 2296150.0}, {"date": "2021-09-21", "close": 3.9, "volume": 2366677.0}, {"date": "2021-09-22", "close": 3.91, "volume": 3173694.0}, {"date": "2021-09-23", "close": 3.95, "volume": 2468906.0}, {"date": "2021-09-24", "close": 3.94, "volume": 1609684.0}, {"date": "2021-09-27", "close": 3.92, "volume": 1994006.0}, {"date": "2021-09-28", "close": 3.82, "volume": 3197241.0}, {"date": "2021-09-29", "close": 3.85, "volume": 3650673.0}, {"date": "2021-09-30", "close": 3.93, "volume": 4681935.0}, {"date": "2021-10-01", "close": 3.95, "volume": 3675863.0}, {"date": "2021-10-04", "close": 4.02, "volume": 2189502.0}, {"date": "2021-10-05", "close": 3.96, "volume": 2907171.0}, {"date": "2021-10-06", "close": 3.96, "volume": 2335350.0}, {"date": "2021-10-07", "close": 4.03, "volume": 8053089.0}, {"date": "2021-10-08", "close": 4.0, "volume": 3794440.0}, {"date": "2021-10-11", "close": 4.0, "volume": 4418559.0}, {"date": "2021-10-12", "close": 3.99, "volume": 3492626.0}, {"date": "2021-10-13", "close": 4.07, "volume": 6060926.0}, {"date": "2021-10-14", "close": 4.13, "volume": 6019741.0}, {"date": "2021-10-15", "close": 4.12, "volume": 2327947.0}, {"date": "2021-10-18", "close": 4.11, "volume": 1783160.0}, {"date": "2021-10-19", "close": 4.09, "volume": 4424521.0}, {"date": "2021-10-20", "close": 4.14, "volume": 4311228.0}, {"date": "2021-10-21", "close": 4.14, "volume": 3859061.0}, {"date": "2021-10-22", "close": 4.22, "volume": 7250760.0}, {"date": "2021-10-25", "close": 4.25, "volume": 1459618.0}, {"date": "2021-10-26", "close": 4.22, "volume": 1820014.0}, {"date": "2021-10-27", "close": 4.22, "volume": 3587387.0}, {"date": "2021-10-28", "close": 4.16, "volume": 2763655.0}, {"date": "2021-10-29", "close": 4.07, "volume": 3354438.0}, {"date": "2021-11-01", "close": 4.11, "volume": 4461192.0}, {"date": "2021-11-02", "close": 4.14, "volume": 1672726.0}, {"date": "2021-11-03", "close": 4.16, "volume": 1572770.0}, {"date": "2021-11-04", "close": 4.18, "volume": 3177271.0}, {"date": "2021-11-05", "close": 4.17, "volume": 2745937.0}, {"date": "2021-11-08", "close": 4.16, "volume": 1957761.0}, {"date": "2021-11-09", "close": 4.11, "volume": 3038175.0}, {"date": "2021-11-10", "close": 4.11, "volume": 3139803.0}, {"date": "2021-11-11", "close": 4.12, "volume": 2388285.0}, {"date": "2021-11-12", "close": 4.16, "volume": 2249058.0}, {"date": "2021-11-15", "close": 4.17, "volume": 1856116.0}, {"date": "2021-11-16", "close": 4.1, "volume": 2490955.0}, {"date": "2021-11-17", "close": 4.12, "volume": 2077137.0}, {"date": "2021-11-18", "close": 4.13, "volume": 2846413.0}, {"date": "2021-11-19", "close": 4.14, "volume": 2282654.0}, {"date": "2021-11-22", "close": 4.13, "volume": 1964385.0}, {"date": "2021-11-23", "close": 4.15, "volume": 2408060.0}, {"date": "2021-11-24", "close": 4.12, "volume": 2122182.0}, {"date": "2021-11-25", "close": 4.11, "volume": 3301832.0}, {"date": "2021-11-26", "close": 4.1, "volume": 1244853.0}, {"date": "2021-11-29", "close": 4.1, "volume": 4550188.0}, {"date": "2021-11-30", "close": 4.07, "volume": 9003400.0}, {"date": "2021-12-01", "close": 4.01, "volume": 3532466.0}, {"date": "2021-12-02", "close": 3.92, "volume": 3879725.0}, {"date": "2021-12-03", "close": 3.95, "volume": 4417786.0}, {"date": "2021-12-06", "close": 4.24, "volume": 19424623.0}, {"date": "2021-12-07", "close": 4.32, "volume": 8360730.0}, {"date": "2021-12-08", "close": 4.47, "volume": 7778541.0}, {"date": "2021-12-09", "close": 4.43, "volume": 3761676.0}, {"date": "2021-12-10", "close": 4.5, "volume": 6228390.0}, {"date": "2021-12-13", "close": 4.5, "volume": 3633737.0}, {"date": "2021-12-14", "close": 4.53, "volume": 8111452.0}, {"date": "2021-12-15", "close": 4.48, "volume": 4149897.0}, {"date": "2021-12-16", "close": 4.54, "volume": 7924934.0}, {"date": "2021-12-17", "close": 4.43, "volume": 7861563.0}, {"date": "2021-12-20", "close": 4.5, "volume": 4453682.0}, {"date": "2021-12-21", "close": 4.37, "volume": 4010119.0}, {"date": "2021-12-22", "close": 4.36, "volume": 2449558.0}, {"date": "2021-12-23", "close": 4.34, "volume": 1165992.0}, {"date": "2021-12-24", "close": 4.35, "volume": 618603.0}, {"date": "2021-12-29", "close": 4.42, "volume": 1524003.0}, {"date": "2021-12-30", "close": 4.42, "volume": 1483204.0}, {"date": "2021-12-31", "close": 4.5, "volume": 3157294.0}, {"date": "2022-01-04", "close": 4.47, "volume": 3577170.0}, {"date": "2022-01-05", "close": 4.49, "volume": 3334065.0}, {"date": "2022-01-06", "close": 4.38, "volume": 2078562.0}, {"date": "2022-01-07", "close": 4.35, "volume": 1892801.0}, {"date": "2022-01-10", "close": 4.36, "volume": 1370256.0}, {"date": "2022-01-11", "close": 4.27, "volume": 2229881.0}, {"date": "2022-01-12", "close": 4.17, "volume": 4991761.0}, {"date": "2022-01-13", "close": 4.22, "volume": 2688857.0}, {"date": "2022-01-14", "close": 4.24, "volume": 2994819.0}, {"date": "2022-01-17", "close": 4.24, "volume": 1522705.0}, {"date": "2022-01-18", "close": 4.3, "volume": 3409208.0}, {"date": "2022-01-19", "close": 4.22, "volume": 3185462.0}, {"date": "2022-01-20", "close": 4.12, "volume": 2815382.0}, {"date": "2022-01-21", "close": 4.15, "volume": 4308695.0}, {"date": "2022-01-24", "close": 4.13, "volume": 2844156.0}, {"date": "2022-01-25", "close": 4.05, "volume": 5837233.0}, {"date": "2022-01-27", "close": 3.9, "volume": 6163408.0}, {"date": "2022-01-28", "close": 4.0, "volume": 9985833.0}, {"date": "2022-01-31", "close": 3.95, "volume": 5011366.0}, {"date": "2022-02-01", "close": 4.01, "volume": 4275309.0}, {"date": "2022-02-02", "close": 4.11, "volume": 4477781.0}, {"date": "2022-02-03", "close": 4.13, "volume": 3254768.0}, {"date": "2022-02-04", "close": 4.17, "volume": 3356762.0}, {"date": "2022-02-07", "close": 4.16, "volume": 2926817.0}, {"date": "2022-02-08", "close": 4.2, "volume": 3728054.0}, {"date": "2022-02-09", "close": 4.23, "volume": 2554848.0}, {"date": "2022-02-10", "close": 4.23, "volume": 2898841.0}, {"date": "2022-02-11", "close": 4.13, "volume": 5730790.0}, {"date": "2022-02-14", "close": 4.14, "volume": 2239256.0}, {"date": "2022-02-15", "close": 4.15, "volume": 3465635.0}, {"date": "2022-02-16", "close": 4.21, "volume": 2975371.0}, {"date": "2022-02-17", "close": 4.13, "volume": 3741138.0}, {"date": "2022-02-18", "close": 4.09, "volume": 3597184.0}, {"date": "2022-02-21", "close": 4.15, "volume": 2666059.0}, {"date": "2022-02-22", "close": 4.18, "volume": 2583331.0}, {"date": "2022-02-23", "close": 4.21, "volume": 2092374.0}, {"date": "2022-02-24", "close": 4.19, "volume": 4686135.0}, {"date": "2022-02-25", "close": 4.1, "volume": 2700851.0}, {"date": "2022-02-28", "close": 4.12, "volume": 3035402.0}, {"date": "2022-03-01", "close": 4.07, "volume": 3394492.0}, {"date": "2022-03-02", "close": 4.09, "volume": 4103660.0}, {"date": "2022-03-03", "close": 4.07, "volume": 2018846.0}, {"date": "2022-03-04", "close": 4.11, "volume": 4009851.0}, {"date": "2022-03-07", "close": 4.15, "volume": 2574016.0}, {"date": "2022-03-08", "close": 4.18, "volume": 4045006.0}, {"date": "2022-03-09", "close": 4.17, "volume": 2400790.0}, {"date": "2022-03-10", "close": 4.18, "volume": 11301724.0}, {"date": "2022-03-11", "close": 4.23, "volume": 4548433.0}, {"date": "2022-03-14", "close": 4.4, "volume": 5462063.0}, {"date": "2022-03-15", "close": 4.42, "volume": 3658414.0}, {"date": "2022-03-16", "close": 4.49, "volume": 5198142.0}, {"date": "2022-03-17", "close": 4.43, "volume": 4162406.0}, {"date": "2022-03-18", "close": 4.46, "volume": 5374282.0}, {"date": "2022-03-21", "close": 4.5, "volume": 3123156.0}, {"date": "2022-03-22", "close": 4.56, "volume": 2665005.0}, {"date": "2022-03-23", "close": 4.53, "volume": 2717649.0}, {"date": "2022-03-24", "close": 4.51, "volume": 2134767.0}, {"date": "2022-03-25", "close": 4.55, "volume": 1591012.0}, {"date": "2022-03-28", "close": 4.49, "volume": 3689149.0}, {"date": "2022-03-29", "close": 4.51, "volume": 1586697.0}, {"date": "2022-03-30", "close": 4.45, "volume": 3114181.0}, {"date": "2022-03-31", "close": 4.54, "volume": 4076807.0}, {"date": "2022-04-01", "close": 4.47, "volume": 1995392.0}, {"date": "2022-04-04", "close": 4.48, "volume": 1292546.0}, {"date": "2022-04-05", "close": 4.49, "volume": 1215399.0}, {"date": "2022-04-06", "close": 4.49, "volume": 1757041.0}, {"date": "2022-04-07", "close": 4.46, "volume": 1260476.0}, {"date": "2022-04-08", "close": 4.52, "volume": 979636.0}, {"date": "2022-04-11", "close": 4.62, "volume": 3430220.0}, {"date": "2022-04-12", "close": 4.68, "volume": 4009863.0}, {"date": "2022-04-13", "close": 4.65, "volume": 2719835.0}, {"date": "2022-04-14", "close": 4.72, "volume": 2750329.0}, {"date": "2022-04-19", "close": 4.76, "volume": 2935626.0}, {"date": "2022-04-20", "close": 4.69, "volume": 3648662.0}, {"date": "2022-04-21", "close": 4.8, "volume": 2874282.0}, {"date": "2022-04-22", "close": 4.77, "volume": 2775336.0}, {"date": "2022-04-26", "close": 4.72, "volume": 3087266.0}, {"date": "2022-04-27", "close": 4.7, "volume": 3371262.0}, {"date": "2022-04-28", "close": 4.75, "volume": 1555651.0}, {"date": "2022-04-29", "close": 4.79, "volume": 3623458.0}, {"date": "2022-05-02", "close": 4.76, "volume": 3825591.0}, {"date": "2022-05-03", "close": 4.8, "volume": 3449552.0}, {"date": "2022-05-04", "close": 4.74, "volume": 1735510.0}, {"date": "2022-05-05", "close": 4.69, "volume": 4532504.0}, {"date": "2022-05-06", "close": 4.69, "volume": 3332065.0}, {"date": "2022-05-09", "close": 4.74, "volume": 3994425.0}, {"date": "2022-05-10", "close": 4.78, "volume": 6301402.0}, {"date": "2022-05-11", "close": 4.79, "volume": 3768775.0}, {"date": "2022-05-12", "close": 4.69, "volume": 3799947.0}, {"date": "2022-05-13", "close": 4.72, "volume": 3293837.0}, {"date": "2022-05-16", "close": 4.63, "volume": 2648175.0}, {"date": "2022-05-17", "close": 4.71, "volume": 3930989.0}, {"date": "2022-05-18", "close": 4.59, "volume": 4198627.0}, {"date": "2022-05-19", "close": 4.29, "volume": 6371981.0}, {"date": "2022-05-20", "close": 4.27, "volume": 3786345.0}, {"date": "2022-05-23", "close": 4.24, "volume": 3087438.0}, {"date": "2022-05-24", "close": 4.24, "volume": 4910400.0}, {"date": "2022-05-25", "close": 4.33, "volume": 2667507.0}, {"date": "2022-05-26", "close": 4.25, "volume": 3174038.0}, {"date": "2022-05-27", "close": 4.23, "volume": 2647402.0}, {"date": "2022-05-30", "close": 4.28, "volume": 2144416.0}, {"date": "2022-05-31", "close": 4.31, "volume": 5609207.0}, {"date": "2022-06-01", "close": 4.23, "volume": 5609166.0}, {"date": "2022-06-02", "close": 4.18, "volume": 5892472.0}, {"date": "2022-06-03", "close": 4.22, "volume": 3443083.0}, {"date": "2022-06-06", "close": 4.21, "volume": 2042833.0}, {"date": "2022-06-07", "close": 4.11, "volume": 5756192.0}, {"date": "2022-06-08", "close": 4.08, "volume": 5075263.0}, {"date": "2022-06-09", "close": 4.07, "volume": 3363054.0}, {"date": "2022-06-10", "close": 4.0, "volume": 2740013.0}, {"date": "2022-06-14", "close": 3.88, "volume": 8774592.0}, {"date": "2022-06-15", "close": 3.95, "volume": 8029259.0}, {"date": "2022-06-16", "close": 3.89, "volume": 3098336.0}, {"date": "2022-06-17", "close": 3.9, "volume": 6043091.0}, {"date": "2022-06-20", "close": 3.87, "volume": 3731573.0}, {"date": "2022-06-21", "close": 3.92, "volume": 4757758.0}, {"date": "2022-06-22", "close": 3.98, "volume": 4561791.0}, {"date": "2022-06-23", "close": 4.13, "volume": 7306441.0}, {"date": "2022-06-24", "close": 4.13, "volume": 7736732.0}, {"date": "2022-06-27", "close": 4.3, "volume": 10881797.0}, {"date": "2022-06-28", "close": 4.18, "volume": 8729289.0}, {"date": "2022-06-29", "close": 4.25, "volume": 4508770.0}, {"date": "2022-06-30", "close": 4.24, "volume": 3989352.0}, {"date": "2022-07-01", "close": 4.23, "volume": 4164004.0}, {"date": "2022-07-04", "close": 4.29, "volume": 2962745.0}, {"date": "2022-07-05", "close": 4.23, "volume": 3182781.0}, {"date": "2022-07-06", "close": 4.28, "volume": 2910617.0}, {"date": "2022-07-07", "close": 4.31, "volume": 2213958.0}, {"date": "2022-07-08", "close": 4.31, "volume": 3675839.0}, {"date": "2022-07-11", "close": 4.32, "volume": 4051091.0}, {"date": "2022-07-12", "close": 4.23, "volume": 5065509.0}, {"date": "2022-07-13", "close": 4.17, "volume": 2976113.0}, {"date": "2022-07-14", "close": 4.14, "volume": 4063599.0}, {"date": "2022-07-15", "close": 4.25, "volume": 3659448.0}, {"date": "2022-07-18", "close": 4.2, "volume": 2842993.0}, {"date": "2022-07-19", "close": 4.18, "volume": 3517920.0}, {"date": "2022-07-20", "close": 4.2, "volume": 1576255.0}, {"date": "2022-07-21", "close": 4.2, "volume": 2553801.0}, {"date": "2022-07-22", "close": 4.19, "volume": 2347082.0}, {"date": "2022-07-25", "close": 4.14, "volume": 3314831.0}, {"date": "2022-07-26", "close": 4.15, "volume": 2486160.0}, {"date": "2022-07-27", "close": 4.18, "volume": 1940203.0}, {"date": "2022-07-28", "close": 4.15, "volume": 2660411.0}, {"date": "2022-07-29", "close": 4.14, "volume": 5879110.0}, {"date": "2022-08-01", "close": 4.16, "volume": 2985474.0}, {"date": "2022-08-02", "close": 4.16, "volume": 3202685.0}, {"date": "2022-08-03", "close": 4.14, "volume": 3724008.0}, {"date": "2022-08-04", "close": 4.16, "volume": 2711159.0}, {"date": "2022-08-05", "close": 4.23, "volume": 6359680.0}, {"date": "2022-08-08", "close": 4.17, "volume": 2959001.0}, {"date": "2022-08-09", "close": 4.17, "volume": 2598021.0}, {"date": "2022-08-10", "close": 4.13, "volume": 1959100.0}, {"date": "2022-08-11", "close": 4.13, "volume": 2324688.0}, {"date": "2022-08-12", "close": 4.11, "volume": 1653983.0}, {"date": "2022-08-15", "close": 4.08, "volume": 2494263.0}, {"date": "2022-08-16", "close": 4.12, "volume": 2633734.0}, {"date": "2022-08-17", "close": 4.24, "volume": 2069661.0}, {"date": "2022-08-18", "close": 4.23, "volume": 2365331.0}, {"date": "2022-08-19", "close": 4.3, "volume": 2049602.0}, {"date": "2022-08-22", "close": 4.28, "volume": 3323662.0}, {"date": "2022-08-23", "close": 4.14, "volume": 1887845.0}, {"date": "2022-08-24", "close": 4.07, "volume": 3748247.0}, {"date": "2022-08-25", "close": 4.06, "volume": 3056230.0}, {"date": "2022-08-26", "close": 4.12, "volume": 3127787.0}, {"date": "2022-08-29", "close": 4.05, "volume": 2629808.0}, {"date": "2022-08-30", "close": 4.07, "volume": 2190105.0}, {"date": "2022-08-31", "close": 4.12, "volume": 4590730.0}, {"date": "2022-09-01", "close": 4.15, "volume": 4441404.0}, {"date": "2022-09-02", "close": 4.16, "volume": 2209142.0}, {"date": "2022-09-05", "close": 4.18, "volume": 3199744.0}, {"date": "2022-09-06", "close": 4.12, "volume": 4716890.0}, {"date": "2022-09-07", "close": 4.14, "volume": 6753993.0}, {"date": "2022-09-08", "close": 4.11, "volume": 5696086.0}, {"date": "2022-09-09", "close": 4.11, "volume": 5079648.0}, {"date": "2022-09-12", "close": 4.11, "volume": 2034905.0}, {"date": "2022-09-13", "close": 4.18, "volume": 3378413.0}, {"date": "2022-09-14", "close": 4.1, "volume": 3618061.0}, {"date": "2022-09-15", "close": 4.0, "volume": 3959468.0}, {"date": "2022-09-16", "close": 3.97, "volume": 4674599.0}, {"date": "2022-09-19", "close": 3.98, "volume": 2267409.0}, {"date": "2022-09-20", "close": 4.04, "volume": 3430116.0}, {"date": "2022-09-21", "close": 4.01, "volume": 2874791.0}, {"date": "2022-09-23", "close": 3.96, "volume": 1996152.0}, {"date": "2022-09-26", "close": 4.0, "volume": 1912154.0}, {"date": "2022-09-27", "close": 3.98, "volume": 2275632.0}, {"date": "2022-09-28", "close": 3.95, "volume": 2344229.0}, {"date": "2022-09-29", "close": 3.93, "volume": 1581646.0}, {"date": "2022-09-30", "close": 3.87, "volume": 4254357.0}, {"date": "2022-10-03", "close": 3.87, "volume": 2106861.0}, {"date": "2022-10-04", "close": 3.95, "volume": 2228659.0}, {"date": "2022-10-05", "close": 3.93, "volume": 2831324.0}, {"date": "2022-10-06", "close": 3.93, "volume": 6280400.0}, {"date": "2022-10-07", "close": 3.95, "volume": 1475514.0}, {"date": "2022-10-10", "close": 3.9, "volume": 2166986.0}, {"date": "2022-10-11", "close": 3.89, "volume": 3496254.0}, {"date": "2022-10-12", "close": 3.82, "volume": 4279512.0}, {"date": "2022-10-13", "close": 3.78, "volume": 2545379.0}, {"date": "2022-10-14", "close": 3.86, "volume": 2244826.0}, {"date": "2022-10-17", "close": 3.8, "volume": 2712817.0}, {"date": "2022-10-18", "close": 3.9, "volume": 2535434.0}, {"date": "2022-10-19", "close": 3.95, "volume": 2051368.0}, {"date": "2022-10-20", "close": 3.96, "volume": 3239105.0}, {"date": "2022-10-21", "close": 3.9, "volume": 2604745.0}, {"date": "2022-10-24", "close": 3.95, "volume": 1226415.0}, {"date": "2022-10-25", "close": 3.96, "volume": 2287640.0}, {"date": "2022-10-26", "close": 3.94, "volume": 3968755.0}, {"date": "2022-10-27", "close": 3.99, "volume": 2138615.0}, {"date": "2022-10-28", "close": 4.01, "volume": 1548620.0}, {"date": "2022-10-31", "close": 4.1, "volume": 2991859.0}, {"date": "2022-11-01", "close": 4.09, "volume": 3009824.0}, {"date": "2022-11-02", "close": 4.04, "volume": 5981329.0}, {"date": "2022-11-03", "close": 3.98, "volume": 1830690.0}, {"date": "2022-11-04", "close": 3.96, "volume": 3070975.0}, {"date": "2022-11-07", "close": 3.98, "volume": 5117845.0}, {"date": "2022-11-08", "close": 4.01, "volume": 2354867.0}, {"date": "2022-11-09", "close": 4.02, "volume": 2907123.0}, {"date": "2022-11-10", "close": 4.01, "volume": 2550340.0}, {"date": "2022-11-11", "close": 4.1, "volume": 2748518.0}, {"date": "2022-11-14", "close": 3.94, "volume": 4532893.0}, {"date": "2022-11-15", "close": 3.95, "volume": 2266885.0}, {"date": "2022-11-16", "close": 3.97, "volume": 1509216.0}, {"date": "2022-11-17", "close": 4.07, "volume": 2021077.0}, {"date": "2022-11-18", "close": 4.09, "volume": 1277373.0}, {"date": "2022-11-21", "close": 4.15, "volume": 1938098.0}, {"date": "2022-11-22", "close": 4.14, "volume": 2483535.0}, {"date": "2022-11-23", "close": 4.18, "volume": 2444679.0}, {"date": "2022-11-24", "close": 4.14, "volume": 1838860.0}, {"date": "2022-11-25", "close": 4.17, "volume": 1567624.0}, {"date": "2022-11-28", "close": 4.2, "volume": 1666735.0}, {"date": "2022-11-29", "close": 4.21, "volume": 1670764.0}, {"date": "2022-11-30", "close": 4.19, "volume": 4189271.0}, {"date": "2022-12-01", "close": 4.22, "volume": 2444998.0}, {"date": "2022-12-02", "close": 4.23, "volume": 2490225.0}, {"date": "2022-12-05", "close": 4.24, "volume": 3677761.0}, {"date": "2022-12-06", "close": 4.28, "volume": 3967584.0}, {"date": "2022-12-07", "close": 4.24, "volume": 4632925.0}, {"date": "2022-12-08", "close": 4.25, "volume": 4404230.0}, {"date": "2022-12-09", "close": 4.33, "volume": 4533657.0}, {"date": "2022-12-12", "close": 4.31, "volume": 3698612.0}, {"date": "2022-12-13", "close": 4.29, "volume": 5952684.0}, {"date": "2022-12-14", "close": 4.29, "volume": 3266379.0}, {"date": "2022-12-15", "close": 4.31, "volume": 5140442.0}, {"date": "2022-12-16", "close": 4.31, "volume": 5863450.0}, {"date": "2022-12-19", "close": 4.27, "volume": 3097369.0}, {"date": "2022-12-20", "close": 4.06, "volume": 5350580.0}, {"date": "2022-12-21", "close": 4.07, "volume": 2687242.0}, {"date": "2022-12-22", "close": 4.13, "volume": 3874019.0}, {"date": "2022-12-23", "close": 4.07, "volume": 2927025.0}, {"date": "2022-12-28", "close": 4.01, "volume": 1524733.0}, {"date": "2022-12-29", "close": 3.96, "volume": 1654098.0}, {"date": "2022-12-30", "close": 3.98, "volume": 2644001.0}, {"date": "2023-01-03", "close": 3.89, "volume": 2013241.0}, {"date": "2023-01-04", "close": 3.9, "volume": 2464060.0}, {"date": "2023-01-05", "close": 3.88, "volume": 2012956.0}, {"date": "2023-01-06", "close": 3.86, "volume": 2442407.0}, {"date": "2023-01-09", "close": 3.99, "volume": 3393057.0}, {"date": "2023-01-10", "close": 3.98, "volume": 2684566.0}, {"date": "2023-01-11", "close": 4.03, "volume": 2583468.0}, {"date": "2023-01-12", "close": 4.05, "volume": 4105233.0}, {"date": "2023-01-13", "close": 4.0, "volume": 2147468.0}, {"date": "2023-01-16", "close": 4.02, "volume": 3732296.0}, {"date": "2023-01-17", "close": 4.13, "volume": 3743785.0}, {"date": "2023-01-18", "close": 4.19, "volume": 5060253.0}, {"date": "2023-01-19", "close": 4.19, "volume": 2072242.0}, {"date": "2023-01-20", "close": 4.16, "volume": 2328117.0}, {"date": "2023-01-23", "close": 4.18, "volume": 3527168.0}, {"date": "2023-01-24", "close": 4.17, "volume": 2024572.0}, {"date": "2023-01-25", "close": 4.19, "volume": 1724049.0}, {"date": "2023-01-27", "close": 4.2, "volume": 1998207.0}, {"date": "2023-01-30", "close": 4.12, "volume": 7042369.0}, {"date": "2023-01-31", "close": 4.18, "volume": 7758572.0}, {"date": "2023-02-01", "close": 4.14, "volume": 2743020.0}, {"date": "2023-02-02", "close": 4.18, "volume": 3316908.0}, {"date": "2023-02-03", "close": 4.14, "volume": 3299223.0}, {"date": "2023-02-06", "close": 4.15, "volume": 2849427.0}, {"date": "2023-02-07", "close": 4.05, "volume": 4398883.0}, {"date": "2023-02-08", "close": 4.02, "volume": 8656342.0}, {"date": "2023-02-09", "close": 3.98, "volume": 3032677.0}, {"date": "2023-02-10", "close": 4.03, "volume": 2850165.0}, {"date": "2023-02-13", "close": 4.04, "volume": 2341247.0}, {"date": "2023-02-14", "close": 4.08, "volume": 2401319.0}, {"date": "2023-02-15", "close": 4.04, "volume": 5561626.0}, {"date": "2023-02-16", "close": 4.12, "volume": 4129835.0}, {"date": "2023-02-17", "close": 4.14, "volume": 2167350.0}, {"date": "2023-02-20", "close": 4.11, "volume": 1807292.0}, {"date": "2023-02-21", "close": 4.08, "volume": 1853559.0}, {"date": "2023-02-22", "close": 4.06, "volume": 2384893.0}, {"date": "2023-02-23", "close": 4.09, "volume": 1686173.0}, {"date": "2023-02-24", "close": 4.12, "volume": 1559634.0}, {"date": "2023-02-27", "close": 4.07, "volume": 1248506.0}, {"date": "2023-02-28", "close": 4.07, "volume": 2417021.0}, {"date": "2023-03-01", "close": 4.06, "volume": 1818804.0}, {"date": "2023-03-02", "close": 4.0, "volume": 2630216.0}, {"date": "2023-03-03", "close": 4.02, "volume": 1380837.0}, {"date": "2023-03-06", "close": 4.02, "volume": 1959481.0}, {"date": "2023-03-07", "close": 4.05, "volume": 1403688.0}, {"date": "2023-03-08", "close": 4.05, "volume": 1845004.0}, {"date": "2023-03-09", "close": 4.06, "volume": 2388356.0}, {"date": "2023-03-10", "close": 3.93, "volume": 7338571.0}, {"date": "2023-03-13", "close": 3.86, "volume": 3057002.0}, {"date": "2023-03-14", "close": 3.8, "volume": 3826153.0}, {"date": "2023-03-15", "close": 3.82, "volume": 2946869.0}, {"date": "2023-03-16", "close": 3.77, "volume": 4938340.0}, {"date": "2023-03-17", "close": 3.8, "volume": 5069707.0}, {"date": "2023-03-20", "close": 3.75, "volume": 2221004.0}, {"date": "2023-03-21", "close": 3.79, "volume": 3224379.0}, {"date": "2023-03-22", "close": 3.8, "volume": 5374643.0}, {"date": "2023-03-23", "close": 3.78, "volume": 2703631.0}, {"date": "2023-03-24", "close": 3.79, "volume": 3022939.0}, {"date": "2023-03-27", "close": 3.88, "volume": 2389237.0}, {"date": "2023-03-28", "close": 3.92, "volume": 2522894.0}, {"date": "2023-03-29", "close": 3.93, "volume": 3784010.0}, {"date": "2023-03-30", "close": 3.89, "volume": 4202392.0}, {"date": "2023-03-31", "close": 3.85, "volume": 3633971.0}, {"date": "2023-04-03", "close": 3.85, "volume": 4603006.0}, {"date": "2023-04-04", "close": 3.9, "volume": 3336056.0}, {"date": "2023-04-05", "close": 3.88, "volume": 5264931.0}, {"date": "2023-04-06", "close": 3.89, "volume": 2813829.0}, {"date": "2023-04-11", "close": 3.97, "volume": 4546886.0}, {"date": "2023-04-12", "close": 4.0, "volume": 2937720.0}, {"date": "2023-04-13", "close": 3.99, "volume": 4863363.0}, {"date": "2023-04-14", "close": 4.0, "volume": 3312341.0}, {"date": "2023-04-17", "close": 3.99, "volume": 2259041.0}, {"date": "2023-04-18", "close": 3.97, "volume": 3411471.0}, {"date": "2023-04-19", "close": 3.95, "volume": 2921829.0}, {"date": "2023-04-20", "close": 4.0, "volume": 5247097.0}, {"date": "2023-04-21", "close": 3.96, "volume": 3659042.0}, {"date": "2023-04-24", "close": 4.0, "volume": 1887481.0}, {"date": "2023-04-26", "close": 3.98, "volume": 3774104.0}, {"date": "2023-04-27", "close": 3.94, "volume": 4938189.0}, {"date": "2023-04-28", "close": 3.9, "volume": 2920620.0}, {"date": "2023-05-01", "close": 3.9, "volume": 3617126.0}, {"date": "2023-05-02", "close": 3.9, "volume": 4512998.0}, {"date": "2023-05-03", "close": 3.88, "volume": 4055886.0}, {"date": "2023-05-04", "close": 3.91, "volume": 2560882.0}, {"date": "2023-05-05", "close": 3.94, "volume": 2983859.0}, {"date": "2023-05-08", "close": 3.95, "volume": 2756292.0}, {"date": "2023-05-09", "close": 3.97, "volume": 4443010.0}, {"date": "2023-05-10", "close": 3.96, "volume": 2638334.0}, {"date": "2023-05-11", "close": 3.95, "volume": 4062950.0}, {"date": "2023-05-12", "close": 3.97, "volume": 2855627.0}, {"date": "2023-05-15", "close": 3.93, "volume": 2379695.0}, {"date": "2023-05-16", "close": 3.86, "volume": 5432075.0}, {"date": "2023-05-17", "close": 3.79, "volume": 3634823.0}, {"date": "2023-05-18", "close": 3.75, "volume": 5494991.0}, {"date": "2023-05-19", "close": 3.78, "volume": 6086806.0}, {"date": "2023-05-22", "close": 3.67, "volume": 6255897.0}, {"date": "2023-05-23", "close": 3.61, "volume": 3425082.0}, {"date": "2023-05-24", "close": 3.62, "volume": 6500571.0}, {"date": "2023-05-25", "close": 3.64, "volume": 3075891.0}, {"date": "2023-05-26", "close": 3.56, "volume": 3261182.0}, {"date": "2023-05-29", "close": 3.65, "volume": 3904881.0}, {"date": "2023-05-30", "close": 3.65, "volume": 3166181.0}, {"date": "2023-05-31", "close": 3.55, "volume": 8691604.0}, {"date": "2023-06-01", "close": 3.58, "volume": 4711720.0}, {"date": "2023-06-02", "close": 3.54, "volume": 3982248.0}, {"date": "2023-06-05", "close": 3.57, "volume": 3016939.0}, {"date": "2023-06-06", "close": 3.48, "volume": 4590328.0}, {"date": "2023-06-07", "close": 3.49, "volume": 3669378.0}, {"date": "2023-06-08", "close": 3.58, "volume": 3554807.0}, {"date": "2023-06-09", "close": 3.54, "volume": 4966248.0}, {"date": "2023-06-13", "close": 3.58, "volume": 4349491.0}, {"date": "2023-06-14", "close": 3.59, "volume": 7157569.0}, {"date": "2023-06-15", "close": 3.6, "volume": 3392219.0}, {"date": "2023-06-16", "close": 3.62, "volume": 5710801.0}, {"date": "2023-06-19", "close": 3.67, "volume": 2449567.0}, {"date": "2023-06-20", "close": 3.67, "volume": 3569077.0}, {"date": "2023-06-21", "close": 3.65, "volume": 3261171.0}, {"date": "2023-06-22", "close": 3.6, "volume": 2706960.0}, {"date": "2023-06-23", "close": 3.59, "volume": 3211860.0}, {"date": "2023-06-26", "close": 3.76, "volume": 11551264.0}, {"date": "2023-06-27", "close": 3.67, "volume": 3343415.0}, {"date": "2023-06-28", "close": 3.73, "volume": 4892885.0}, {"date": "2023-06-29", "close": 3.82, "volume": 5624245.0}, {"date": "2023-06-30", "close": 3.76, "volume": 2792706.0}, {"date": "2023-07-03", "close": 3.81, "volume": 3105713.0}, {"date": "2023-07-04", "close": 3.81, "volume": 1879334.0}, {"date": "2023-07-05", "close": 3.8, "volume": 3207484.0}, {"date": "2023-07-06", "close": 3.74, "volume": 3878127.0}, {"date": "2023-07-07", "close": 3.71, "volume": 2749713.0}, {"date": "2023-07-10", "close": 3.7, "volume": 2776502.0}, {"date": "2023-07-11", "close": 3.7, "volume": 1704593.0}, {"date": "2023-07-12", "close": 3.7, "volume": 3320004.0}, {"date": "2023-07-13", "close": 3.75, "volume": 3174519.0}, {"date": "2023-07-14", "close": 3.72, "volume": 3501722.0}, {"date": "2023-07-17", "close": 3.75, "volume": 3671251.0}, {"date": "2023-07-18", "close": 3.61, "volume": 3181074.0}, {"date": "2023-07-19", "close": 3.63, "volume": 2553827.0}, {"date": "2023-07-20", "close": 3.63, "volume": 3416831.0}, {"date": "2023-07-21", "close": 3.63, "volume": 2673391.0}, {"date": "2023-07-24", "close": 3.64, "volume": 3739251.0}, {"date": "2023-07-25", "close": 3.62, "volume": 4207355.0}, {"date": "2023-07-26", "close": 3.6, "volume": 3271228.0}, {"date": "2023-07-27", "close": 3.67, "volume": 4166506.0}, {"date": "2023-07-28", "close": 3.66, "volume": 4477559.0}, {"date": "2023-07-31", "close": 3.6, "volume": 4396049.0}, {"date": "2023-08-01", "close": 3.64, "volume": 3607227.0}, {"date": "2023-08-02", "close": 3.6, "volume": 3240199.0}, {"date": "2023-08-03", "close": 3.65, "volume": 4956242.0}, {"date": "2023-08-04", "close": 3.68, "volume": 3526749.0}, {"date": "2023-08-07", "close": 3.67, "volume": 2264250.0}, {"date": "2023-08-08", "close": 3.63, "volume": 4084730.0}, {"date": "2023-08-09", "close": 3.66, "volume": 3198468.0}, {"date": "2023-08-10", "close": 3.64, "volume": 2740618.0}, {"date": "2023-08-11", "close": 3.63, "volume": 2452815.0}, {"date": "2023-08-14", "close": 3.61, "volume": 2540574.0}, {"date": "2023-08-15", "close": 3.64, "volume": 2918674.0}, {"date": "2023-08-16", "close": 3.64, "volume": 3218491.0}, {"date": "2023-08-17", "close": 3.62, "volume": 4542935.0}, {"date": "2023-08-18", "close": 3.65, "volume": 4466372.0}, {"date": "2023-08-21", "close": 3.62, "volume": 1775894.0}, {"date": "2023-08-22", "close": 3.64, "volume": 3610202.0}, {"date": "2023-08-23", "close": 3.65, "volume": 3323916.0}, {"date": "2023-08-24", "close": 3.63, "volume": 2561297.0}, {"date": "2023-08-25", "close": 3.65, "volume": 2535712.0}, {"date": "2023-08-28", "close": 3.68, "volume": 2189694.0}, {"date": "2023-08-29", "close": 3.68, "volume": 2527544.0}, {"date": "2023-08-30", "close": 3.74, "volume": 5199764.0}, {"date": "2023-08-31", "close": 3.73, "volume": 3185579.0}, {"date": "2023-09-01", "close": 3.72, "volume": 1741223.0}, {"date": "2023-09-04", "close": 3.71, "volume": 1996043.0}, {"date": "2023-09-05", "close": 3.71, "volume": 5176309.0}, {"date": "2023-09-06", "close": 3.67, "volume": 3595764.0}, {"date": "2023-09-07", "close": 3.67, "volume": 2423387.0}, {"date": "2023-09-08", "close": 3.68, "volume": 3611250.0}, {"date": "2023-09-11", "close": 3.72, "volume": 7686264.0}, {"date": "2023-09-12", "close": 3.74, "volume": 3300897.0}, {"date": "2023-09-13", "close": 3.71, "volume": 3938136.0}, {"date": "2023-09-14", "close": 3.72, "volume": 2167332.0}, {"date": "2023-09-15", "close": 3.7, "volume": 3662900.0}, {"date": "2023-09-18", "close": 3.69, "volume": 3305619.0}, {"date": "2023-09-19", "close": 3.67, "volume": 3692257.0}, {"date": "2023-09-20", "close": 3.7, "volume": 3396152.0}, {"date": "2023-09-21", "close": 3.68, "volume": 3597384.0}, {"date": "2023-09-22", "close": 3.69, "volume": 7279273.0}, {"date": "2023-09-25", "close": 3.76, "volume": 2624496.0}, {"date": "2023-09-26", "close": 3.73, "volume": 2185109.0}, {"date": "2023-09-27", "close": 3.72, "volume": 1726518.0}, {"date": "2023-09-28", "close": 3.73, "volume": 3320844.0}, {"date": "2023-09-29", "close": 3.78, "volume": 2979468.0}, {"date": "2023-10-02", "close": 3.73, "volume": 1243060.0}, {"date": "2023-10-03", "close": 3.7, "volume": 2625909.0}, {"date": "2023-10-04", "close": 3.67, "volume": 2740543.0}, {"date": "2023-10-05", "close": 3.73, "volume": 4002811.0}, {"date": "2023-10-06", "close": 3.73, "volume": 3059992.0}, {"date": "2023-10-09", "close": 3.71, "volume": 1609996.0}, {"date": "2023-10-10", "close": 3.76, "volume": 1899170.0}, {"date": "2023-10-11", "close": 3.76, "volume": 2921709.0}, {"date": "2023-10-12", "close": 3.78, "volume": 3524262.0}, {"date": "2023-10-13", "close": 3.8, "volume": 5085001.0}, {"date": "2023-10-16", "close": 3.8, "volume": 1773581.0}, {"date": "2023-10-17", "close": 3.77, "volume": 1652512.0}, {"date": "2023-10-18", "close": 3.75, "volume": 2020011.0}, {"date": "2023-10-19", "close": 3.71, "volume": 1282332.0}, {"date": "2023-10-20", "close": 3.66, "volume": 1777455.0}, {"date": "2023-10-23", "close": 3.7, "volume": 1656331.0}, {"date": "2023-10-24", "close": 3.7, "volume": 1572877.0}, {"date": "2023-10-25", "close": 3.66, "volume": 2381478.0}, {"date": "2023-10-26", "close": 3.64, "volume": 1747604.0}, {"date": "2023-10-27", "close": 3.67, "volume": 1688335.0}, {"date": "2023-10-30", "close": 3.64, "volume": 2400952.0}, {"date": "2023-10-31", "close": 3.68, "volume": 4095874.0}, {"date": "2023-11-01", "close": 3.68, "volume": 2019449.0}, {"date": "2023-11-02", "close": 3.72, "volume": 2784220.0}, {"date": "2023-11-03", "close": 3.74, "volume": 2821272.0}, {"date": "2023-11-06", "close": 3.72, "volume": 2820682.0}, {"date": "2023-11-07", "close": 3.7, "volume": 1899041.0}, {"date": "2023-11-08", "close": 3.69, "volume": 5111901.0}, {"date": "2023-11-09", "close": 3.73, "volume": 1870287.0}, {"date": "2023-11-10", "close": 3.72, "volume": 1476082.0}, {"date": "2023-11-13", "close": 3.71, "volume": 1654912.0}, {"date": "2023-11-14", "close": 3.76, "volume": 2346259.0}, {"date": "2023-11-15", "close": 3.76, "volume": 3585359.0}, {"date": "2023-11-16", "close": 3.76, "volume": 2569402.0}, {"date": "2023-11-17", "close": 3.68, "volume": 2475418.0}, {"date": "2023-11-20", "close": 3.68, "volume": 1534192.0}, {"date": "2023-11-21", "close": 3.67, "volume": 1936286.0}, {"date": "2023-11-22", "close": 3.71, "volume": 1844581.0}, {"date": "2023-11-23", "close": 3.67, "volume": 1519394.0}, {"date": "2023-11-24", "close": 3.68, "volume": 1124413.0}, {"date": "2023-11-27", "close": 3.63, "volume": 1893532.0}, {"date": "2023-11-28", "close": 3.65, "volume": 1479401.0}, {"date": "2023-11-29", "close": 3.6, "volume": 4107178.0}, {"date": "2023-11-30", "close": 3.62, "volume": 5141826.0}, {"date": "2023-12-01", "close": 3.55, "volume": 4900980.0}, {"date": "2023-12-04", "close": 3.59, "volume": 4777432.0}, {"date": "2023-12-05", "close": 3.52, "volume": 6180510.0}, {"date": "2023-12-06", "close": 3.6, "volume": 5765016.0}, {"date": "2023-12-07", "close": 3.55, "volume": 5676517.0}, {"date": "2023-12-08", "close": 3.58, "volume": 3828201.0}, {"date": "2023-12-11", "close": 3.58, "volume": 3533758.0}, {"date": "2023-12-12", "close": 3.59, "volume": 3433113.0}, {"date": "2023-12-13", "close": 3.58, "volume": 4223049.0}, {"date": "2023-12-14", "close": 3.47, "volume": 4778606.0}, {"date": "2023-12-15", "close": 3.5, "volume": 7683802.0}, {"date": "2023-12-18", "close": 3.46, "volume": 3132007.0}, {"date": "2023-12-19", "close": 3.48, "volume": 5077254.0}, {"date": "2023-12-20", "close": 3.51, "volume": 4638463.0}, {"date": "2023-12-21", "close": 3.5, "volume": 4019762.0}, {"date": "2023-12-22", "close": 3.48, "volume": 1819378.0}, {"date": "2023-12-27", "close": 3.5, "volume": 1693928.0}, {"date": "2023-12-28", "close": 3.49, "volume": 2278881.0}, {"date": "2023-12-29", "close": 3.49, "volume": 1732827.0}, {"date": "2024-01-02", "close": 3.5, "volume": 1576777.0}, {"date": "2024-01-03", "close": 3.52, "volume": 2356676.0}, {"date": "2024-01-04", "close": 3.48, "volume": 2155964.0}, {"date": "2024-01-05", "close": 3.5, "volume": 2173421.0}, {"date": "2024-01-08", "close": 3.55, "volume": 3375181.0}, {"date": "2024-01-09", "close": 3.62, "volume": 6006946.0}, {"date": "2024-01-10", "close": 3.61, "volume": 3193530.0}, {"date": "2024-01-11", "close": 3.61, "volume": 2453724.0}, {"date": "2024-01-12", "close": 3.57, "volume": 3185238.0}, {"date": "2024-01-15", "close": 3.58, "volume": 1761469.0}, {"date": "2024-01-16", "close": 3.52, "volume": 2572823.0}, {"date": "2024-01-17", "close": 3.57, "volume": 2438927.0}, {"date": "2024-01-18", "close": 3.51, "volume": 3479050.0}, {"date": "2024-01-19", "close": 3.5, "volume": 2496442.0}, {"date": "2024-01-22", "close": 3.55, "volume": 2359377.0}, {"date": "2024-01-23", "close": 3.6, "volume": 3610011.0}, {"date": "2024-01-24", "close": 3.56, "volume": 1910990.0}, {"date": "2024-01-25", "close": 3.59, "volume": 3094874.0}, {"date": "2024-01-29", "close": 3.59, "volume": 2224793.0}, {"date": "2024-01-30", "close": 3.59, "volume": 3105030.0}, {"date": "2024-01-31", "close": 3.64, "volume": 4444863.0}, {"date": "2024-02-06", "close": 3.58, "volume": 11580184.0}, {"date": "2024-02-07", "close": 3.61, "volume": 9727964.0}, {"date": "2024-02-08", "close": 3.67, "volume": 4908273.0}, {"date": "2024-02-09", "close": 3.71, "volume": 8318414.0}, {"date": "2024-02-12", "close": 3.74, "volume": 9223300.0}, {"date": "2024-02-13", "close": 3.66, "volume": 5800996.0}, {"date": "2024-02-14", "close": 3.58, "volume": 5022257.0}, {"date": "2024-02-15", "close": 3.55, "volume": 3896710.0}, {"date": "2024-02-16", "close": 3.54, "volume": 3761040.0}, {"date": "2024-02-19", "close": 3.57, "volume": 2677765.0}, {"date": "2024-02-20", "close": 3.63, "volume": 2642426.0}, {"date": "2024-02-21", "close": 3.61, "volume": 3310366.0}, {"date": "2024-02-22", "close": 3.6, "volume": 2728586.0}, {"date": "2024-02-23", "close": 3.63, "volume": 1624424.0}, {"date": "2024-02-26", "close": 3.63, "volume": 4114219.0}, {"date": "2024-02-27", "close": 3.71, "volume": 3512115.0}, {"date": "2024-02-28", "close": 3.68, "volume": 2498716.0}, {"date": "2024-02-29", "close": 3.71, "volume": 4475616.0}, {"date": "2024-03-01", "close": 3.71, "volume": 5887491.0}, {"date": "2024-03-04", "close": 3.73, "volume": 2464402.0}, {"date": "2024-03-05", "close": 3.74, "volume": 2491623.0}, {"date": "2024-03-06", "close": 3.76, "volume": 2839513.0}, {"date": "2024-03-07", "close": 3.79, "volume": 2372445.0}, {"date": "2024-03-08", "close": 3.78, "volume": 4402944.0}, {"date": "2024-03-11", "close": 3.81, "volume": 2084898.0}, {"date": "2024-03-12", "close": 3.93, "volume": 4046968.0}, {"date": "2024-03-13", "close": 3.97, "volume": 7771342.0}, {"date": "2024-03-14", "close": 3.99, "volume": 5043437.0}, {"date": "2024-03-15", "close": 3.89, "volume": 6627301.0}, {"date": "2024-03-18", "close": 3.91, "volume": 3079358.0}, {"date": "2024-03-19", "close": 3.88, "volume": 2874273.0}, {"date": "2024-03-20", "close": 3.89, "volume": 1701438.0}, {"date": "2024-03-21", "close": 3.87, "volume": 4079317.0}, {"date": "2024-03-22", "close": 3.88, "volume": 3797239.0}, {"date": "2024-03-25", "close": 3.86, "volume": 1935979.0}, {"date": "2024-03-26", "close": 3.86, "volume": 2427685.0}, {"date": "2024-03-27", "close": 3.91, "volume": 3218172.0}, {"date": "2024-03-28", "close": 3.91, "volume": 2017476.0}, {"date": "2024-04-02", "close": 3.93, "volume": 3310690.0}, {"date": "2024-04-03", "close": 3.88, "volume": 1848540.0}, {"date": "2024-04-04", "close": 3.89, "volume": 2074200.0}, {"date": "2024-04-05", "close": 3.89, "volume": 1925620.0}, {"date": "2024-04-08", "close": 3.91, "volume": 2267227.0}, {"date": "2024-04-09", "close": 3.92, "volume": 5083021.0}, {"date": "2024-04-10", "close": 3.9, "volume": 4036986.0}, {"date": "2024-04-11", "close": 3.91, "volume": 1741756.0}, {"date": "2024-04-12", "close": 3.9, "volume": 1937382.0}, {"date": "2024-04-15", "close": 3.92, "volume": 3122163.0}, {"date": "2024-04-16", "close": 3.91, "volume": 4254910.0}, {"date": "2024-04-17", "close": 3.9, "volume": 2037719.0}, {"date": "2024-04-18", "close": 3.92, "volume": 2195024.0}, {"date": "2024-04-19", "close": 3.87, "volume": 2244439.0}, {"date": "2024-04-22", "close": 3.91, "volume": 1510290.0}, {"date": "2024-04-23", "close": 3.94, "volume": 2392664.0}, {"date": "2024-04-24", "close": 3.9, "volume": 2714979.0}, {"date": "2024-04-26", "close": 3.89, "volume": 1746963.0}, {"date": "2024-04-29", "close": 3.9, "volume": 1982038.0}, {"date": "2024-04-30", "close": 3.94, "volume": 2623685.0}, {"date": "2024-05-01", "close": 3.84, "volume": 3912250.0}, {"date": "2024-05-02", "close": 3.8, "volume": 4721230.0}, {"date": "2024-05-03", "close": 3.8, "volume": 2746418.0}, {"date": "2024-05-06", "close": 3.82, "volume": 1976056.0}, {"date": "2024-05-07", "close": 3.88, "volume": 3146412.0}, {"date": "2024-05-08", "close": 3.9, "volume": 1394126.0}, {"date": "2024-05-09", "close": 3.87, "volume": 2242553.0}, {"date": "2024-05-10", "close": 3.83, "volume": 3075342.0}, {"date": "2024-05-13", "close": 3.85, "volume": 2067893.0}, {"date": "2024-05-14", "close": 3.82, "volume": 2894659.0}, {"date": "2024-05-15", "close": 3.85, "volume": 2331295.0}, {"date": "2024-05-16", "close": 3.89, "volume": 1965976.0}, {"date": "2024-05-17", "close": 3.85, "volume": 1979370.0}, {"date": "2024-05-20", "close": 3.87, "volume": 1394152.0}, {"date": "2024-05-21", "close": 3.86, "volume": 3414886.0}, {"date": "2024-05-22", "close": 3.76, "volume": 5595286.0}, {"date": "2024-05-23", "close": 3.78, "volume": 4363360.0}, {"date": "2024-05-24", "close": 3.72, "volume": 3482936.0}, {"date": "2024-05-27", "close": 3.82, "volume": 3942451.0}, {"date": "2024-05-28", "close": 3.78, "volume": 2315081.0}, {"date": "2024-05-29", "close": 3.73, "volume": 4412052.0}, {"date": "2024-05-30", "close": 3.69, "volume": 7109967.0}, {"date": "2024-05-31", "close": 3.69, "volume": 8457868.0}, {"date": "2024-06-03", "close": 3.77, "volume": 2630310.0}, {"date": "2024-06-04", "close": 3.76, "volume": 1759120.0}, {"date": "2024-06-05", "close": 3.78, "volume": 2388944.0}, {"date": "2024-06-06", "close": 3.84, "volume": 1402137.0}, {"date": "2024-06-07", "close": 3.83, "volume": 1953169.0}, {"date": "2024-06-11", "close": 3.78, "volume": 3338773.0}, {"date": "2024-06-12", "close": 3.78, "volume": 4272286.0}, {"date": "2024-06-13", "close": 3.78, "volume": 6396547.0}, {"date": "2024-06-14", "close": 3.72, "volume": 3280652.0}, {"date": "2024-06-17", "close": 3.72, "volume": 3052779.0}, {"date": "2024-06-18", "close": 3.76, "volume": 5064065.0}, {"date": "2024-06-19", "close": 3.83, "volume": 7456929.0}, {"date": "2024-06-20", "close": 3.84, "volume": 4366508.0}, {"date": "2024-06-21", "close": 3.78, "volume": 14854173.0}, {"date": "2024-06-24", "close": 3.69, "volume": 6712439.0}, {"date": "2024-06-25", "close": 3.72, "volume": 4609926.0}, {"date": "2024-06-26", "close": 3.62, "volume": 5744829.0}, {"date": "2024-06-27", "close": 3.59, "volume": 5809050.0}, {"date": "2024-06-28", "close": 3.54, "volume": 6548228.0}, {"date": "2024-07-01", "close": 3.56, "volume": 4982444.0}, {"date": "2024-07-02", "close": 3.57, "volume": 5888523.0}, {"date": "2024-07-03", "close": 3.57, "volume": 8473205.0}, {"date": "2024-07-04", "close": 3.59, "volume": 3731043.0}, {"date": "2024-07-05", "close": 3.64, "volume": 6628863.0}, {"date": "2024-07-08", "close": 3.68, "volume": 3535111.0}, {"date": "2024-07-09", "close": 3.71, "volume": 5447031.0}, {"date": "2024-07-10", "close": 3.72, "volume": 3433606.0}, {"date": "2024-07-11", "close": 3.7, "volume": 2804796.0}, {"date": "2024-07-12", "close": 3.68, "volume": 3441550.0}, {"date": "2024-07-15", "close": 3.69, "volume": 3761154.0}, {"date": "2024-07-16", "close": 3.57, "volume": 3857145.0}, {"date": "2024-07-17", "close": 3.62, "volume": 5420351.0}, {"date": "2024-07-18", "close": 3.61, "volume": 5576442.0}, {"date": "2024-07-19", "close": 3.56, "volume": 3684073.0}, {"date": "2024-07-22", "close": 3.63, "volume": 4356259.0}, {"date": "2024-07-23", "close": 3.64, "volume": 3072489.0}, {"date": "2024-07-24", "close": 3.57, "volume": 4593966.0}, {"date": "2024-07-25", "close": 3.56, "volume": 4335738.0}, {"date": "2024-07-26", "close": 3.56, "volume": 3150203.0}, {"date": "2024-07-29", "close": 3.59, "volume": 3380909.0}, {"date": "2024-07-30", "close": 3.58, "volume": 2933937.0}, {"date": "2024-07-31", "close": 3.66, "volume": 5396804.0}, {"date": "2024-08-01", "close": 3.65, "volume": 2363899.0}, {"date": "2024-08-02", "close": 3.62, "volume": 2744438.0}, {"date": "2024-08-05", "close": 3.54, "volume": 3314439.0}, {"date": "2024-08-06", "close": 3.49, "volume": 4263944.0}, {"date": "2024-08-07", "close": 3.51, "volume": 2684050.0}, {"date": "2024-08-08", "close": 3.5, "volume": 1948376.0}, {"date": "2024-08-09", "close": 3.54, "volume": 2209451.0}, {"date": "2024-08-12", "close": 3.56, "volume": 2970299.0}, {"date": "2024-08-13", "close": 3.54, "volume": 3185490.0}, {"date": "2024-08-14", "close": 3.57, "volume": 3281336.0}, {"date": "2024-08-15", "close": 3.59, "volume": 2106579.0}, {"date": "2024-08-16", "close": 3.59, "volume": 2815016.0}, {"date": "2024-08-19", "close": 3.59, "volume": 2552119.0}, {"date": "2024-08-20", "close": 3.6, "volume": 2568480.0}, {"date": "2024-08-21", "close": 3.59, "volume": 3193102.0}, {"date": "2024-08-22", "close": 3.6, "volume": 2024501.0}, {"date": "2024-08-23", "close": 3.62, "volume": 1690237.0}, {"date": "2024-08-26", "close": 3.62, "volume": 1559201.0}, {"date": "2024-08-27", "close": 3.63, "volume": 2124278.0}, {"date": "2024-08-28", "close": 3.61, "volume": 2755493.0}, {"date": "2024-08-29", "close": 3.6, "volume": 2262483.0}, {"date": "2024-08-30", "close": 3.58, "volume": 4242916.0}, {"date": "2024-09-02", "close": 3.6, "volume": 2443189.0}, {"date": "2024-09-03", "close": 3.56, "volume": 2937427.0}, {"date": "2024-09-04", "close": 3.54, "volume": 2518228.0}, {"date": "2024-09-05", "close": 3.57, "volume": 2602708.0}, {"date": "2024-09-06", "close": 3.59, "volume": 2493544.0}, {"date": "2024-09-09", "close": 3.56, "volume": 2250025.0}, {"date": "2024-09-10", "close": 3.58, "volume": 2469359.0}, {"date": "2024-09-11", "close": 3.53, "volume": 2522728.0}, {"date": "2024-09-12", "close": 3.58, "volume": 1998214.0}, {"date": "2024-09-13", "close": 3.59, "volume": 2923454.0}, {"date": "2024-09-16", "close": 3.59, "volume": 2942391.0}, {"date": "2024-09-17", "close": 3.57, "volume": 1852525.0}, {"date": "2024-09-18", "close": 3.56, "volume": 2389121.0}, {"date": "2024-09-19", "close": 3.57, "volume": 4353212.0}, {"date": "2024-09-20", "close": 3.57, "volume": 6156000.0}, {"date": "2024-09-23", "close": 3.53, "volume": 4501087.0}, {"date": "2024-09-24", "close": 3.5, "volume": 4791583.0}, {"date": "2024-09-25", "close": 3.47, "volume": 4198006.0}, {"date": "2024-09-26", "close": 3.57, "volume": 4106186.0}, {"date": "2024-09-27", "close": 3.59, "volume": 3953923.0}, {"date": "2024-09-30", "close": 3.58, "volume": 4281087.0}, {"date": "2024-10-01", "close": 3.62, "volume": 3593183.0}, {"date": "2024-10-02", "close": 3.59, "volume": 3423157.0}, {"date": "2024-10-03", "close": 3.56, "volume": 2796490.0}, {"date": "2024-10-04", "close": 3.53, "volume": 3188187.0}, {"date": "2024-10-07", "close": 3.57, "volume": 2329306.0}, {"date": "2024-10-08", "close": 3.53, "volume": 3403725.0}, {"date": "2024-10-09", "close": 3.53, "volume": 2598896.0}, {"date": "2024-10-10", "close": 3.56, "volume": 2535330.0}, {"date": "2024-10-11", "close": 3.52, "volume": 2514568.0}, {"date": "2024-10-14", "close": 3.53, "volume": 2484898.0}, {"date": "2024-10-15", "close": 3.55, "volume": 1911021.0}, {"date": "2024-10-16", "close": 3.51, "volume": 2843482.0}, {"date": "2024-10-17", "close": 3.54, "volume": 4037296.0}, {"date": "2024-10-18", "close": 3.54, "volume": 4952049.0}, {"date": "2024-10-21", "close": 3.55, "volume": 2552520.0}, {"date": "2024-10-22", "close": 3.33, "volume": 17548513.0}, {"date": "2024-10-23", "close": 3.32, "volume": 5637170.0}, {"date": "2024-10-24", "close": 3.3, "volume": 2557334.0}, {"date": "2024-10-25", "close": 3.19, "volume": 10435105.0}, {"date": "2024-10-28", "close": 3.11, "volume": 8331957.0}, {"date": "2024-10-29", "close": 3.1, "volume": 8688611.0}, {"date": "2024-10-30", "close": 3.09, "volume": 6149307.0}, {"date": "2024-10-31", "close": 3.06, "volume": 5935211.0}, {"date": "2024-11-01", "close": 3.03, "volume": 3417628.0}, {"date": "2024-11-04", "close": 3.06, "volume": 4116388.0}, {"date": "2024-11-05", "close": 3.04, "volume": 3256191.0}, {"date": "2024-11-06", "close": 3.1, "volume": 5174996.0}, {"date": "2024-11-07", "close": 3.08, "volume": 3596171.0}, {"date": "2024-11-08", "close": 3.11, "volume": 3680741.0}, {"date": "2024-11-11", "close": 3.04, "volume": 3718584.0}, {"date": "2024-11-12", "close": 3.04, "volume": 3011881.0}, {"date": "2024-11-13", "close": 3.05, "volume": 4965785.0}, {"date": "2024-11-14", "close": 3.04, "volume": 2196380.0}, {"date": "2024-11-15", "close": 3.06, "volume": 1848931.0}, {"date": "2024-11-18", "close": 3.13, "volume": 2656235.0}, {"date": "2024-11-19", "close": 3.12, "volume": 2350664.0}, {"date": "2024-11-20", "close": 3.08, "volume": 3034230.0}, {"date": "2024-11-21", "close": 3.1, "volume": 3087811.0}, {"date": "2024-11-22", "close": 3.1, "volume": 2382328.0}, {"date": "2024-11-25", "close": 3.05, "volume": 5415494.0}, {"date": "2024-11-26", "close": 3.1, "volume": 3598193.0}, {"date": "2024-11-27", "close": 3.14, "volume": 3126433.0}, {"date": "2024-11-28", "close": 3.12, "volume": 2994400.0}, {"date": "2024-11-29", "close": 3.12, "volume": 1719082.0}, {"date": "2024-12-02", "close": 3.19, "volume": 4904911.0}, {"date": "2024-12-03", "close": 3.43, "volume": 8405703.0}, {"date": "2024-12-04", "close": 3.35, "volume": 5975448.0}, {"date": "2024-12-05", "close": 3.31, "volume": 5786002.0}, {"date": "2024-12-06", "close": 3.35, "volume": 5712677.0}, {"date": "2024-12-09", "close": 3.27, "volume": 3727400.0}, {"date": "2024-12-10", "close": 3.31, "volume": 8183725.0}, {"date": "2024-12-11", "close": 3.31, "volume": 4485852.0}, {"date": "2024-12-12", "close": 3.34, "volume": 3885200.0}, {"date": "2024-12-13", "close": 3.23, "volume": 4100507.0}, {"date": "2024-12-16", "close": 3.21, "volume": 6113887.0}, {"date": "2024-12-17", "close": 3.19, "volume": 5141558.0}, {"date": "2024-12-18", "close": 3.18, "volume": 4463428.0}, {"date": "2024-12-19", "close": 3.12, "volume": 6611534.0}, {"date": "2024-12-20", "close": 3.13, "volume": 6304377.0}, {"date": "2024-12-23", "close": 3.15, "volume": 2202107.0}, {"date": "2024-12-24", "close": 3.16, "volume": 710227.0}, {"date": "2024-12-27", "close": 3.16, "volume": 2247449.0}, {"date": "2024-12-30", "close": 3.13, "volume": 1608257.0}, {"date": "2024-12-31", "close": 3.1, "volume": 1674531.0}, {"date": "2025-01-02", "close": 3.13, "volume": 2268064.0}, {"date": "2025-01-03", "close": 3.14, "volume": 1628586.0}, {"date": "2025-01-06", "close": 3.1, "volume": 3328432.0}, {"date": "2025-01-07", "close": 3.11, "volume": 2683594.0}, {"date": "2025-01-08", "close": 3.13, "volume": 2094410.0}, {"date": "2025-01-09", "close": 3.11, "volume": 3679660.0}, {"date": "2025-01-10", "close": 3.08, "volume": 1987904.0}, {"date": "2025-01-13", "close": 3.08, "volume": 2072165.0}, {"date": "2025-01-14", "close": 3.08, "volume": 2158143.0}, {"date": "2025-01-15", "close": 3.09, "volume": 1362435.0}, {"date": "2025-01-16", "close": 3.08, "volume": 1613419.0}, {"date": "2025-01-17", "close": 3.1, "volume": 2554868.0}, {"date": "2025-01-20", "close": 3.11, "volume": 2092364.0}, {"date": "2025-01-21", "close": 3.13, "volume": 2407471.0}, {"date": "2025-01-22", "close": 3.12, "volume": 3769263.0}, {"date": "2025-01-23", "close": 3.08, "volume": 2359604.0}, {"date": "2025-01-24", "close": 3.11, "volume": 1988988.0}, {"date": "2025-01-28", "close": 3.11, "volume": 2393403.0}, {"date": "2025-01-29", "close": 3.13, "volume": 2965058.0}, {"date": "2025-01-30", "close": 3.18, "volume": 5009913.0}, {"date": "2025-01-31", "close": 3.17, "volume": 4742993.0}, {"date": "2025-02-03", "close": 3.12, "volume": 4361868.0}, {"date": "2025-02-04", "close": 3.1, "volume": 3281528.0}, {"date": "2025-02-05", "close": 3.14, "volume": 1582286.0}, {"date": "2025-02-06", "close": 3.13, "volume": 2716880.0}, {"date": "2025-02-07", "close": 3.1, "volume": 4321121.0}, {"date": "2025-02-10", "close": 3.12, "volume": 3531849.0}, {"date": "2025-02-11", "close": 3.11, "volume": 3021332.0}, {"date": "2025-02-12", "close": 3.15, "volume": 3645579.0}, {"date": "2025-02-13", "close": 3.12, "volume": 3244358.0}, {"date": "2025-02-14", "close": 3.18, "volume": 3910460.0}, {"date": "2025-02-17", "close": 3.19, "volume": 2147890.0}, {"date": "2025-02-18", "close": 3.2, "volume": 3381832.0}, {"date": "2025-02-19", "close": 3.15, "volume": 2689835.0}, {"date": "2025-02-20", "close": 3.13, "volume": 2900790.0}, {"date": "2025-02-21", "close": 3.17, "volume": 3058895.0}, {"date": "2025-02-24", "close": 3.14, "volume": 3006431.0}, {"date": "2025-02-25", "close": 3.17, "volume": 3129315.0}, {"date": "2025-02-26", "close": 3.19, "volume": 2193206.0}, {"date": "2025-02-27", "close": 3.2, "volume": 2506858.0}, {"date": "2025-02-28", "close": 3.14, "volume": 4662184.0}, {"date": "2025-03-03", "close": 3.18, "volume": 2914419.0}, {"date": "2025-03-04", "close": 3.12, "volume": 2238371.0}, {"date": "2025-03-05", "close": 3.06, "volume": 4334046.0}, {"date": "2025-03-06", "close": 3.09, "volume": 2479762.0}, {"date": "2025-03-07", "close": 3.1, "volume": 2801233.0}, {"date": "2025-03-10", "close": 3.1, "volume": 2043630.0}, {"date": "2025-03-11", "close": 3.15, "volume": 6641566.0}, {"date": "2025-03-12", "close": 3.05, "volume": 6499729.0}, {"date": "2025-03-13", "close": 2.99, "volume": 4176608.0}, {"date": "2025-03-14", "close": 3.02, "volume": 3738758.0}, {"date": "2025-03-17", "close": 3.06, "volume": 3408911.0}, {"date": "2025-03-18", "close": 3.07, "volume": 3481539.0}, {"date": "2025-03-19", "close": 3.07, "volume": 2957869.0}, {"date": "2025-03-20", "close": 3.08, "volume": 5897550.0}, {"date": "2025-03-21", "close": 3.19, "volume": 9703935.0}, {"date": "2025-03-24", "close": 3.13, "volume": 1959242.0}, {"date": "2025-03-25", "close": 3.11, "volume": 2037424.0}, {"date": "2025-03-26", "close": 3.13, "volume": 2491434.0}, {"date": "2025-03-27", "close": 3.14, "volume": 2462629.0}, {"date": "2025-03-28", "close": 3.18, "volume": 2238287.0}, {"date": "2025-03-31", "close": 3.16, "volume": 4063554.0}, {"date": "2025-04-01", "close": 3.17, "volume": 1413794.0}, {"date": "2025-04-02", "close": 3.16, "volume": 1849488.0}, {"date": "2025-04-03", "close": 3.19, "volume": 2945268.0}, {"date": "2025-04-04", "close": 3.26, "volume": 4158082.0}, {"date": "2025-04-07", "close": 2.98, "volume": 8809857.0}, {"date": "2025-04-08", "close": 3.11, "volume": 5720898.0}, {"date": "2025-04-09", "close": 3.07, "volume": 2485541.0}, {"date": "2025-04-10", "close": 3.14, "volume": 2910531.0}, {"date": "2025-04-11", "close": 3.14, "volume": 2204136.0}, {"date": "2025-04-14", "close": 3.16, "volume": 1423542.0}, {"date": "2025-04-15", "close": 3.16, "volume": 1664672.0}, {"date": "2025-04-16", "close": 3.16, "volume": 1428133.0}, {"date": "2025-04-17", "close": 3.19, "volume": 1571196.0}, {"date": "2025-04-22", "close": 3.18, "volume": 1925927.0}, {"date": "2025-04-23", "close": 3.22, "volume": 2204775.0}, {"date": "2025-04-24", "close": 3.24, "volume": 2128392.0}, {"date": "2025-04-28", "close": 3.25, "volume": 3688935.0}, {"date": "2025-04-29", "close": 3.24, "volume": 3138158.0}, {"date": "2025-04-30", "close": 3.22, "volume": 3117511.0}, {"date": "2025-05-01", "close": 3.27, "volume": 3639266.0}, {"date": "2025-05-02", "close": 3.28, "volume": 3514744.0}, {"date": "2025-05-05", "close": 3.23, "volume": 2475897.0}, {"date": "2025-05-06", "close": 3.23, "volume": 3544931.0}, {"date": "2025-05-07", "close": 3.27, "volume": 3751558.0}, {"date": "2025-05-08", "close": 3.29, "volume": 2787980.0}, {"date": "2025-05-09", "close": 3.32, "volume": 1697305.0}, {"date": "2025-05-12", "close": 3.33, "volume": 3164779.0}, {"date": "2025-05-13", "close": 3.3, "volume": 2294841.0}, {"date": "2025-05-14", "close": 3.28, "volume": 1719061.0}, {"date": "2025-05-15", "close": 3.31, "volume": 1952291.0}, {"date": "2025-05-16", "close": 3.35, "volume": 4088712.0}, {"date": "2025-05-19", "close": 3.34, "volume": 1658482.0}, {"date": "2025-05-20", "close": 3.35, "volume": 1221838.0}, {"date": "2025-05-21", "close": 3.41, "volume": 3928445.0}, {"date": "2025-05-22", "close": 3.41, "volume": 2848849.0}, {"date": "2025-05-23", "close": 3.38, "volume": 1763884.0}, {"date": "2025-05-26", "close": 3.38, "volume": 1532840.0}, {"date": "2025-05-27", "close": 3.37, "volume": 2137585.0}, {"date": "2025-05-28", "close": 3.4, "volume": 1994545.0}, {"date": "2025-05-29", "close": 3.39, "volume": 2394339.0}, {"date": "2025-05-30", "close": 3.38, "volume": 7169455.0}, {"date": "2025-06-02", "close": 3.41, "volume": 2057522.0}, {"date": "2025-06-03", "close": 3.43, "volume": 2543720.0}, {"date": "2025-06-04", "close": 3.41, "volume": 4584649.0}, {"date": "2025-06-05", "close": 3.4, "volume": 1520336.0}, {"date": "2025-06-06", "close": 3.39, "volume": 2226380.0}, {"date": "2025-06-10", "close": 3.51, "volume": 5020774.0}, {"date": "2025-06-11", "close": 3.64, "volume": 4630463.0}, {"date": "2025-06-12", "close": 3.71, "volume": 4693079.0}, {"date": "2025-06-13", "close": 3.73, "volume": 5080429.0}, {"date": "2025-06-16", "close": 3.64, "volume": 3578121.0}, {"date": "2025-06-17", "close": 3.6, "volume": 2803807.0}, {"date": "2025-06-18", "close": 3.66, "volume": 4537402.0}, {"date": "2025-06-19", "close": 3.69, "volume": 3549726.0}, {"date": "2025-06-20", "close": 3.7, "volume": 7521291.0}, {"date": "2025-06-23", "close": 3.8, "volume": 7815057.0}, {"date": "2025-06-24", "close": 3.92, "volume": 5662378.0}, {"date": "2025-06-25", "close": 3.97, "volume": 4990062.0}, {"date": "2025-06-26", "close": 3.97, "volume": 4614246.0}, {"date": "2025-06-27", "close": 3.91, "volume": 3647898.0}, {"date": "2025-06-30", "close": 3.91, "volume": 2625788.0}, {"date": "2025-07-01", "close": 3.94, "volume": 3536204.0}, {"date": "2025-07-02", "close": 3.95, "volume": 3485400.0}, {"date": "2025-07-03", "close": 4.01, "volume": 4157291.0}, {"date": "2025-07-04", "close": 4.07, "volume": 5016764.0}, {"date": "2025-07-07", "close": 4.14, "volume": 4153290.0}, {"date": "2025-07-08", "close": 4.07, "volume": 5351596.0}, {"date": "2025-07-09", "close": 4.03, "volume": 4576570.0}, {"date": "2025-07-10", "close": 4.03, "volume": 3510601.0}, {"date": "2025-07-11", "close": 4.02, "volume": 3035597.0}, {"date": "2025-07-14", "close": 4.02, "volume": 3411884.0}, {"date": "2025-07-15", "close": 3.94, "volume": 4595229.0}, {"date": "2025-07-16", "close": 3.89, "volume": 3210537.0}, {"date": "2025-07-17", "close": 3.93, "volume": 3634943.0}, {"date": "2025-07-18", "close": 3.95, "volume": 4777595.0}, {"date": "2025-07-21", "close": 3.91, "volume": 3512340.0}, {"date": "2025-07-22", "close": 3.89, "volume": 3794436.0}, {"date": "2025-07-23", "close": 3.82, "volume": 7376054.0}, {"date": "2025-07-24", "close": 3.82, "volume": 2226171.0}, {"date": "2025-07-25", "close": 3.83, "volume": 1944216.0}, {"date": "2025-07-28", "close": 3.86, "volume": 2589747.0}, {"date": "2025-07-29", "close": 3.9, "volume": 2798997.0}, {"date": "2025-07-30", "close": 3.92, "volume": 3875693.0}, {"date": "2025-07-31", "close": 3.9, "volume": 2306001.0}, {"date": "2025-08-01", "close": 3.89, "volume": 2094416.0}, {"date": "2025-08-04", "close": 3.92, "volume": 2399723.0}, {"date": "2025-08-05", "close": 3.97, "volume": 2617691.0}, {"date": "2025-08-06", "close": 3.98, "volume": 2873093.0}, {"date": "2025-08-07", "close": 4.0, "volume": 3462035.0}, {"date": "2025-08-08", "close": 4.01, "volume": 1463758.0}, {"date": "2025-08-11", "close": 4.01, "volume": 3712932.0}, {"date": "2025-08-12", "close": 4.06, "volume": 2189972.0}, {"date": "2025-08-13", "close": 4.07, "volume": 4717672.0}, {"date": "2025-08-14", "close": 4.1, "volume": 5167985.0}, {"date": "2025-08-15", "close": 4.16, "volume": 3437763.0}, {"date": "2025-08-18", "close": 4.2, "volume": 6498599.0}, {"date": "2025-08-19", "close": 4.16, "volume": 2947725.0}, {"date": "2025-08-20", "close": 4.14, "volume": 2466463.0}, {"date": "2025-08-21", "close": 4.19, "volume": 1752287.0}, {"date": "2025-08-22", "close": 4.17, "volume": 2874898.0}, {"date": "2025-08-25", "close": 4.16, "volume": 2170989.0}, {"date": "2025-08-26", "close": 4.18, "volume": 2505113.0}, {"date": "2025-08-27", "close": 4.16, "volume": 3278816.0}, {"date": "2025-08-28", "close": 4.21, "volume": 2720528.0}, {"date": "2025-08-29", "close": 4.2, "volume": 5371298.0}, {"date": "2025-09-01", "close": 4.23, "volume": 2289602.0}, {"date": "2025-09-02", "close": 4.2, "volume": 3912316.0}, {"date": "2025-09-03", "close": 4.12, "volume": 5047944.0}, {"date": "2025-09-04", "close": 4.11, "volume": 3655781.0}, {"date": "2025-09-05", "close": 4.13, "volume": 2553398.0}, {"date": "2025-09-08", "close": 4.05, "volume": 2269697.0}, {"date": "2025-09-09", "close": 4.03, "volume": 2760816.0}, {"date": "2025-09-10", "close": 4.03, "volume": 3324854.0}, {"date": "2025-09-11", "close": 3.92, "volume": 7252164.0}, {"date": "2025-09-12", "close": 3.93, "volume": 4516402.0}, {"date": "2025-09-15", "close": 3.93, "volume": 5145612.0}, {"date": "2025-09-16", "close": 3.94, "volume": 1984779.0}, {"date": "2025-09-17", "close": 3.91, "volume": 2361030.0}, {"date": "2025-09-18", "close": 3.91, "volume": 2062045.0}, {"date": "2025-09-19", "close": 3.9, "volume": 5485233.0}, {"date": "2025-09-22", "close": 3.91, "volume": 1766999.0}, {"date": "2025-09-23", "close": 3.91, "volume": 2050313.0}, {"date": "2025-09-24", "close": 3.91, "volume": 1747155.0}, {"date": "2025-09-25", "close": 3.89, "volume": 3747739.0}, {"date": "2025-09-26", "close": 3.84, "volume": 2631549.0}, {"date": "2025-09-29", "close": 3.85, "volume": 1430669.0}, {"date": "2025-09-30", "close": 3.8, "volume": 6002826.0}, {"date": "2025-10-01", "close": 3.81, "volume": 3200425.0}, {"date": "2025-10-02", "close": 3.8, "volume": 3285288.0}, {"date": "2025-10-03", "close": 3.77, "volume": 3479157.0}, {"date": "2025-10-06", "close": 3.74, "volume": 4192531.0}, {"date": "2025-10-07", "close": 3.74, "volume": 6885353.0}, {"date": "2025-10-08", "close": 3.72, "volume": 4200784.0}, {"date": "2025-10-09", "close": 3.78, "volume": 2576441.0}, {"date": "2025-10-10", "close": 3.79, "volume": 2617242.0}, {"date": "2025-10-13", "close": 3.79, "volume": 2390114.0}, {"date": "2025-10-14", "close": 3.78, "volume": 2692205.0}, {"date": "2025-10-15", "close": 3.78, "volume": 2042248.0}, {"date": "2025-10-16", "close": 3.79, "volume": 2390918.0}, {"date": "2025-10-17", "close": 3.79, "volume": 2221289.0}, {"date": "2025-10-20", "close": 3.83, "volume": 2209407.0}, {"date": "2025-10-21", "close": 3.79, "volume": 2965158.0}, {"date": "2025-10-22", "close": 3.77, "volume": 4069140.0}, {"date": "2025-10-23", "close": 3.84, "volume": 3242947.0}, {"date": "2025-10-24", "close": 3.81, "volume": 2065371.0}, {"date": "2025-10-27", "close": 3.83, "volume": 2622843.0}, {"date": "2025-10-28", "close": 3.84, "volume": 2029423.0}, {"date": "2025-10-29", "close": 3.85, "volume": 5761141.0}, {"date": "2025-10-30", "close": 3.87, "volume": 3390488.0}, {"date": "2025-10-31", "close": 3.81, "volume": 4229629.0}, {"date": "2025-11-03", "close": 3.85, "volume": 2574076.0}, {"date": "2025-11-04", "close": 3.83, "volume": 2160359.0}, {"date": "2025-11-05", "close": 3.84, "volume": 2069027.0}, {"date": "2025-11-06", "close": 3.88, "volume": 2838977.0}, {"date": "2025-11-07", "close": 3.92, "volume": 1881780.0}, {"date": "2025-11-10", "close": 3.91, "volume": 3050959.0}, {"date": "2025-11-11", "close": 3.95, "volume": 2240662.0}, {"date": "2025-11-12", "close": 3.97, "volume": 2432374.0}, {"date": "2025-11-13", "close": 3.87, "volume": 3371386.0}, {"date": "2025-11-14", "close": 3.84, "volume": 4191942.0}, {"date": "2025-11-17", "close": 3.82, "volume": 2808920.0}, {"date": "2025-11-18", "close": 3.82, "volume": 1546561.0}, {"date": "2025-11-19", "close": 3.85, "volume": 3304822.0}, {"date": "2025-11-20", "close": 3.84, "volume": 2332301.0}, {"date": "2025-11-21", "close": 3.76, "volume": 2982733.0}, {"date": "2025-11-24", "close": 3.85, "volume": 6395970.0}, {"date": "2025-11-25", "close": 3.83, "volume": 1513735.0}, {"date": "2025-11-26", "close": 3.76, "volume": 5429799.0}, {"date": "2025-11-27", "close": 3.75, "volume": 2695165.0}, {"date": "2025-11-28", "close": 3.7, "volume": 7849598.0}, {"date": "2025-12-01", "close": 3.36, "volume": 11847177.0}, {"date": "2025-12-02", "close": 3.33, "volume": 10632305.0}, {"date": "2025-12-03", "close": 3.42, "volume": 6270733.0}, {"date": "2025-12-04", "close": 3.35, "volume": 4684065.0}, {"date": "2025-12-05", "close": 3.38, "volume": 5352822.0}, {"date": "2025-12-08", "close": 3.41, "volume": 5366456.0}, {"date": "2025-12-09", "close": 3.38, "volume": 4666241.0}, {"date": "2025-12-10", "close": 3.34, "volume": 3717458.0}, {"date": "2025-12-11", "close": 3.36, "volume": 4340383.0}, {"date": "2025-12-12", "close": 3.26, "volume": 3220306.0}, {"date": "2025-12-15", "close": 3.24, "volume": 3205188.0}, {"date": "2025-12-16", "close": 3.27, "volume": 2792679.0}, {"date": "2025-12-17", "close": 3.24, "volume": 6196755.0}, {"date": "2025-12-18", "close": 3.29, "volume": 5149912.0}, {"date": "2025-12-19", "close": 3.28, "volume": 4168889.0}, {"date": "2025-12-22", "close": 3.3, "volume": 2122896.0}, {"date": "2025-12-23", "close": 3.34, "volume": 3262261.0}, {"date": "2025-12-24", "close": 3.29, "volume": 820963.0}, {"date": "2025-12-29", "close": 3.33, "volume": 2095204.0}, {"date": "2025-12-30", "close": 3.31, "volume": 1489052.0}, {"date": "2025-12-31", "close": 3.3, "volume": 1033031.0}, {"date": "2026-01-02", "close": 3.31, "volume": 1159364.0}, {"date": "2026-01-05", "close": 3.29, "volume": 1860305.0}, {"date": "2026-01-06", "close": 3.25, "volume": 3483132.0}, {"date": "2026-01-07", "close": 3.29, "volume": 2278718.0}, {"date": "2026-01-08", "close": 3.31, "volume": 2180929.0}, {"date": "2026-01-09", "close": 3.31, "volume": 2075014.0}, {"date": "2026-01-12", "close": 3.3, "volume": 2481762.0}, {"date": "2026-01-13", "close": 3.29, "volume": 1995486.0}, {"date": "2026-01-14", "close": 3.33, "volume": 2442311.0}, {"date": "2026-01-15", "close": 3.3, "volume": 3430833.0}, {"date": "2026-01-16", "close": 3.33, "volume": 2682419.0}, {"date": "2026-01-19", "close": 3.32, "volume": 2191253.0}, {"date": "2026-01-20", "close": 3.35, "volume": 1414005.0}, {"date": "2026-01-21", "close": 3.35, "volume": 2629542.0}, {"date": "2026-01-22", "close": 3.35, "volume": 1859634.0}, {"date": "2026-01-23", "close": 3.32, "volume": 3958137.0}, {"date": "2026-01-27", "close": 3.36, "volume": 3250585.0}, {"date": "2026-01-28", "close": 3.34, "volume": 1881166.0}, {"date": "2026-01-29", "close": 3.34, "volume": 2503868.0}, {"date": "2026-01-30", "close": 3.32, "volume": 5513290.0}, {"date": "2026-02-02", "close": 3.36, "volume": 2306777.0}, {"date": "2026-02-03", "close": 3.34, "volume": 2090059.0}, {"date": "2026-02-04", "close": 3.31, "volume": 3055949.0}, {"date": "2026-02-05", "close": 3.32, "volume": 4717618.0}, {"date": "2026-02-06", "close": 3.2, "volume": 6026538.0}, {"date": "2026-02-09", "close": 3.27, "volume": 3341340.0}, {"date": "2026-02-10", "close": 3.27, "volume": 4968923.0}, {"date": "2026-02-11", "close": 3.32, "volume": 2601786.0}, {"date": "2026-02-12", "close": 3.34, "volume": 2466507.0}, {"date": "2026-02-13", "close": 3.27, "volume": 2744882.0}, {"date": "2026-02-16", "close": 3.25, "volume": 2882585.0}, {"date": "2026-02-17", "close": 3.27, "volume": 1738812.0}, {"date": "2026-02-18", "close": 3.3, "volume": 1790399.0}, {"date": "2026-02-19", "close": 3.3, "volume": 2667524.0}, {"date": "2026-02-20", "close": 3.27, "volume": 2133356.0}, {"date": "2026-02-23", "close": 3.29, "volume": 2005827.0}, {"date": "2026-02-24", "close": 3.28, "volume": 2786099.0}, {"date": "2026-02-25", "close": 3.31, "volume": 3813170.0}, {"date": "2026-02-26", "close": 3.35, "volume": 2007695.0}, {"date": "2026-02-27", "close": 3.3, "volume": 4780929.0}, {"date": "2026-03-02", "close": 3.33, "volume": 2774491.0}, {"date": "2026-03-03", "close": 3.29, "volume": 3084268.0}, {"date": "2026-03-04", "close": 3.22, "volume": 3572228.0}, {"date": "2026-03-05", "close": 3.21, "volume": 2758106.0}, {"date": "2026-03-06", "close": 3.11, "volume": 4826181.0}, {"date": "2026-03-09", "close": 3.02, "volume": 6564782.0}, {"date": "2026-03-10", "close": 3.02, "volume": 4465480.0}, {"date": "2026-03-11", "close": 3.02, "volume": 4134073.0}, {"date": "2026-03-12", "close": 2.96, "volume": 6834984.0}, {"date": "2026-03-13", "close": 2.97, "volume": 4411448.0}, {"date": "2026-03-16", "close": 2.94, "volume": 3472944.0}, {"date": "2026-03-17", "close": 2.95, "volume": 3700918.0}, {"date": "2026-03-18", "close": 2.93, "volume": 4331711.0}, {"date": "2026-03-19", "close": 2.87, "volume": 5243663.0}, {"date": "2026-03-20", "close": 2.87, "volume": 67115475.0}, {"date": "2026-03-23", "close": 2.86, "volume": 5017716.0}, {"date": "2026-03-24", "close": 2.87, "volume": 3927596.0}, {"date": "2026-03-25", "close": 2.97, "volume": 4937268.0}, {"date": "2026-03-26", "close": 3.0, "volume": 2342069.0}, {"date": "2026-03-27", "close": 3.04, "volume": 3061620.0}, {"date": "2026-03-30", "close": 3.04, "volume": 4226855.0}, {"date": "2026-03-31", "close": 2.96, "volume": 6180867.0}, {"date": "2026-04-01", "close": 2.98, "volume": 5809898.0}, {"date": "2026-04-02", "close": 2.97, "volume": 3224806.0}, {"date": "2026-04-07", "close": 2.97, "volume": 3898371.0}, {"date": "2026-04-08", "close": 3.0, "volume": 4684203.0}, {"date": "2026-04-09", "close": 3.06, "volume": 4686931.0}, {"date": "2026-04-10", "close": 3.04, "volume": 3142413.0}, {"date": "2026-04-13", "close": 3.0, "volume": 3907943.0}, {"date": "2026-04-14", "close": 3.02, "volume": 3663204.0}, {"date": "2026-04-15", "close": 3.0, "volume": 2821705.0}, {"date": "2026-04-16", "close": 3.01, "volume": 2666513.0}, {"date": "2026-04-17", "close": 2.9, "volume": 6137725.0}, {"date": "2026-04-20", "close": 2.88, "volume": 4049636.0}, {"date": "2026-04-21", "close": 2.9, "volume": 2144151.0}, {"date": "2026-04-22", "close": 2.9, "volume": 2562668.0}, {"date": "2026-04-23", "close": 2.86, "volume": 3576714.0}, {"date": "2026-04-24", "close": 2.82, "volume": 3701663.0}, {"date": "2026-04-27", "close": 2.82, "volume": 2986047.0}, {"date": "2026-04-28", "close": 2.78, "volume": 2974615.0}, {"date": "2026-04-29", "close": 2.78, "volume": 3901824.0}, {"date": "2026-04-30", "close": 2.72, "volume": 8380732.0}, {"date": "2026-05-01", "close": 2.7, "volume": 10090840.0}, {"date": "2026-05-04", "close": 2.65, "volume": 5714826.0}, {"date": "2026-05-05", "close": 2.72, "volume": 4198272.0}, {"date": "2026-05-06", "close": 2.74, "volume": 4264137.0}, {"date": "2026-05-07", "close": 2.77, "volume": 3296368.0}, {"date": "2026-05-08", "close": 2.74, "volume": 4685899.0}, {"date": "2026-05-11", "close": 2.92, "volume": 8193791.0}, {"date": "2026-05-12", "close": 2.94, "volume": 7021435.0}, {"date": "2026-05-13", "close": 2.97, "volume": 3877924.0}, {"date": "2026-05-14", "close": 2.91, "volume": 2865758.0}, {"date": "2026-05-15", "close": 2.95, "volume": 4117668.0}, {"date": "2026-05-18", "close": 2.92, "volume": 2703246.0}, {"date": "2026-05-19", "close": 3.0, "volume": 4249071.0}, {"date": "2026-05-20", "close": 2.99, "volume": 4238381.0}, {"date": "2026-05-21", "close": 2.99, "volume": 2856174.0}, {"date": "2026-05-22", "close": 3.05, "volume": 3520667.0}, {"date": "2026-05-25", "close": 3.07, "volume": 4342363.0}, {"date": "2026-05-26", "close": 3.05, "volume": 3028237.0}, {"date": "2026-05-27", "close": 3.09, "volume": 2674429.0}, {"date": "2026-05-28", "close": 3.07, "volume": 6873079.0}, {"date": "2026-05-29", "close": 3.07, "volume": 5644335.0}, {"date": "2026-06-01", "close": 3.07, "volume": 2394777.0}, {"date": "2026-06-02", "close": 3.01, "volume": 4491504.0}, {"date": "2026-06-03", "close": 2.94, "volume": 5425600.0}, {"date": "2026-06-04", "close": 3.03, "volume": 4329977.0}, {"date": "2026-06-05", "close": 3.04, "volume": 3033903.0}, {"date": "2026-06-09", "close": 2.97, "volume": 8120686.0}, {"date": "2026-06-10", "close": 3.14, "volume": 9450874.0}, {"date": "2026-06-11", "close": 3.16, "volume": 6120221.0}, {"date": "2026-06-12", "close": 3.21, "volume": 3337260.0}, {"date": "2026-06-15", "close": 3.19, "volume": 3569306.0}, {"date": "2026-06-16", "close": 3.24, "volume": 4665495.0}, {"date": "2026-06-17", "close": 3.24, "volume": 3216958.0}, {"date": "2026-06-18", "close": 3.2, "volume": 3001902.0}, {"date": "2026-06-19", "close": 3.18, "volume": 22695237.0}, {"date": "2026-06-22", "close": 3.12, "volume": 8782971.0}, {"date": "2026-06-23", "close": 3.03, "volume": 10762119.0}, {"date": "2026-06-24", "close": 3.04, "volume": 6495328.0}, {"date": "2026-06-25", "close": 3.05, "volume": 6254880.0}, {"date": "2026-06-26", "close": 3.0, "volume": 4819195.0}, {"date": "2026-06-29", "close": 2.99, "volume": 5559441.0}, {"date": "2026-06-30", "close": 2.95, "volume": 7021931.0}, {"date": "2026-07-01", "close": 2.96, "volume": 4922094.0}, {"date": "2026-07-02", "close": 2.95, "volume": 4730690.0}, {"date": "2026-07-03", "close": 3.0, "volume": 3157354.0}, {"date": "2026-07-06", "close": 3.03, "volume": 2794917.0}, {"date": "2026-07-07", "close": 3.03, "volume": 3202497.0}, {"date": "2026-07-08", "close": 3.07, "volume": 3850953.0}, {"date": "2026-07-09", "close": 3.05, "volume": 2353844.0}, {"date": "2026-07-10", "close": 3.06, "volume": 3727493.0}, {"date": "2026-07-13", "close": 3.08, "volume": 5634152.0}, {"date": "2026-07-14", "close": 2.96, "volume": 3104638.0}, {"date": "2026-07-15", "close": 2.92, "volume": 2738467.0}, {"date": "2026-07-16", "close": 2.91, "volume": 6195443.0}, {"date": "2026-07-17", "close": 2.94, "volume": 6385842.0}, {"date": "2026-07-20", "close": 2.98, "volume": 3676751.0}, {"date": "2026-07-21", "close": 2.96, "volume": 4150050.0}, {"date": "2026-07-22", "close": 2.95, "volume": 2578744.0}, {"date": "2026-07-23", "close": 2.97, "volume": 3034079.0}, {"date": "2026-07-24", "close": 2.97, "volume": 2478685.0}, {"date": "2026-07-27", "close": 2.97, "volume": 2640676.0}, {"date": "2026-07-28", "close": 3.05, "volume": 5257353.0}, {"date": "2026-07-29", "close": 3.11, "volume": 4112719.0}, {"date": "2026-07-30", "close": 3.1, "volume": 2723819.0}, {"date": "2026-07-31", "close": 3.04, "volume": 6088439.0}, {"date": "2026-08-03", "close": 3.09, "volume": 2696382.0}, {"date": "2026-08-04", "close": 3.1, "volume": 3727762.0}, {"date": "2026-08-05", "close": 3.1, "volume": 2623241.0}, {"date": "2026-08-06", "close": 3.12, "volume": 2951504.0}, {"date": "2026-08-07", "close": 3.15, "volume": 3128746.0}], "refreshing": true}