{"ticker": "NST", "overview": {"name": "Northern Star Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NST", "has_prices": true, "as_of": "2026-09-07", "last": 23.29, "prev_close": 23.17, "change": 0.11999999999999744, "change_pct": 0.005179110919292077, "session_volume": 3155319.0, "vwap_5": 23.161104001913888, "vwap_20": 23.526427469356296, "vwap_60": 21.78254585049312, "vwap_250": 23.300384303803096, "high_52w": 31.73, "low_52w": 17.21, "avg_volume_20": 6473713.4, "sessions": 400, "market_cap": {"value": 30904021795.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160696", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 NST stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160696", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "ASX-03138254", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138254", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03136710", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136710", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03134335", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134335", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "ASX-03134320", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134320", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "ASX-03133493", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133493", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03133483", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133483", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03123239", "src": "ASX", "ticker": "NST", "cik": "", "company": "Northern Star Resources Ltd", "company_raw": "Northern Star Resources 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 files a director's interest notice on NST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123239", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "PETER ROZENAUERS", "notice_type": "3Y", "direct_shares": 3916.0, "indirect_shares": null, "indirect_account": "Consideration Alenic Pty Ltd", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156633-6A1353082", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MARNIE HELEN FINLAYSON", "notice_type": "3Y", "direct_shares": 9533.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135337-6A1343753", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Elliott Associates, L.P. (Elliott Associates), Elliott International, L.P. (Elli", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.24, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134195-6A1343247", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JEFFREY ALLAN QUARTERMAINE", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109414-6A1333117", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-31", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-05", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-27", "source_url": "https://www.marketindex.com.au/asx/nst", "needs_ocr": 0}], "directors": [{"name": "JEFFREY ALLAN QUARTERMAINE", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "MARNIE HELEN FINLAYSON", "first_seen": "2026-09-14", "last_seen": "2026-09-14", "status": "current", "notices": 1}, {"name": "PETER ROZENAUERS", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2010-07-05", "last_seen": "2010-07-05", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2010-08-31", "last_seen": "2010-08-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156633-6A1353082"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150816-6A1350291"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - NST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148954-6A1349460"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Dispatch of Access Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148394-6A1349237"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - NST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145738-6A1348169"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145737-6A1348168"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137811-6A1344785"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Corporate Presentation - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137379-6A1344578"}, {"date": "2026-09-14", "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/2924-03135337-6A1343753"}, {"date": "2026-09-13", "form": "Company Administration", "title": "Appointment of Non-Executive Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134811-6A1343526"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134195-6A1343247"}], "performance": {"ticker": "NST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-17", "close": 0.15790082, "volume": 1107873.0}, {"date": "2003-12-18", "close": 0.15790082, "volume": 705415.0}, {"date": "2003-12-19", "close": 0.16507813, "volume": 724986.0}, {"date": "2003-12-22", "close": 0.168666785, "volume": 784695.0}, {"date": "2003-12-23", "close": 0.16507813, "volume": 246903.0}, {"date": "2003-12-24", "close": 0.161489475, "volume": 196856.0}, {"date": "2003-12-29", "close": 0.161489475, "volume": 76630.0}, {"date": "2003-12-30", "close": 0.168666785, "volume": 163850.0}, {"date": "2003-12-31", "close": 0.161489475, "volume": 55731.0}, {"date": "2004-01-02", "close": 0.161489475, "volume": 182311.0}, {"date": "2004-01-05", "close": 0.168666785, "volume": 87986.0}, {"date": "2004-01-06", "close": 0.161489475, "volume": 160227.0}, {"date": "2004-01-07", "close": 0.161489475, "volume": 160227.0}, {"date": "2004-01-08", "close": 0.154312165, "volume": 95300.0}, {"date": "2004-01-09", "close": 0.15072351, "volume": 303805.0}, {"date": "2004-01-12", "close": 0.154312165, "volume": 208992.0}, {"date": "2004-01-14", "close": 0.15072351, "volume": 13933.0}, {"date": "2004-01-15", "close": 0.15072351, "volume": 191667.0}, {"date": "2004-01-16", "close": 0.15072351, "volume": 174160.0}, {"date": "2004-01-19", "close": 0.15072351, "volume": 29747.0}, {"date": "2004-01-20", "close": 0.15072351, "volume": 6966.0}, {"date": "2004-01-21", "close": 0.147134855, "volume": 249397.0}, {"date": "2004-01-22", "close": 0.147134855, "volume": 68271.0}, {"date": "2004-01-27", "close": 0.154312165, "volume": 425632.0}, {"date": "2004-01-28", "close": 0.15072351, "volume": 497472.0}, {"date": "2004-01-29", "close": 0.154312165, "volume": 399871.0}, {"date": "2004-01-30", "close": 0.147134855, "volume": 154618.0}, {"date": "2004-02-02", "close": 0.147134855, "volume": 99270.0}, {"date": "2004-02-03", "close": 0.1435462, "volume": 139328.0}, {"date": "2004-02-04", "close": 0.13636889, "volume": 76630.0}, {"date": "2004-02-05", "close": 0.13636889, "volume": 171373.0}, {"date": "2004-02-06", "close": 0.132780235, "volume": 35529.0}, {"date": "2004-02-09", "close": 0.132780235, "volume": 236858.0}, {"date": "2004-02-11", "close": 0.132780235, "volume": 13793.0}, {"date": "2004-02-12", "close": 0.132780235, "volume": 139328.0}, {"date": "2004-02-13", "close": 0.139957545, "volume": 58518.0}, {"date": "2004-02-16", "close": 0.1435462, "volume": 207599.0}, {"date": "2004-02-18", "close": 0.139957545, "volume": 76630.0}, {"date": "2004-02-19", "close": 0.13636889, "volume": 71057.0}, {"date": "2004-02-20", "close": 0.139957545, "volume": 176286.0}, {"date": "2004-02-23", "close": 0.13636889, "volume": 99026.0}, {"date": "2004-02-24", "close": 0.13636889, "volume": 6130.0}, {"date": "2004-02-25", "close": 0.12919158, "volume": 167194.0}, {"date": "2004-03-01", "close": 0.12919158, "volume": 186699.0}, {"date": "2004-03-02", "close": 0.125602925, "volume": 188374.0}, {"date": "2004-03-03", "close": 0.125602925, "volume": 104496.0}, {"date": "2004-03-05", "close": 0.13636889, "volume": 44071.0}, {"date": "2004-03-08", "close": 0.13636889, "volume": 39526.0}, {"date": "2004-03-09", "close": 0.13636889, "volume": 92836.0}, {"date": "2004-03-10", "close": 0.13636889, "volume": 111462.0}, {"date": "2004-03-11", "close": 0.13636889, "volume": 153261.0}, {"date": "2004-03-15", "close": 0.13636889, "volume": 63630.0}, {"date": "2004-03-16", "close": 0.12919158, "volume": 42399.0}, {"date": "2004-03-18", "close": 0.1435462, "volume": 133154.0}, {"date": "2004-03-19", "close": 0.1435462, "volume": 41798.0}, {"date": "2004-03-22", "close": 0.1435462, "volume": 27866.0}, {"date": "2004-03-23", "close": 0.13636889, "volume": 41798.0}, {"date": "2004-03-24", "close": 0.12919158, "volume": 111462.0}, {"date": "2004-03-25", "close": 0.1435462, "volume": 11146.0}, {"date": "2004-03-30", "close": 0.13636889, "volume": 41798.0}, {"date": "2004-03-31", "close": 0.13636889, "volume": 13933.0}, {"date": "2004-04-02", "close": 0.13636889, "volume": 38732.0}, {"date": "2004-04-05", "close": 0.12919158, "volume": 58518.0}, {"date": "2004-04-06", "close": 0.12919158, "volume": 34832.0}, {"date": "2004-04-13", "close": 0.13636889, "volume": 20899.0}, {"date": "2004-04-14", "close": 0.125602925, "volume": 213173.0}, {"date": "2004-04-15", "close": 0.125602925, "volume": 149080.0}, {"date": "2004-04-16", "close": 0.12919158, "volume": 13933.0}, {"date": "2004-04-20", "close": 0.12919158, "volume": 69664.0}, {"date": "2004-04-21", "close": 0.125602925, "volume": 154377.0}, {"date": "2004-04-22", "close": 0.125602925, "volume": 5155.0}, {"date": "2004-04-23", "close": 0.11483696, "volume": 97530.0}, {"date": "2004-04-26", "close": 0.12201427, "volume": 4180.0}, {"date": "2004-04-27", "close": 0.10765965, "volume": 13933.0}, {"date": "2004-04-28", "close": 0.11483696, "volume": 37619.0}, {"date": "2004-04-30", "close": 0.11483696, "volume": 15674.0}, {"date": "2004-05-03", "close": 0.10765965, "volume": 76630.0}, {"date": "2004-05-04", "close": 0.09330503, "volume": 78024.0}, {"date": "2004-05-05", "close": 0.09330503, "volume": 16021.0}, {"date": "2004-05-06", "close": 0.096893685, "volume": 42496.0}, {"date": "2004-05-07", "close": 0.096893685, "volume": 64772.0}, {"date": "2004-05-10", "close": 0.10048234, "volume": 88124.0}, {"date": "2004-05-12", "close": 0.10048234, "volume": 250790.0}, {"date": "2004-05-13", "close": 0.10048234, "volume": 79070.0}, {"date": "2004-05-14", "close": 0.10048234, "volume": 69664.0}, {"date": "2004-05-17", "close": 0.10048234, "volume": 20899.0}, {"date": "2004-05-18", "close": 0.096893685, "volume": 27866.0}, {"date": "2004-05-19", "close": 0.096893685, "volume": 13933.0}, {"date": "2004-05-20", "close": 0.09330503, "volume": 63673.0}, {"date": "2004-05-21", "close": 0.09330503, "volume": 76630.0}, {"date": "2004-05-24", "close": 0.09330503, "volume": 48765.0}, {"date": "2004-05-25", "close": 0.09330503, "volume": 138647.0}, {"date": "2004-05-26", "close": 0.089716375, "volume": 69664.0}, {"date": "2004-05-27", "close": 0.0717731, "volume": 332994.0}, {"date": "2004-05-28", "close": 0.07895041, "volume": 375474.0}, {"date": "2004-05-31", "close": 0.07895041, "volume": 104496.0}, {"date": "2004-06-01", "close": 0.096893685, "volume": 41798.0}, {"date": "2004-06-02", "close": 0.08612772, "volume": 107979.0}, {"date": "2004-06-03", "close": 0.08612772, "volume": 20899.0}, {"date": "2004-06-07", "close": 0.089716375, "volume": 160227.0}, {"date": "2004-06-08", "close": 0.08612772, "volume": 90563.0}, {"date": "2004-06-10", "close": 0.082539065, "volume": 155629.0}, {"date": "2004-06-16", "close": 0.082539065, "volume": 56846.0}, {"date": "2004-06-18", "close": 0.096893685, "volume": 22432.0}, {"date": "2004-06-21", "close": 0.10048234, "volume": 19506.0}, {"date": "2004-06-22", "close": 0.10048234, "volume": 83597.0}, {"date": "2004-06-23", "close": 0.10048234, "volume": 241802.0}, {"date": "2004-06-24", "close": 0.118425615, "volume": 349713.0}, {"date": "2004-06-25", "close": 0.10765965, "volume": 248004.0}, {"date": "2004-06-28", "close": 0.10765965, "volume": 43888.0}, {"date": "2004-06-29", "close": 0.104070995, "volume": 37061.0}, {"date": "2004-06-30", "close": 0.104070995, "volume": 310562.0}, {"date": "2004-07-08", "close": 0.096893685, "volume": 83597.0}, {"date": "2004-07-09", "close": 0.111248305, "volume": 30652.0}, {"date": "2004-07-13", "close": 0.118425615, "volume": 150474.0}, {"date": "2004-07-14", "close": 0.12919158, "volume": 33439.0}, {"date": "2004-07-15", "close": 0.12919158, "volume": 7245.0}, {"date": "2004-07-19", "close": 0.12919158, "volume": 62698.0}, {"date": "2004-07-20", "close": 0.12919158, "volume": 49879.0}, {"date": "2004-07-21", "close": 0.125602925, "volume": 13933.0}, {"date": "2004-07-26", "close": 0.111248305, "volume": 114249.0}, {"date": "2004-07-27", "close": 0.118425615, "volume": 2787.0}, {"date": "2004-07-28", "close": 0.12201427, "volume": 157441.0}, {"date": "2004-07-29", "close": 0.111248305, "volume": 139328.0}, {"date": "2004-08-02", "close": 0.12201427, "volume": 117035.0}, {"date": "2004-08-04", "close": 0.11483696, "volume": 69664.0}, {"date": "2004-08-06", "close": 0.10765965, "volume": 73844.0}, {"date": "2004-08-09", "close": 0.104070995, "volume": 90563.0}, {"date": "2004-08-11", "close": 0.104070995, "volume": 34832.0}, {"date": "2004-08-12", "close": 0.10765965, "volume": 5712.0}, {"date": "2004-08-18", "close": 0.104070995, "volume": 129872.0}, {"date": "2004-08-20", "close": 0.08612772, "volume": 34832.0}, {"date": "2004-08-23", "close": 0.08612772, "volume": 10033.0}, {"date": "2004-08-27", "close": 0.111248305, "volume": 80374.0}, {"date": "2004-09-01", "close": 0.111248305, "volume": 88.0}, {"date": "2004-09-07", "close": 0.10765965, "volume": 419167.0}, {"date": "2004-09-08", "close": 0.10048234, "volume": 14342.0}, {"date": "2004-09-09", "close": 0.10765965, "volume": 76816.0}, {"date": "2004-09-20", "close": 0.10048234, "volume": 48068.0}, {"date": "2004-09-24", "close": 0.096893685, "volume": 41826.0}, {"date": "2004-09-29", "close": 0.10048234, "volume": 116339.0}, {"date": "2004-09-30", "close": 0.09330503, "volume": 69664.0}, {"date": "2004-10-01", "close": 0.10048234, "volume": 62698.0}, {"date": "2004-10-05", "close": 0.096893685, "volume": 3900.0}, {"date": "2004-10-07", "close": 0.089716375, "volume": 62698.0}, {"date": "2004-10-11", "close": 0.089716375, "volume": 86663.0}, {"date": "2004-10-14", "close": 0.08612772, "volume": 175273.0}, {"date": "2004-10-15", "close": 0.08612772, "volume": 16859.0}, {"date": "2004-10-20", "close": 0.082539065, "volume": 60577.0}, {"date": "2004-10-21", "close": 0.075361755, "volume": 218079.0}, {"date": "2004-10-25", "close": 0.104070995, "volume": 828373.0}, {"date": "2004-10-26", "close": 0.08612772, "volume": 576192.0}, {"date": "2004-10-27", "close": 0.111248305, "volume": 1035136.0}, {"date": "2004-10-28", "close": 0.10765965, "volume": 629833.0}, {"date": "2004-11-01", "close": 0.104070995, "volume": 24034.0}, {"date": "2004-11-03", "close": 0.104070995, "volume": 69664.0}, {"date": "2004-11-04", "close": 0.096893685, "volume": 55313.0}, {"date": "2004-11-05", "close": 0.096893685, "volume": 28284.0}, {"date": "2004-11-08", "close": 0.09330503, "volume": 83597.0}, {"date": "2004-11-10", "close": 0.10048234, "volume": 103103.0}, {"date": "2004-11-11", "close": 0.104070995, "volume": 192969.0}, {"date": "2004-11-12", "close": 0.104070995, "volume": 6966.0}, {"date": "2004-11-15", "close": 0.10765965, "volume": 181126.0}, {"date": "2004-11-17", "close": 0.09330503, "volume": 34832.0}, {"date": "2004-11-19", "close": 0.089716375, "volume": 139328.0}, {"date": "2004-11-22", "close": 0.09330503, "volume": 146294.0}, {"date": "2004-11-23", "close": 0.09330503, "volume": 34832.0}, {"date": "2004-11-25", "close": 0.09330503, "volume": 115642.0}, {"date": "2004-11-26", "close": 0.10765965, "volume": 139328.0}, {"date": "2004-11-30", "close": 0.11483696, "volume": 153244.0}, {"date": "2004-12-03", "close": 0.11483696, "volume": 9753.0}, {"date": "2004-12-06", "close": 0.10048234, "volume": 27866.0}, {"date": "2004-12-07", "close": 0.10048234, "volume": 70306.0}, {"date": "2004-12-08", "close": 0.09330503, "volume": 70345.0}, {"date": "2004-12-09", "close": 0.089716375, "volume": 55731.0}, {"date": "2004-12-17", "close": 0.08612772, "volume": 313488.0}, {"date": "2004-12-20", "close": 0.089716375, "volume": 52945.0}, {"date": "2004-12-22", "close": 0.09330503, "volume": 22292.0}, {"date": "2004-12-23", "close": 0.09330503, "volume": 95788.0}, {"date": "2004-12-24", "close": 0.09330503, "volume": 13933.0}, {"date": "2004-12-29", "close": 0.10765965, "volume": 150255.0}, {"date": "2004-12-30", "close": 0.10765965, "volume": 5792.0}, {"date": "2005-01-04", "close": 0.10765965, "volume": 20923.0}, {"date": "2005-01-06", "close": 0.096893685, "volume": 11750.0}, {"date": "2005-01-07", "close": 0.096893685, "volume": 48765.0}, {"date": "2005-01-10", "close": 0.10048234, "volume": 11146.0}, {"date": "2005-01-13", "close": 0.09330503, "volume": 133476.0}, {"date": "2005-01-14", "close": 0.09330503, "volume": 12325.0}, {"date": "2005-01-17", "close": 0.09330503, "volume": 60126.0}, {"date": "2005-01-18", "close": 0.089716375, "volume": 44370.0}, {"date": "2005-01-20", "close": 0.089716375, "volume": 86169.0}, {"date": "2005-01-27", "close": 0.09330503, "volume": 227319.0}, {"date": "2005-02-01", "close": 0.089716375, "volume": 160251.0}, {"date": "2005-02-02", "close": 0.09330503, "volume": 84990.0}, {"date": "2005-02-03", "close": 0.089716375, "volume": 138213.0}, {"date": "2005-02-04", "close": 0.089716375, "volume": 27866.0}, {"date": "2005-02-07", "close": 0.089716375, "volume": 61699.0}, {"date": "2005-02-08", "close": 0.089716375, "volume": 77629.0}, {"date": "2005-02-09", "close": 0.07895041, "volume": 114249.0}, {"date": "2005-02-15", "close": 0.089716375, "volume": 110069.0}, {"date": "2005-02-18", "close": 0.08612772, "volume": 27866.0}, {"date": "2005-02-22", "close": 0.07895041, "volume": 225711.0}, {"date": "2005-02-23", "close": 0.082539065, "volume": 55731.0}, {"date": "2005-02-24", "close": 0.082539065, "volume": 6966.0}, {"date": "2005-02-25", "close": 0.07895041, "volume": 13933.0}, {"date": "2005-03-02", "close": 0.075361755, "volume": 87777.0}, {"date": "2005-03-03", "close": 0.075361755, "volume": 50020.0}, {"date": "2005-03-07", "close": 0.075361755, "volume": 111462.0}, {"date": "2005-03-08", "close": 0.075361755, "volume": 55731.0}, {"date": "2005-03-10", "close": 0.07895041, "volume": 2787.0}, {"date": "2005-03-14", "close": 0.09330503, "volume": 22492.0}, {"date": "2005-03-15", "close": 0.08612772, "volume": 69664.0}, {"date": "2005-03-16", "close": 0.07895041, "volume": 367826.0}, {"date": "2005-03-17", "close": 0.07895041, "volume": 139328.0}, {"date": "2005-03-18", "close": 0.082539065, "volume": 177514.0}, {"date": "2005-03-21", "close": 0.10048234, "volume": 394777.0}, {"date": "2005-03-22", "close": 0.07895041, "volume": 139328.0}, {"date": "2005-03-23", "close": 0.07895041, "volume": 27866.0}, {"date": "2005-03-31", "close": 0.075361755, "volume": 23268.0}, {"date": "2005-04-01", "close": 0.08612772, "volume": 97530.0}, {"date": "2005-04-05", "close": 0.07895041, "volume": 6966.0}, {"date": "2005-04-07", "close": 0.07895041, "volume": 125395.0}, {"date": "2005-04-08", "close": 0.08612772, "volume": 13933.0}, {"date": "2005-04-11", "close": 0.082539065, "volume": 69664.0}, {"date": "2005-04-12", "close": 0.075361755, "volume": 278656.0}, {"date": "2005-04-13", "close": 0.075361755, "volume": 83597.0}, {"date": "2005-04-14", "close": 0.075361755, "volume": 83597.0}, {"date": "2005-04-15", "close": 0.071055369, "volume": 263330.0}, {"date": "2005-04-18", "close": 0.070337638, "volume": 13933.0}, {"date": "2005-04-19", "close": 0.067466714, "volume": 139328.0}, {"date": "2005-04-20", "close": 0.06459579, "volume": 1393.0}, {"date": "2005-04-21", "close": 0.065313521, "volume": 292566.0}, {"date": "2005-04-22", "close": 0.066031252, "volume": 82708.0}, {"date": "2005-04-27", "close": 0.068184445, "volume": 27866.0}, {"date": "2005-04-28", "close": 0.068184445, "volume": 6966.0}, {"date": "2005-04-29", "close": 0.066031252, "volume": 174160.0}, {"date": "2005-05-03", "close": 0.066031252, "volume": 34832.0}, {"date": "2005-05-04", "close": 0.066031252, "volume": 55731.0}, {"date": "2005-05-05", "close": 0.068184445, "volume": 69664.0}, {"date": "2005-05-06", "close": 0.066748983, "volume": 27866.0}, {"date": "2005-05-10", "close": 0.067466714, "volume": 41798.0}, {"date": "2005-05-11", "close": 0.066748983, "volume": 220275.0}, {"date": "2005-05-12", "close": 0.065313521, "volume": 155911.0}, {"date": "2005-05-16", "close": 0.065313521, "volume": 27866.0}, {"date": "2005-05-17", "close": 0.06459579, "volume": 208992.0}, {"date": "2005-05-18", "close": 0.066031252, "volume": 41798.0}, {"date": "2005-05-19", "close": 0.06459579, "volume": 167194.0}, {"date": "2005-05-25", "close": 0.0717731, "volume": 69664.0}, {"date": "2005-05-26", "close": 0.0717731, "volume": 12790.0}, {"date": "2005-05-30", "close": 0.0717731, "volume": 139328.0}, {"date": "2005-05-31", "close": 0.0717731, "volume": 133504.0}, {"date": "2005-06-06", "close": 0.067466714, "volume": 139328.0}, {"date": "2005-06-08", "close": 0.06459579, "volume": 208992.0}, {"date": "2005-06-09", "close": 0.065313521, "volume": 118429.0}, {"date": "2005-06-10", "close": 0.066031252, "volume": 20960.0}, {"date": "2005-06-14", "close": 0.068184445, "volume": 69664.0}, {"date": "2005-06-15", "close": 0.066031252, "volume": 81228.0}, {"date": "2005-06-16", "close": 0.068184445, "volume": 163014.0}, {"date": "2005-06-17", "close": 0.069619907, "volume": 91747.0}, {"date": "2005-06-20", "close": 0.0717731, "volume": 13933.0}, {"date": "2005-06-21", "close": 0.069619907, "volume": 127694.0}, {"date": "2005-06-22", "close": 0.066031252, "volume": 306533.0}, {"date": "2005-06-24", "close": 0.066031252, "volume": 24382.0}, {"date": "2005-06-27", "close": 0.065313521, "volume": 83179.0}, {"date": "2005-06-29", "close": 0.065313521, "volume": 16719.0}, {"date": "2005-06-30", "close": 0.058853942, "volume": 267788.0}, {"date": "2005-07-08", "close": 0.068902176, "volume": 83597.0}, {"date": "2005-07-12", "close": 0.06459579, "volume": 48765.0}, {"date": "2005-07-13", "close": 0.068902176, "volume": 55731.0}, {"date": "2005-07-25", "close": 0.068902176, "volume": 118429.0}, {"date": "2005-07-27", "close": 0.066031252, "volume": 55731.0}, {"date": "2005-07-28", "close": 0.066031252, "volume": 13933.0}, {"date": "2005-08-03", "close": 0.061724866, "volume": 147688.0}, {"date": "2005-08-08", "close": 0.067466714, "volume": 76212.0}, {"date": "2005-08-09", "close": 0.067466714, "volume": 28284.0}, {"date": "2005-08-10", "close": 0.075361755, "volume": 132362.0}, {"date": "2005-08-11", "close": 0.07895041, "volume": 241037.0}, {"date": "2005-08-12", "close": 0.075361755, "volume": 118429.0}, {"date": "2005-08-15", "close": 0.082539065, "volume": 9753.0}, {"date": "2005-08-16", "close": 0.07895041, "volume": 69664.0}, {"date": "2005-08-17", "close": 0.096893685, "volume": 231284.0}, {"date": "2005-08-18", "close": 0.10048234, "volume": 34832.0}, {"date": "2005-08-19", "close": 0.10048234, "volume": 18865.0}, {"date": "2005-08-22", "close": 0.096893685, "volume": 33648.0}, {"date": "2005-08-23", "close": 0.08612772, "volume": 104287.0}, {"date": "2005-08-29", "close": 0.09330503, "volume": 27866.0}, {"date": "2005-08-31", "close": 0.089716375, "volume": 139328.0}, {"date": "2005-09-08", "close": 0.08612772, "volume": 27866.0}, {"date": "2005-09-09", "close": 0.0717731, "volume": 34832.0}, {"date": "2005-09-21", "close": 0.068184445, "volume": 125395.0}, {"date": "2005-09-22", "close": 0.07895041, "volume": 143508.0}, {"date": "2005-09-23", "close": 0.07895041, "volume": 62698.0}, {"date": "2005-09-28", "close": 0.111248305, "volume": 3024303.0}, {"date": "2005-09-29", "close": 0.10765965, "volume": 1429505.0}, {"date": "2005-09-30", "close": 0.10765965, "volume": 248700.0}, {"date": "2005-10-03", "close": 0.10765965, "volume": 15326.0}, {"date": "2005-10-04", "close": 0.104070995, "volume": 776057.0}, {"date": "2005-10-05", "close": 0.10048234, "volume": 244939.0}, {"date": "2005-10-06", "close": 0.11483696, "volume": 247098.0}, {"date": "2005-10-07", "close": 0.11483696, "volume": 480681.0}, {"date": "2005-10-10", "close": 0.10048234, "volume": 51034.0}, {"date": "2005-10-11", "close": 0.111248305, "volume": 69664.0}, {"date": "2005-10-12", "close": 0.104070995, "volume": 26054.0}, {"date": "2005-10-13", "close": 0.10048234, "volume": 34832.0}, {"date": "2005-10-14", "close": 0.10765965, "volume": 13933.0}, {"date": "2005-10-17", "close": 0.10765965, "volume": 6966.0}, {"date": "2005-10-18", "close": 0.104070995, "volume": 227801.0}, {"date": "2005-10-19", "close": 0.10048234, "volume": 41798.0}, {"date": "2005-10-20", "close": 0.096893685, "volume": 215680.0}, {"date": "2005-10-21", "close": 0.096893685, "volume": 85408.0}, {"date": "2005-10-25", "close": 0.096893685, "volume": 86105.0}, {"date": "2005-10-26", "close": 0.09330503, "volume": 27866.0}, {"date": "2005-10-27", "close": 0.096893685, "volume": 208992.0}, {"date": "2005-10-28", "close": 0.096893685, "volume": 179733.0}, {"date": "2005-10-31", "close": 0.096893685, "volume": 13933.0}, {"date": "2005-11-02", "close": 0.096893685, "volume": 22292.0}, {"date": "2005-11-03", "close": 0.096893685, "volume": 20899.0}, {"date": "2005-11-07", "close": 0.096893685, "volume": 36504.0}, {"date": "2005-11-08", "close": 0.09330503, "volume": 186421.0}, {"date": "2005-11-09", "close": 0.09330503, "volume": 83597.0}, {"date": "2005-11-10", "close": 0.09330503, "volume": 138353.0}, {"date": "2005-11-11", "close": 0.09330503, "volume": 9056.0}, {"date": "2005-11-16", "close": 0.09330503, "volume": 37619.0}, {"date": "2005-11-17", "close": 0.09330503, "volume": 2090.0}, {"date": "2005-11-18", "close": 0.10765965, "volume": 139328.0}, {"date": "2005-11-23", "close": 0.096893685, "volume": 90563.0}, {"date": "2005-11-25", "close": 0.09330503, "volume": 569155.0}, {"date": "2005-11-28", "close": 0.10048234, "volume": 13933.0}, {"date": "2005-11-29", "close": 0.096893685, "volume": 78720.0}, {"date": "2005-12-01", "close": 0.09330503, "volume": 139328.0}, {"date": "2005-12-05", "close": 0.104070995, "volume": 60385.0}, {"date": "2005-12-08", "close": 0.10765965, "volume": 139328.0}, {"date": "2005-12-09", "close": 0.104070995, "volume": 159322.0}, {"date": "2005-12-12", "close": 0.10048234, "volume": 6966.0}, {"date": "2005-12-13", "close": 0.096893685, "volume": 137238.0}, {"date": "2005-12-19", "close": 0.09330503, "volume": 208992.0}, {"date": "2005-12-20", "close": 0.09330503, "volume": 17416.0}, {"date": "2005-12-23", "close": 0.09330503, "volume": 34832.0}, {"date": "2006-01-04", "close": 0.10048234, "volume": 76630.0}, {"date": "2006-01-06", "close": 0.096893685, "volume": 155301.0}, {"date": "2006-01-10", "close": 0.096893685, "volume": 78163.0}, {"date": "2006-01-16", "close": 0.096893685, "volume": 17764.0}, {"date": "2006-01-17", "close": 0.096893685, "volume": 42712.0}, {"date": "2006-01-19", "close": 0.09330503, "volume": 34832.0}, {"date": "2006-01-20", "close": 0.096893685, "volume": 125395.0}, {"date": "2006-01-23", "close": 0.096893685, "volume": 41798.0}, {"date": "2006-01-24", "close": 0.096893685, "volume": 2987.0}, {"date": "2006-01-25", "close": 0.09330503, "volume": 76630.0}, {"date": "2006-01-27", "close": 0.09330503, "volume": 36643.0}, {"date": "2006-01-30", "close": 0.10048234, "volume": 35334.0}, {"date": "2006-01-31", "close": 0.10048234, "volume": 110766.0}, {"date": "2006-02-01", "close": 0.09330503, "volume": 212713.0}, {"date": "2006-02-02", "close": 0.08612772, "volume": 334387.0}, {"date": "2006-02-03", "close": 0.08612772, "volume": 139328.0}, {"date": "2006-02-08", "close": 0.08612772, "volume": 125395.0}, {"date": "2006-02-09", "close": 0.096893685, "volume": 90563.0}, {"date": "2006-02-10", "close": 0.08612772, "volume": 182520.0}, {"date": "2006-02-14", "close": 0.096893685, "volume": 13933.0}, {"date": "2006-02-24", "close": 0.096893685, "volume": 276984.0}, {"date": "2006-03-01", "close": 0.096893685, "volume": 1672.0}, {"date": "2006-03-06", "close": 0.096893685, "volume": 10450.0}, {"date": "2006-03-07", "close": 0.096893685, "volume": 334387.0}, {"date": "2006-03-14", "close": 0.096893685, "volume": 139328.0}, {"date": "2006-03-16", "close": 0.096893685, "volume": 51551.0}, {"date": "2006-03-20", "close": 0.09330503, "volume": 75701.0}, {"date": "2006-03-21", "close": 0.08612772, "volume": 37619.0}, {"date": "2006-03-22", "close": 0.082539065, "volume": 87637.0}, {"date": "2006-03-27", "close": 0.08612772, "volume": 139328.0}, {"date": "2006-03-28", "close": 0.082539065, "volume": 125534.0}, {"date": "2006-03-29", "close": 0.08612772, "volume": 6966.0}, {"date": "2006-03-30", "close": 0.082539065, "volume": 35250.0}, {"date": "2006-03-31", "close": 0.09330503, "volume": 215958.0}, {"date": "2006-04-04", "close": 0.09330503, "volume": 112857.0}, {"date": "2006-04-05", "close": 0.09330503, "volume": 139328.0}, {"date": "2006-04-06", "close": 0.09330503, "volume": 90645.0}, {"date": "2006-04-07", "close": 0.09330503, "volume": 161630.0}, {"date": "2006-04-11", "close": 0.09330503, "volume": 278656.0}, {"date": "2006-04-13", "close": 0.096893685, "volume": 188083.0}, {"date": "2006-04-18", "close": 0.096893685, "volume": 13933.0}, {"date": "2006-04-19", "close": 0.104070995, "volume": 347707.0}, {"date": "2006-04-21", "close": 0.104070995, "volume": 69664.0}, {"date": "2006-04-24", "close": 0.118425615, "volume": 519965.0}, {"date": "2006-04-26", "close": 0.118425615, "volume": 332994.0}, {"date": "2006-04-27", "close": 0.125602925, "volume": 494614.0}, {"date": "2006-04-28", "close": 0.13636889, "volume": 359048.0}, {"date": "2006-05-01", "close": 0.1435462, "volume": 779968.0}, {"date": "2006-05-02", "close": 0.13636889, "volume": 163561.0}, {"date": "2006-05-03", "close": 0.12201427, "volume": 660415.0}, {"date": "2006-05-04", "close": 0.12201427, "volume": 55731.0}, {"date": "2006-05-05", "close": 0.125602925, "volume": 55731.0}, {"date": "2006-05-08", "close": 0.125602925, "volume": 83597.0}, {"date": "2006-05-09", "close": 0.13636889, "volume": 669819.0}, {"date": "2006-05-10", "close": 0.1435462, "volume": 5155.0}, {"date": "2006-05-11", "close": 0.132780235, "volume": 6966.0}, {"date": "2006-05-12", "close": 0.12201427, "volume": 237554.0}, {"date": "2006-05-15", "close": 0.12201427, "volume": 149778.0}, {"date": "2006-05-16", "close": 0.118425615, "volume": 80114.0}, {"date": "2006-05-17", "close": 0.12201427, "volume": 31349.0}, {"date": "2006-05-18", "close": 0.11483696, "volume": 411017.0}, {"date": "2006-05-22", "close": 0.111248305, "volume": 128901.0}, {"date": "2006-05-23", "close": 0.104070995, "volume": 103822.0}, {"date": "2006-05-24", "close": 0.10765965, "volume": 51551.0}, {"date": "2006-05-25", "close": 0.104070995, "volume": 28540.0}, {"date": "2006-05-26", "close": 0.104070995, "volume": 20899.0}, {"date": "2006-05-31", "close": 0.104070995, "volume": 8318.0}, {"date": "2006-06-02", "close": 0.10765965, "volume": 55731.0}, {"date": "2006-06-06", "close": 0.118425615, "volume": 3901.0}, {"date": "2006-06-08", "close": 0.111248305, "volume": 127680.0}, {"date": "2006-06-09", "close": 0.11483696, "volume": 315752.0}, {"date": "2006-06-13", "close": 0.11483696, "volume": 343165.0}, {"date": "2006-06-14", "close": 0.104070995, "volume": 119822.0}, {"date": "2006-06-16", "close": 0.11483696, "volume": 18113.0}, {"date": "2006-06-19", "close": 0.10048234, "volume": 41798.0}, {"date": "2006-06-23", "close": 0.11483696, "volume": 402701.0}, {"date": "2006-06-26", "close": 0.11483696, "volume": 293939.0}, {"date": "2006-06-29", "close": 0.096893685, "volume": 278656.0}, {"date": "2006-07-03", "close": 0.10765965, "volume": 69664.0}, {"date": "2006-07-05", "close": 0.10765965, "volume": 48765.0}, {"date": "2006-07-06", "close": 0.10048234, "volume": 39012.0}, {"date": "2006-07-12", "close": 0.096893685, "volume": 25079.0}, {"date": "2006-07-13", "close": 0.096893685, "volume": 68271.0}, {"date": "2006-07-14", "close": 0.09330503, "volume": 139328.0}, {"date": "2006-07-17", "close": 0.111248305, "volume": 317668.0}, {"date": "2006-07-18", "close": 0.11483696, "volume": 18809.0}, {"date": "2006-07-24", "close": 0.12201427, "volume": 188929.0}, {"date": "2006-07-26", "close": 0.11483696, "volume": 133755.0}, {"date": "2006-07-27", "close": 0.11483696, "volume": 89170.0}, {"date": "2006-07-28", "close": 0.11483696, "volume": 139328.0}, {"date": "2006-07-31", "close": 0.11483696, "volume": 69664.0}, {"date": "2006-08-03", "close": 0.125602925, "volume": 313574.0}, {"date": "2006-08-04", "close": 0.12201427, "volume": 69664.0}, {"date": "2006-08-07", "close": 0.125602925, "volume": 94941.0}, {"date": "2006-08-08", "close": 0.12201427, "volume": 139328.0}, {"date": "2006-08-09", "close": 0.118425615, "volume": 183466.0}, {"date": "2006-08-11", "close": 0.10765965, "volume": 188093.0}, {"date": "2006-08-14", "close": 0.10048234, "volume": 1393.0}, {"date": "2006-08-16", "close": 0.096893685, "volume": 82203.0}, {"date": "2006-08-18", "close": 0.10048234, "volume": 66877.0}, {"date": "2006-08-21", "close": 0.10048234, "volume": 44585.0}, {"date": "2006-08-22", "close": 0.089716375, "volume": 137517.0}, {"date": "2006-08-23", "close": 0.089716375, "volume": 15744.0}, {"date": "2006-08-24", "close": 0.09330503, "volume": 69664.0}, {"date": "2006-08-25", "close": 0.09330503, "volume": 253577.0}, {"date": "2006-08-28", "close": 0.096893685, "volume": 259847.0}, {"date": "2006-08-29", "close": 0.096893685, "volume": 69664.0}, {"date": "2006-08-30", "close": 0.09330503, "volume": 220138.0}, {"date": "2006-08-31", "close": 0.096893685, "volume": 61679.0}, {"date": "2006-09-04", "close": 0.10048234, "volume": 206205.0}, {"date": "2006-09-05", "close": 0.096893685, "volume": 116679.0}, {"date": "2006-09-06", "close": 0.12201427, "volume": 548877.0}, {"date": "2006-09-07", "close": 0.118425615, "volume": 114075.0}, {"date": "2006-09-08", "close": 0.118425615, "volume": 232296.0}, {"date": "2006-09-11", "close": 0.10765965, "volume": 41798.0}, {"date": "2006-09-12", "close": 0.10048234, "volume": 55731.0}, {"date": "2006-09-13", "close": 0.10048234, "volume": 67574.0}, {"date": "2006-09-21", "close": 0.096893685, "volume": 48765.0}, {"date": "2006-09-26", "close": 0.096893685, "volume": 55731.0}, {"date": "2006-09-28", "close": 0.10765965, "volume": 167890.0}, {"date": "2006-09-29", "close": 0.10765965, "volume": 9753.0}, {"date": "2006-10-05", "close": 0.096893685, "volume": 101709.0}, {"date": "2006-10-09", "close": 0.096893685, "volume": 278656.0}, {"date": "2006-10-11", "close": 0.10765965, "volume": 167194.0}, {"date": "2006-10-12", "close": 0.104070995, "volume": 6966.0}, {"date": "2006-10-13", "close": 0.096893685, "volume": 27866.0}, {"date": "2006-10-18", "close": 0.10048234, "volume": 111462.0}, {"date": "2006-10-19", "close": 0.10048234, "volume": 355551.0}, {"date": "2006-10-20", "close": 0.104070995, "volume": 167194.0}, {"date": "2006-10-24", "close": 0.10765965, "volume": 323241.0}, {"date": "2006-10-25", "close": 0.10048234, "volume": 150209.0}, {"date": "2006-10-26", "close": 0.10048234, "volume": 140738.0}, {"date": "2006-10-30", "close": 0.10550442, "volume": 132696.0}, {"date": "2006-10-31", "close": 0.10550442, "volume": 79618.0}, {"date": "2006-11-01", "close": 0.10550442, "volume": 175354.0}, {"date": "2006-11-02", "close": 0.10550442, "volume": 163684.0}, {"date": "2006-11-03", "close": 0.094200375, "volume": 27006.0}, {"date": "2006-11-06", "close": 0.094200375, "volume": 39809.0}, {"date": "2006-11-09", "close": 0.094200375, "volume": 66348.0}, {"date": "2006-11-10", "close": 0.09043236, "volume": 66348.0}, {"date": "2006-11-13", "close": 0.086664345, "volume": 53078.0}, {"date": "2006-11-15", "close": 0.08289633, "volume": 14597.0}, {"date": "2006-11-16", "close": 0.086664345, "volume": 66348.0}, {"date": "2006-11-17", "close": 0.09043236, "volume": 116508.0}, {"date": "2006-11-20", "close": 0.09043236, "volume": 19904.0}, {"date": "2006-11-23", "close": 0.10550442, "volume": 189288.0}, {"date": "2006-11-24", "close": 0.10550442, "volume": 65021.0}, {"date": "2006-11-27", "close": 0.10550442, "volume": 132696.0}, {"date": "2006-11-28", "close": 0.09796839, "volume": 41136.0}, {"date": "2006-11-30", "close": 0.094200375, "volume": 66348.0}, {"date": "2006-12-01", "close": 0.09796839, "volume": 29193.0}, {"date": "2006-12-05", "close": 0.094200375, "volume": 205350.0}, {"date": "2006-12-06", "close": 0.09043236, "volume": 132696.0}, {"date": "2006-12-07", "close": 0.094200375, "volume": 27948.0}, {"date": "2006-12-11", "close": 0.094200375, "volume": 19904.0}, {"date": "2006-12-14", "close": 0.09796839, "volume": 47505.0}, {"date": "2006-12-15", "close": 0.10550442, "volume": 26539.0}, {"date": "2006-12-18", "close": 0.10550442, "volume": 7962.0}, {"date": "2006-12-19", "close": 0.10550442, "volume": 54405.0}, {"date": "2006-12-20", "close": 0.10550442, "volume": 3981.0}, {"date": "2006-12-21", "close": 0.10550442, "volume": 8758.0}, {"date": "2006-12-22", "close": 0.10550442, "volume": 231870.0}, {"date": "2006-12-27", "close": 0.101736405, "volume": 383756.0}, {"date": "2006-12-29", "close": 0.09796839, "volume": 57059.0}, {"date": "2007-01-02", "close": 0.09796839, "volume": 265392.0}, {"date": "2007-01-04", "close": 0.09043236, "volume": 66348.0}, {"date": "2007-01-08", "close": 0.08289633, "volume": 265392.0}, {"date": "2007-01-10", "close": 0.086664345, "volume": 11943.0}, {"date": "2007-01-11", "close": 0.086664345, "volume": 253449.0}, {"date": "2007-01-15", "close": 0.086664345, "volume": 79618.0}, {"date": "2007-01-18", "close": 0.094200375, "volume": 327328.0}, {"date": "2007-01-19", "close": 0.094200375, "volume": 659618.0}, {"date": "2007-01-22", "close": 0.09796839, "volume": 583862.0}, {"date": "2007-01-23", "close": 0.09796839, "volume": 185774.0}, {"date": "2007-01-24", "close": 0.09043236, "volume": 132696.0}, {"date": "2007-01-25", "close": 0.086664345, "volume": 13270.0}, {"date": "2007-01-29", "close": 0.086664345, "volume": 59713.0}, {"date": "2007-01-30", "close": 0.08289633, "volume": 447849.0}, {"date": "2007-02-01", "close": 0.09043236, "volume": 172505.0}, {"date": "2007-02-02", "close": 0.086664345, "volume": 309435.0}, {"date": "2007-02-05", "close": 0.09043236, "volume": 339171.0}, {"date": "2007-02-06", "close": 0.086664345, "volume": 13270.0}, {"date": "2007-02-08", "close": 0.086664345, "volume": 85456.0}, {"date": "2007-02-13", "close": 0.08289633, "volume": 66348.0}, {"date": "2007-02-14", "close": 0.086664345, "volume": 87048.0}, {"date": "2007-02-15", "close": 0.09043236, "volume": 262584.0}, {"date": "2007-02-16", "close": 0.094200375, "volume": 398256.0}, {"date": "2007-02-19", "close": 0.09796839, "volume": 955308.0}, {"date": "2007-02-20", "close": 0.10550442, "volume": 2086861.0}, {"date": "2007-02-21", "close": 0.09796839, "volume": 712138.0}, {"date": "2007-02-22", "close": 0.09043236, "volume": 162974.0}, {"date": "2007-02-23", "close": 0.094200375, "volume": 928871.0}, {"date": "2007-02-26", "close": 0.09043236, "volume": 911621.0}, {"date": "2007-02-27", "close": 0.094200375, "volume": 93736.0}, {"date": "2007-02-28", "close": 0.09043236, "volume": 726483.0}, {"date": "2007-03-01", "close": 0.08289633, "volume": 86518.0}, {"date": "2007-03-02", "close": 0.086664345, "volume": 13270.0}, {"date": "2007-03-05", "close": 0.0753603, "volume": 172505.0}, {"date": "2007-03-06", "close": 0.079128315, "volume": 39809.0}, {"date": "2007-03-08", "close": 0.08289633, "volume": 38482.0}, {"date": "2007-03-12", "close": 0.086664345, "volume": 11550.0}, {"date": "2007-03-13", "close": 0.086664345, "volume": 99522.0}, {"date": "2007-03-14", "close": 0.086664345, "volume": 545380.0}, {"date": "2007-03-16", "close": 0.086664345, "volume": 23222.0}, {"date": "2007-03-19", "close": 0.086664345, "volume": 217861.0}, {"date": "2007-03-20", "close": 0.086664345, "volume": 199044.0}, {"date": "2007-03-22", "close": 0.08289633, "volume": 310694.0}, {"date": "2007-03-26", "close": 0.079128315, "volume": 145965.0}, {"date": "2007-03-27", "close": 0.0753603, "volume": 29857.0}, {"date": "2007-03-28", "close": 0.086664345, "volume": 398088.0}, {"date": "2007-04-02", "close": 0.086664345, "volume": 86252.0}, {"date": "2007-04-03", "close": 0.09043236, "volume": 215631.0}, {"date": "2007-04-04", "close": 0.094200375, "volume": 6635.0}, {"date": "2007-04-05", "close": 0.09796839, "volume": 422963.0}, {"date": "2007-04-10", "close": 0.09796839, "volume": 175699.0}, {"date": "2007-04-11", "close": 0.09796839, "volume": 132696.0}, {"date": "2007-04-12", "close": 0.094200375, "volume": 3627.0}, {"date": "2007-04-13", "close": 0.09796839, "volume": 17914.0}, {"date": "2007-04-16", "close": 0.094200375, "volume": 464436.0}, {"date": "2007-04-17", "close": 0.09043236, "volume": 53078.0}, {"date": "2007-04-18", "close": 0.101736405, "volume": 225583.0}, {"date": "2007-04-19", "close": 0.09796839, "volume": 122279.0}, {"date": "2007-04-20", "close": 0.09796839, "volume": 66348.0}, {"date": "2007-04-23", "close": 0.101736405, "volume": 341692.0}, {"date": "2007-04-27", "close": 0.09796839, "volume": 293921.0}, {"date": "2007-04-30", "close": 0.094200375, "volume": 13270.0}, {"date": "2007-05-01", "close": 0.094200375, "volume": 331740.0}, {"date": "2007-05-02", "close": 0.094200375, "volume": 265392.0}, {"date": "2007-05-03", "close": 0.09796839, "volume": 43126.0}, {"date": "2007-05-04", "close": 0.101736405, "volume": 305200.0}, {"date": "2007-05-07", "close": 0.086664345, "volume": 782906.0}, {"date": "2007-05-09", "close": 0.094200375, "volume": 101709.0}, {"date": "2007-05-10", "close": 0.101736405, "volume": 570150.0}, {"date": "2007-05-11", "close": 0.109272435, "volume": 156382.0}, {"date": "2007-05-14", "close": 0.11304045, "volume": 151273.0}, {"date": "2007-05-15", "close": 0.109272435, "volume": 297239.0}, {"date": "2007-05-16", "close": 0.116808465, "volume": 452493.0}, {"date": "2007-05-17", "close": 0.109272435, "volume": 72983.0}, {"date": "2007-05-18", "close": 0.10550442, "volume": 299893.0}, {"date": "2007-05-21", "close": 0.09796839, "volume": 234296.0}, {"date": "2007-05-22", "close": 0.101736405, "volume": 45604.0}, {"date": "2007-05-23", "close": 0.10550442, "volume": 87092.0}, {"date": "2007-05-24", "close": 0.124344495, "volume": 1841809.0}, {"date": "2007-05-25", "close": 0.109272435, "volume": 1266428.0}, {"date": "2007-05-28", "close": 0.11304045, "volume": 618363.0}, {"date": "2007-05-29", "close": 0.109272435, "volume": 331740.0}, {"date": "2007-05-30", "close": 0.101736405, "volume": 33617.0}, {"date": "2007-05-31", "close": 0.101736405, "volume": 44851.0}, {"date": "2007-06-01", "close": 0.11304045, "volume": 53078.0}, {"date": "2007-06-04", "close": 0.12057648, "volume": 269678.0}, {"date": "2007-06-05", "close": 0.12057648, "volume": 199044.0}, {"date": "2007-06-06", "close": 0.11304045, "volume": 43126.0}, {"date": "2007-06-07", "close": 0.116808465, "volume": 1001971.0}, {"date": "2007-06-08", "close": 0.11304045, "volume": 102186.0}, {"date": "2007-06-12", "close": 0.116808465, "volume": 448324.0}, {"date": "2007-06-13", "close": 0.109272435, "volume": 173575.0}, {"date": "2007-06-14", "close": 0.109272435, "volume": 154250.0}, {"date": "2007-06-15", "close": 0.11304045, "volume": 42463.0}, {"date": "2007-06-18", "close": 0.11304045, "volume": 5308.0}, {"date": "2007-06-19", "close": 0.109272435, "volume": 33174.0}, {"date": "2007-06-20", "close": 0.109272435, "volume": 136731.0}, {"date": "2007-06-21", "close": 0.10550442, "volume": 80869.0}, {"date": "2007-06-22", "close": 0.109272435, "volume": 56075.0}, {"date": "2007-06-25", "close": 0.09796839, "volume": 59713.0}, {"date": "2007-06-26", "close": 0.09796839, "volume": 42463.0}, {"date": "2007-06-27", "close": 0.09043236, "volume": 225583.0}, {"date": "2007-06-28", "close": 0.094200375, "volume": 99522.0}, {"date": "2007-07-02", "close": 0.109272435, "volume": 18577.0}, {"date": "2007-07-04", "close": 0.09043236, "volume": 147529.0}, {"date": "2007-07-05", "close": 0.10550442, "volume": 68311.0}, {"date": "2007-07-06", "close": 0.094200375, "volume": 13270.0}, {"date": "2007-07-10", "close": 0.101736405, "volume": 39809.0}, {"date": "2007-07-11", "close": 0.101736405, "volume": 211223.0}, {"date": "2007-07-12", "close": 0.094200375, "volume": 333067.0}, {"date": "2007-07-18", "close": 0.101736405, "volume": 132696.0}, {"date": "2007-07-19", "close": 0.101736405, "volume": 424627.0}, {"date": "2007-07-23", "close": 0.09796839, "volume": 112791.0}, {"date": "2007-07-24", "close": 0.09796839, "volume": 71258.0}, {"date": "2007-07-26", "close": 0.09796839, "volume": 21042.0}, {"date": "2007-07-27", "close": 0.094200375, "volume": 682245.0}, {"date": "2007-07-30", "close": 0.094200375, "volume": 132696.0}, {"date": "2007-07-31", "close": 0.094200375, "volume": 93801.0}, {"date": "2007-08-01", "close": 0.094200375, "volume": 6635.0}, {"date": "2007-08-02", "close": 0.086664345, "volume": 297651.0}, {"date": "2007-08-03", "close": 0.094200375, "volume": 5523.0}, {"date": "2007-08-06", "close": 0.094200375, "volume": 13270.0}, {"date": "2007-08-09", "close": 0.09043236, "volume": 44188.0}, {"date": "2007-08-10", "close": 0.0753603, "volume": 443204.0}, {"date": "2007-08-13", "close": 0.0753603, "volume": 119426.0}, {"date": "2007-08-14", "close": 0.0753603, "volume": 49761.0}, {"date": "2007-08-15", "close": 0.079128315, "volume": 79618.0}, {"date": "2007-08-16", "close": 0.073853094, "volume": 177543.0}, {"date": "2007-08-20", "close": 0.074606697, "volume": 9421.0}, {"date": "2007-08-21", "close": 0.0753603, "volume": 215498.0}, {"date": "2007-08-22", "close": 0.071592285, "volume": 132696.0}, {"date": "2007-08-23", "close": 0.079128315, "volume": 530783.0}, {"date": "2007-08-24", "close": 0.071592285, "volume": 398088.0}, {"date": "2007-08-29", "close": 0.086664345, "volume": 132696.0}, {"date": "2007-08-30", "close": 0.079128315, "volume": 47838.0}, {"date": "2007-09-04", "close": 0.079128315, "volume": 13270.0}, {"date": "2007-09-05", "close": 0.08289633, "volume": 46444.0}, {"date": "2007-09-06", "close": 0.09043236, "volume": 192542.0}, {"date": "2007-09-07", "close": 0.079128315, "volume": 285573.0}, {"date": "2007-09-10", "close": 0.079128315, "volume": 19627.0}, {"date": "2007-09-12", "close": 0.072345888, "volume": 171310.0}, {"date": "2007-09-14", "close": 0.071592285, "volume": 16587.0}, {"date": "2007-09-17", "close": 0.0753603, "volume": 13270.0}, {"date": "2007-09-19", "close": 0.0753603, "volume": 32510.0}, {"date": "2007-09-20", "close": 0.079128315, "volume": 33451.0}, {"date": "2007-09-21", "close": 0.08289633, "volume": 178862.0}, {"date": "2007-09-25", "close": 0.079128315, "volume": 395223.0}, {"date": "2007-09-27", "close": 0.079128315, "volume": 159235.0}, {"date": "2007-09-28", "close": 0.094200375, "volume": 19904.0}, {"date": "2007-10-03", "close": 0.09043236, "volume": 2654.0}, {"date": "2007-10-04", "close": 0.09796839, "volume": 169032.0}, {"date": "2007-10-05", "close": 0.101736405, "volume": 140149.0}, {"date": "2007-10-08", "close": 0.094200375, "volume": 6635.0}, {"date": "2007-10-10", "close": 0.09043236, "volume": 155865.0}, {"date": "2007-10-11", "close": 0.094200375, "volume": 135005.0}, {"date": "2007-10-15", "close": 0.09796839, "volume": 46206.0}, {"date": "2007-10-16", "close": 0.10550442, "volume": 716722.0}, {"date": "2007-10-17", "close": 0.109272435, "volume": 132696.0}, {"date": "2007-10-18", "close": 0.101736405, "volume": 144217.0}, {"date": "2007-10-19", "close": 0.09796839, "volume": 154216.0}, {"date": "2007-10-22", "close": 0.101736405, "volume": 65817.0}, {"date": "2007-10-23", "close": 0.11304045, "volume": 648838.0}, {"date": "2007-10-24", "close": 0.11304045, "volume": 74489.0}, {"date": "2007-10-25", "close": 0.109272435, "volume": 1213571.0}, {"date": "2007-10-26", "close": 0.101736405, "volume": 374866.0}, {"date": "2007-10-29", "close": 0.109272435, "volume": 119221.0}, {"date": "2007-10-30", "close": 0.109272435, "volume": 214967.0}, {"date": "2007-10-31", "close": 0.109272435, "volume": 139729.0}, {"date": "2007-11-01", "close": 0.116808465, "volume": 215116.0}, {"date": "2007-11-02", "close": 0.10550442, "volume": 122595.0}, {"date": "2007-11-05", "close": 0.101736405, "volume": 411656.0}, {"date": "2007-11-06", "close": 0.094200375, "volume": 19904.0}, {"date": "2007-11-07", "close": 0.09796839, "volume": 85954.0}, {"date": "2007-11-08", "close": 0.10550442, "volume": 549411.0}, {"date": "2007-11-09", "close": 0.101736405, "volume": 157908.0}, {"date": "2007-11-13", "close": 0.09796839, "volume": 172505.0}, {"date": "2007-11-14", "close": 0.09796839, "volume": 15610.0}, {"date": "2007-11-15", "close": 0.094200375, "volume": 39809.0}, {"date": "2007-11-16", "close": 0.09796839, "volume": 17716.0}, {"date": "2007-11-21", "close": 0.09796839, "volume": 44651.0}, {"date": "2007-11-23", "close": 0.09796839, "volume": 48236.0}, {"date": "2007-11-26", "close": 0.09796839, "volume": 116600.0}, {"date": "2007-11-27", "close": 0.094200375, "volume": 12573.0}, {"date": "2007-11-29", "close": 0.09796839, "volume": 212313.0}, {"date": "2007-12-03", "close": 0.094200375, "volume": 13270.0}, {"date": "2007-12-05", "close": 0.094200375, "volume": 26539.0}, {"date": "2007-12-06", "close": 0.101736405, "volume": 225583.0}, {"date": "2007-12-07", "close": 0.101736405, "volume": 74310.0}, {"date": "2007-12-11", "close": 0.101736405, "volume": 66348.0}, {"date": "2007-12-13", "close": 0.09043236, "volume": 66348.0}, {"date": "2007-12-14", "close": 0.094200375, "volume": 13270.0}, {"date": "2007-12-19", "close": 0.094200375, "volume": 36889.0}, {"date": "2007-12-21", "close": 0.09796839, "volume": 53078.0}, {"date": "2007-12-24", "close": 0.094200375, "volume": 5308.0}, {"date": "2007-12-28", "close": 0.086664345, "volume": 156847.0}, {"date": "2008-01-07", "close": 0.094200375, "volume": 45647.0}, {"date": "2008-01-08", "close": 0.094200375, "volume": 84925.0}, {"date": "2008-01-09", "close": 0.086664345, "volume": 317209.0}, {"date": "2008-01-10", "close": 0.09796839, "volume": 100849.0}, {"date": "2008-01-14", "close": 0.086664345, "volume": 107526.0}, {"date": "2008-01-15", "close": 0.086664345, "volume": 25170.0}, {"date": "2008-01-17", "close": 0.086664345, "volume": 19904.0}, {"date": "2008-01-18", "close": 0.086664345, "volume": 21385.0}, {"date": "2008-01-21", "close": 0.086664345, "volume": 92887.0}, {"date": "2008-01-22", "close": 0.071592285, "volume": 132584.0}, {"date": "2008-01-23", "close": 0.06028824, "volume": 148619.0}, {"date": "2008-01-24", "close": 0.064056255, "volume": 161225.0}, {"date": "2008-01-29", "close": 0.0753603, "volume": 132696.0}, {"date": "2008-02-01", "close": 0.072345888, "volume": 30520.0}, {"date": "2008-02-06", "close": 0.071592285, "volume": 13933.0}, {"date": "2008-02-12", "close": 0.06782427, "volume": 10239.0}, {"date": "2008-02-13", "close": 0.064056255, "volume": 508667.0}, {"date": "2008-02-19", "close": 0.064056255, "volume": 165870.0}, {"date": "2008-02-20", "close": 0.06782427, "volume": 398088.0}, {"date": "2008-02-21", "close": 0.064056255, "volume": 66348.0}, {"date": "2008-02-27", "close": 0.062549049, "volume": 39145.0}, {"date": "2008-02-29", "close": 0.062549049, "volume": 82703.0}, {"date": "2008-03-03", "close": 0.061041843, "volume": 143544.0}, {"date": "2008-03-04", "close": 0.061041843, "volume": 33174.0}, {"date": "2008-03-05", "close": 0.056520225, "volume": 46444.0}, {"date": "2008-03-06", "close": 0.056520225, "volume": 132696.0}, {"date": "2008-03-07", "close": 0.06028824, "volume": 132696.0}, {"date": "2008-03-12", "close": 0.057273828, "volume": 132696.0}, {"date": "2008-03-17", "close": 0.069331476, "volume": 66348.0}, {"date": "2008-03-19", "close": 0.057273828, "volume": 39809.0}, {"date": "2008-03-20", "close": 0.049737798, "volume": 233545.0}, {"date": "2008-03-28", "close": 0.056520225, "volume": 66348.0}, {"date": "2008-03-31", "close": 0.049737798, "volume": 104166.0}, {"date": "2008-04-01", "close": 0.050491401, "volume": 132696.0}, {"date": "2008-04-02", "close": 0.056520225, "volume": 33174.0}, {"date": "2008-04-03", "close": 0.050491401, "volume": 132696.0}, {"date": "2008-04-04", "close": 0.051245004, "volume": 3456993.0}, {"date": "2008-04-08", "close": 0.05275221, "volume": 13270.0}, {"date": "2008-04-18", "close": 0.056520225, "volume": 182457.0}, {"date": "2008-04-24", "close": 0.057273828, "volume": 13270.0}, {"date": "2008-04-28", "close": 0.057273828, "volume": 39809.0}, {"date": "2008-04-29", "close": 0.059534637, "volume": 26539.0}, {"date": "2008-05-02", "close": 0.06782427, "volume": 59713.0}, {"date": "2008-05-06", "close": 0.058027431, "volume": 27866.0}, {"date": "2008-05-07", "close": 0.06782427, "volume": 189755.0}, {"date": "2008-05-08", "close": 0.06028824, "volume": 311835.0}, {"date": "2008-05-09", "close": 0.06028824, "volume": 19904.0}, {"date": "2008-05-12", "close": 0.06028824, "volume": 59713.0}, {"date": "2008-05-13", "close": 0.061041843, "volume": 72983.0}, {"date": "2008-05-14", "close": 0.064056255, "volume": 35828.0}, {"date": "2008-05-16", "close": 0.06028824, "volume": 265392.0}, {"date": "2008-05-19", "close": 0.058027431, "volume": 362392.0}, {"date": "2008-05-20", "close": 0.064056255, "volume": 1352967.0}, {"date": "2008-05-21", "close": 0.064056255, "volume": 272027.0}, {"date": "2008-05-23", "close": 0.064056255, "volume": 132696.0}, {"date": "2008-05-28", "close": 0.069331476, "volume": 66348.0}, {"date": "2008-05-29", "close": 0.071592285, "volume": 13270.0}, {"date": "2008-05-30", "close": 0.070838682, "volume": 7962.0}, {"date": "2008-06-03", "close": 0.06028824, "volume": 464436.0}, {"date": "2008-06-05", "close": 0.064056255, "volume": 7816.0}, {"date": "2008-06-06", "close": 0.058781034, "volume": 13270.0}, {"date": "2008-06-13", "close": 0.06028824, "volume": 437896.0}, {"date": "2008-06-16", "close": 0.06028824, "volume": 99522.0}, {"date": "2008-06-17", "close": 0.058027431, "volume": 194535.0}, {"date": "2008-06-20", "close": 0.058027431, "volume": 265.0}, {"date": "2008-06-23", "close": 0.058027431, "volume": 233277.0}, {"date": "2008-06-25", "close": 0.058027431, "volume": 132696.0}, {"date": "2008-06-26", "close": 0.058027431, "volume": 3536.0}, {"date": "2008-06-27", "close": 0.045969783, "volume": 147737.0}, {"date": "2008-06-30", "close": 0.048984195, "volume": 265392.0}, {"date": "2008-07-07", "close": 0.051245004, "volume": 90167.0}, {"date": "2008-07-10", "close": 0.051998607, "volume": 96868.0}, {"date": "2008-07-11", "close": 0.06028824, "volume": 297239.0}, {"date": "2008-07-15", "close": 0.06782427, "volume": 94051.0}, {"date": "2008-07-16", "close": 0.06028824, "volume": 53078.0}, {"date": "2008-07-18", "close": 0.06028824, "volume": 162036.0}, {"date": "2008-07-21", "close": 0.06028824, "volume": 39809.0}, {"date": "2008-07-29", "close": 0.058027431, "volume": 66348.0}, {"date": "2008-07-30", "close": 0.058027431, "volume": 13270.0}, {"date": "2008-07-31", "close": 0.06028824, "volume": 19904.0}, {"date": "2008-08-04", "close": 0.058027431, "volume": 105992.0}, {"date": "2008-08-08", "close": 0.055766622, "volume": 39809.0}, {"date": "2008-08-12", "close": 0.058027431, "volume": 331740.0}, {"date": "2008-08-14", "close": 0.058027431, "volume": 6635.0}, {"date": "2008-08-18", "close": 0.058027431, "volume": 15525.0}, {"date": "2008-08-28", "close": 0.06028824, "volume": 524149.0}, {"date": "2008-08-29", "close": 0.06028824, "volume": 185774.0}, {"date": "2008-09-02", "close": 0.06028824, "volume": 265392.0}, {"date": "2008-09-03", "close": 0.06028824, "volume": 8625.0}, {"date": "2008-09-04", "close": 0.056520225, "volume": 66348.0}, {"date": "2008-09-09", "close": 0.05275221, "volume": 389462.0}, {"date": "2008-09-10", "close": 0.05275221, "volume": 139331.0}, {"date": "2008-09-12", "close": 0.058781034, "volume": 30332.0}, {"date": "2008-09-18", "close": 0.05275221, "volume": 30543.0}, {"date": "2008-09-19", "close": 0.04521618, "volume": 54551.0}, {"date": "2008-09-22", "close": 0.048984195, "volume": 19904.0}, {"date": "2008-09-23", "close": 0.048984195, "volume": 192409.0}, {"date": "2008-09-24", "close": 0.048984195, "volume": 31148.0}, {"date": "2008-09-26", "close": 0.058027431, "volume": 8692.0}, {"date": "2008-09-29", "close": 0.055209, "volume": 12679.0}, {"date": "2008-10-01", "close": 0.055209, "volume": 12679.0}, {"date": "2008-10-02", "close": 0.0512655, "volume": 25358.0}, {"date": "2008-10-10", "close": 0.031548, "volume": 21311.0}, {"date": "2008-10-13", "close": 0.039435, "volume": 45645.0}, {"date": "2008-10-14", "close": 0.047322, "volume": 229280.0}, {"date": "2008-10-15", "close": 0.031548, "volume": 73782.0}, {"date": "2008-10-20", "close": 0.0276045, "volume": 12679.0}, {"date": "2008-10-23", "close": 0.031548, "volume": 47547.0}, {"date": "2008-10-24", "close": 0.0276045, "volume": 13313.0}, {"date": "2008-10-27", "close": 0.0276045, "volume": 56422.0}, {"date": "2008-10-29", "close": 0.0299706, "volume": 12679.0}, {"date": "2008-10-31", "close": 0.0260271, "volume": 25358.0}, {"date": "2008-11-03", "close": 0.0260271, "volume": 38037.0}, {"date": "2008-11-04", "close": 0.0244497, "volume": 120451.0}, {"date": "2008-11-05", "close": 0.0283932, "volume": 8061.0}, {"date": "2008-11-13", "close": 0.023661, "volume": 6340.0}, {"date": "2008-11-17", "close": 0.023661, "volume": 310638.0}, {"date": "2008-11-19", "close": 0.0197175, "volume": 112390.0}, {"date": "2008-11-20", "close": 0.0197175, "volume": 69735.0}, {"date": "2008-11-28", "close": 0.0205062, "volume": 2916.0}, {"date": "2008-12-02", "close": 0.0197175, "volume": 190186.0}, {"date": "2009-01-06", "close": 0.0189288, "volume": 38037.0}, {"date": "2009-01-16", "close": 0.015774, "volume": 126791.0}, {"date": "2009-01-19", "close": 0.0173514, "volume": 17605.0}, {"date": "2009-01-29", "close": 0.0149853, "volume": 616350.0}, {"date": "2009-01-30", "close": 0.015774, "volume": 25358.0}, {"date": "2009-02-02", "close": 0.0118305, "volume": 268520.0}, {"date": "2009-02-04", "close": 0.0118305, "volume": 12955.0}, {"date": "2009-02-05", "close": 0.0118305, "volume": 76075.0}, {"date": "2009-02-09", "close": 0.0102531, "volume": 144542.0}, {"date": "2009-02-10", "close": 0.0102531, "volume": 55143.0}, {"date": "2009-02-13", "close": 0.0102531, "volume": 22188.0}, {"date": "2009-02-19", "close": 0.007887, "volume": 190186.0}, {"date": "2009-02-27", "close": 0.0110418, "volume": 63395.0}, {"date": "2009-03-03", "close": 0.007887, "volume": 190186.0}, {"date": "2009-03-04", "close": 0.0102531, "volume": 50716.0}, {"date": "2009-03-05", "close": 0.0118305, "volume": 63395.0}, {"date": "2009-03-12", "close": 0.0118305, "volume": 63395.0}, {"date": "2009-03-17", "close": 0.0110418, "volume": 247242.0}, {"date": "2009-03-18", "close": 0.0110418, "volume": 6340.0}, {"date": "2009-04-03", "close": 0.015774, "volume": 63395.0}, {"date": "2009-04-06", "close": 0.015774, "volume": 7108.0}, {"date": "2009-04-07", "close": 0.015774, "volume": 277682.0}, {"date": "2009-04-17", "close": 0.0165627, "volume": 19019.0}, {"date": "2009-04-20", "close": 0.0197175, "volume": 24870.0}, {"date": "2009-05-01", "close": 0.0197175, "volume": 269285.0}, {"date": "2009-05-11", "close": 0.0212949, "volume": 88754.0}, {"date": "2009-05-12", "close": 0.0212949, "volume": 38037.0}, {"date": "2009-05-14", "close": 0.0173514, "volume": 69925.0}, {"date": "2009-05-19", "close": 0.015774, "volume": 278940.0}, {"date": "2009-05-27", "close": 0.0173514, "volume": 221884.0}, {"date": "2009-06-01", "close": 0.0173514, "volume": 126791.0}, {"date": "2009-06-04", "close": 0.0197175, "volume": 253582.0}, {"date": "2009-06-05", "close": 0.0197175, "volume": 105812.0}, {"date": "2009-06-10", "close": 0.0205062, "volume": 97629.0}, {"date": "2009-06-12", "close": 0.0197175, "volume": 443768.0}, {"date": "2009-06-19", "close": 0.0197175, "volume": 129105.0}, {"date": "2009-06-22", "close": 0.0197175, "volume": 199976.0}, {"date": "2009-06-23", "close": 0.0189288, "volume": 53606.0}, {"date": "2009-06-25", "close": 0.0173514, "volume": 312603.0}, {"date": "2009-06-26", "close": 0.0181401, "volume": 1109421.0}, {"date": "2009-07-01", "close": 0.0181401, "volume": 1109421.0}, {"date": "2009-07-07", "close": 0.0173514, "volume": 19653.0}, {"date": "2009-07-09", "close": 0.0212949, "volume": 114112.0}, {"date": "2009-07-30", "close": 0.0197175, "volume": 30430.0}, {"date": "2009-08-03", "close": 0.0205062, "volume": 63395.0}, {"date": "2009-08-05", "close": 0.0205062, "volume": 248510.0}, {"date": "2009-08-07", "close": 0.0197175, "volume": 5072.0}, {"date": "2009-08-12", "close": 0.023661, "volume": 21554.0}, {"date": "2009-08-14", "close": 0.039435, "volume": 34234.0}, {"date": "2009-08-18", "close": 0.0386463, "volume": 25875.0}, {"date": "2009-08-19", "close": 0.0386463, "volume": 117.0}, {"date": "2009-08-20", "close": 0.039435, "volume": 38037.0}, {"date": "2009-08-25", "close": 0.0276045, "volume": 99945.0}, {"date": "2009-08-28", "close": 0.039435, "volume": 25358.0}, {"date": "2009-08-31", "close": 0.0354915, "volume": 175083.0}, {"date": "2009-09-01", "close": 0.0354915, "volume": 28515.0}, {"date": "2009-09-04", "close": 0.0354915, "volume": 779764.0}, {"date": "2009-09-07", "close": 0.0354915, "volume": 412070.0}, {"date": "2009-09-08", "close": 0.0370689, "volume": 697350.0}, {"date": "2009-09-09", "close": 0.0378576, "volume": 333460.0}, {"date": "2009-09-10", "close": 0.042, "volume": 20000.0}, {"date": "2009-09-11", "close": 0.035, "volume": 55000.0}, {"date": "2009-09-14", "close": 0.036, "volume": 19180.0}, {"date": "2009-09-15", "close": 0.037, "volume": 255000.0}, {"date": "2009-09-16", "close": 0.037, "volume": 300000.0}, {"date": "2009-09-17", "close": 0.041, "volume": 243000.0}, {"date": "2009-09-18", "close": 0.041, "volume": 13000.0}, {"date": "2009-09-21", "close": 0.04, "volume": 509000.0}, {"date": "2009-09-22", "close": 0.033, "volume": 50000.0}, {"date": "2009-09-23", "close": 0.04, "volume": 61000.0}, {"date": "2009-09-24", "close": 0.03, "volume": 551500.0}, {"date": "2009-09-25", "close": 0.032, "volume": 225000.0}, {"date": "2009-09-29", "close": 0.038, "volume": 615500.0}, {"date": "2009-09-30", "close": 0.04, "volume": 541830.0}, {"date": "2009-10-01", "close": 0.04, "volume": 281896.0}, {"date": "2009-10-02", "close": 0.04, "volume": 420000.0}, {"date": "2009-10-05", "close": 0.04, "volume": 357526.0}, {"date": "2009-10-06", "close": 0.04, "volume": 616974.0}, {"date": "2009-10-07", "close": 0.04, "volume": 313000.0}, {"date": "2009-10-08", "close": 0.04, "volume": 10026.0}, {"date": "2009-10-09", "close": 0.042, "volume": 262400.0}, {"date": "2009-10-13", "close": 0.045, "volume": 37000.0}, {"date": "2009-10-14", "close": 0.045, "volume": 70000.0}, {"date": "2009-10-15", "close": 0.043, "volume": 181000.0}, {"date": "2009-10-16", "close": 0.045, "volume": 250000.0}, {"date": "2009-10-19", "close": 0.042, "volume": 134558.0}, {"date": "2009-10-20", "close": 0.049, "volume": 288319.0}, {"date": "2009-10-22", "close": 0.049, "volume": 100000.0}, {"date": "2009-10-23", "close": 0.049, "volume": 329600.0}, {"date": "2009-10-26", "close": 0.05, "volume": 31123.0}, {"date": "2009-10-27", "close": 0.043, "volume": 530610.0}, {"date": "2009-10-28", "close": 0.043, "volume": 204000.0}, {"date": "2009-10-29", "close": 0.043, "volume": 20000.0}, {"date": "2009-11-02", "close": 0.044, "volume": 9142.0}, {"date": "2009-11-03", "close": 0.044, "volume": 20858.0}, {"date": "2009-11-04", "close": 0.044, "volume": 200000.0}, {"date": "2009-11-09", "close": 0.038, "volume": 100000.0}, {"date": "2009-11-12", "close": 0.034, "volume": 500000.0}, {"date": "2009-11-13", "close": 0.034, "volume": 61000.0}, {"date": "2009-11-16", "close": 0.034, "volume": 271413.0}, {"date": "2009-11-20", "close": 0.034, "volume": 100000.0}, {"date": "2009-11-24", "close": 0.03, "volume": 931805.0}, {"date": "2009-11-27", "close": 0.029, "volume": 262827.0}, {"date": "2009-11-30", "close": 0.03, "volume": 160000.0}, {"date": "2009-12-02", "close": 0.029, "volume": 100000.0}, {"date": "2009-12-03", "close": 0.029, "volume": 96200.0}, {"date": "2009-12-07", "close": 0.036, "volume": 221396.0}, {"date": "2009-12-08", "close": 0.039, "volume": 711022.0}, {"date": "2009-12-09", "close": 0.04, "volume": 513000.0}, {"date": "2009-12-10", "close": 0.03, "volume": 15000.0}, {"date": "2009-12-11", "close": 0.037, "volume": 558550.0}, {"date": "2009-12-14", "close": 0.04, "volume": 600000.0}, {"date": "2009-12-15", "close": 0.036, "volume": 50000.0}, {"date": "2009-12-18", "close": 0.033, "volume": 263000.0}, {"date": "2009-12-21", "close": 0.031, "volume": 229189.0}, {"date": "2009-12-22", "close": 0.033, "volume": 50000.0}, {"date": "2009-12-23", "close": 0.033, "volume": 178000.0}, {"date": "2009-12-29", "close": 0.03, "volume": 85000.0}, {"date": "2009-12-30", "close": 0.029, "volume": 34537.0}, {"date": "2010-01-06", "close": 0.03, "volume": 350000.0}, {"date": "2010-01-13", "close": 0.03, "volume": 432554.0}, {"date": "2010-01-25", "close": 0.029, "volume": 160000.0}, {"date": "2010-02-02", "close": 0.029, "volume": 100806.0}, {"date": "2010-02-03", "close": 0.03, "volume": 250000.0}, {"date": "2010-02-04", "close": 0.03, "volume": 100000.0}, {"date": "2010-02-08", "close": 0.029, "volume": 84213.0}, {"date": "2010-02-23", "close": 0.025, "volume": 120000.0}, {"date": "2010-02-24", "close": 0.029, "volume": 77037.0}, {"date": "2010-02-26", "close": 0.03, "volume": 216309.0}, {"date": "2010-03-01", "close": 0.03, "volume": 26654.0}, {"date": "2010-03-04", "close": 0.031, "volume": 250000.0}, {"date": "2010-03-08", "close": 0.03, "volume": 10000.0}, {"date": "2010-03-12", "close": 0.025, "volume": 220000.0}, {"date": "2010-03-15", "close": 0.03, "volume": 300000.0}, {"date": "2010-03-16", "close": 0.03, "volume": 240000.0}, {"date": "2010-03-18", "close": 0.026, "volume": 11200.0}, {"date": "2010-03-19", "close": 0.026, "volume": 440000.0}, {"date": "2010-03-22", "close": 0.028, "volume": 37000.0}, {"date": "2010-03-23", "close": 0.03, "volume": 165000.0}, {"date": "2010-03-24", "close": 0.027, "volume": 15000.0}, {"date": "2010-03-29", "close": 0.031, "volume": 133890.0}, {"date": "2010-04-12", "close": 0.027, "volume": 344600.0}, {"date": "2010-04-16", "close": 0.029, "volume": 36500.0}, {"date": "2010-04-19", "close": 0.031, "volume": 46300.0}, {"date": "2010-04-20", "close": 0.034, "volume": 87200.0}, {"date": "2010-04-21", "close": 0.029, "volume": 25000.0}, {"date": "2010-04-23", "close": 0.037, "volume": 548463.0}, {"date": "2010-04-27", "close": 0.045, "volume": 681061.0}, {"date": "2010-05-06", "close": 0.058, "volume": 13840719.0}, {"date": "2010-05-07", "close": 0.05, "volume": 3146340.0}, {"date": "2010-05-10", "close": 0.053, "volume": 687439.0}, {"date": "2010-05-11", "close": 0.054, "volume": 228061.0}, {"date": "2010-05-12", "close": 0.066, "volume": 1606176.0}, {"date": "2010-05-13", "close": 0.061, "volume": 1622087.0}, {"date": "2010-05-14", "close": 0.065, "volume": 715506.0}, {"date": "2010-05-17", "close": 0.063, "volume": 316653.0}, {"date": "2010-05-18", "close": 0.061, "volume": 628197.0}, {"date": "2010-05-19", "close": 0.061, "volume": 200000.0}, {"date": "2010-05-20", "close": 0.059, "volume": 700334.0}, {"date": "2010-05-21", "close": 0.064, "volume": 1835730.0}, {"date": "2010-05-24", "close": 0.078, "volume": 3872849.0}, {"date": "2010-05-25", "close": 0.072, "volume": 3074342.0}, {"date": "2010-05-26", "close": 0.073, "volume": 1163445.0}, {"date": "2010-05-27", "close": 0.067, "volume": 914407.0}, {"date": "2010-05-28", "close": 0.065, "volume": 470000.0}, {"date": "2010-05-31", "close": 0.06, "volume": 687666.0}, {"date": "2010-06-01", "close": 0.056, "volume": 674102.0}, {"date": "2010-06-02", "close": 0.062, "volume": 723959.0}, {"date": "2010-06-03", "close": 0.068, "volume": 749741.0}, {"date": "2010-06-04", "close": 0.068, "volume": 323500.0}, {"date": "2010-06-07", "close": 0.065, "volume": 470000.0}, {"date": "2010-06-08", "close": 0.065, "volume": 1426666.0}, {"date": "2010-06-09", "close": 0.07, "volume": 1763903.0}, {"date": "2010-06-10", "close": 0.07, "volume": 658035.0}, {"date": "2010-06-11", "close": 0.065, "volume": 1006583.0}, {"date": "2010-06-15", "close": 0.075, "volume": 1708417.0}, {"date": "2010-06-16", "close": 0.072, "volume": 400650.0}, {"date": "2010-06-17", "close": 0.075, "volume": 558690.0}, {"date": "2010-06-18", "close": 0.075, "volume": 2231923.0}, {"date": "2010-06-23", "close": 0.052, "volume": 3291500.0}, {"date": "2010-06-24", "close": 0.053, "volume": 261500.0}, {"date": "2010-06-25", "close": 0.054, "volume": 1299500.0}, {"date": "2010-06-28", "close": 0.06, "volume": 380000.0}, {"date": "2010-06-29", "close": 0.059, "volume": 85681.0}, {"date": "2010-06-30", "close": 0.054, "volume": 521243.0}, {"date": "2010-07-01", "close": 0.051, "volume": 392119.0}, {"date": "2010-07-02", "close": 0.049, "volume": 718520.0}, {"date": "2010-07-05", "close": 0.049, "volume": 756000.0}, {"date": "2010-07-06", "close": 0.05, "volume": 770900.0}, {"date": "2010-07-07", "close": 0.05, "volume": 71551.0}, {"date": "2010-07-08", "close": 0.05, "volume": 36292.0}, {"date": "2010-07-09", "close": 0.051, "volume": 173708.0}, {"date": "2010-07-12", "close": 0.055, "volume": 369400.0}, {"date": "2010-07-13", "close": 0.055, "volume": 190000.0}, {"date": "2010-07-14", "close": 0.055, "volume": 10000.0}, {"date": "2010-07-15", "close": 0.051, "volume": 20000.0}, {"date": "2010-07-16", "close": 0.055, "volume": 116300.0}, {"date": "2010-07-19", "close": 0.056, "volume": 40000.0}, {"date": "2010-07-20", "close": 0.062, "volume": 335758.0}, {"date": "2010-07-21", "close": 0.059, "volume": 411483.0}, {"date": "2010-07-22", "close": 0.059, "volume": 395067.0}, {"date": "2010-07-23", "close": 0.059, "volume": 380000.0}, {"date": "2010-07-26", "close": 0.058, "volume": 828000.0}, {"date": "2010-07-27", "close": 0.055, "volume": 312433.0}, {"date": "2010-07-28", "close": 0.055, "volume": 375293.0}, {"date": "2010-07-30", "close": 0.058, "volume": 60000.0}, {"date": "2010-08-04", "close": 0.079, "volume": 2468682.0}, {"date": "2010-08-05", "close": 0.084, "volume": 1809546.0}, {"date": "2010-08-06", "close": 0.077, "volume": 1434760.0}, {"date": "2010-08-09", "close": 0.1, "volume": 2143967.0}, {"date": "2010-08-10", "close": 0.105, "volume": 2000521.0}, {"date": "2010-08-11", "close": 0.1, "volume": 953229.0}, {"date": "2010-08-12", "close": 0.105, "volume": 1529904.0}, {"date": "2010-08-13", "close": 0.1, "volume": 680341.0}, {"date": "2010-08-16", "close": 0.099, "volume": 447348.0}, {"date": "2010-08-17", "close": 0.096, "volume": 524652.0}, {"date": "2010-08-18", "close": 0.09, "volume": 527174.0}, {"date": "2010-08-19", "close": 0.089, "volume": 414158.0}, {"date": "2010-08-20", "close": 0.087, "volume": 434500.0}, {"date": "2010-08-23", "close": 0.08, "volume": 1336700.0}, {"date": "2010-08-24", "close": 0.082, "volume": 255250.0}, {"date": "2010-08-25", "close": 0.084, "volume": 240000.0}, {"date": "2010-08-26", "close": 0.092, "volume": 708086.0}, {"date": "2010-08-27", "close": 0.092, "volume": 100608.0}, {"date": "2010-08-30", "close": 0.093, "volume": 468725.0}, {"date": "2010-08-31", "close": 0.09, "volume": 1149608.0}, {"date": "2010-09-01", "close": 0.089, "volume": 433533.0}, {"date": "2010-09-02", "close": 0.087, "volume": 1001186.0}, {"date": "2010-09-03", "close": 0.1, "volume": 753845.0}, {"date": "2010-09-06", "close": 0.1, "volume": 3302077.0}, {"date": "2010-09-07", "close": 0.098, "volume": 1274096.0}, {"date": "2010-09-08", "close": 0.105, "volume": 2377563.0}, {"date": "2010-09-09", "close": 0.115, "volume": 3261183.0}, {"date": "2010-09-10", "close": 0.115, "volume": 1317365.0}, {"date": "2010-09-13", "close": 0.12, "volume": 2125093.0}, {"date": "2010-09-14", "close": 0.12, "volume": 1198313.0}, {"date": "2010-09-15", "close": 0.155, "volume": 3925021.0}, {"date": "2010-09-16", "close": 0.16, "volume": 3538440.0}, {"date": "2010-09-17", "close": 0.17, "volume": 1132581.0}, {"date": "2010-09-20", "close": 0.16, "volume": 1449109.0}, {"date": "2010-09-21", "close": 0.15, "volume": 3144107.0}, {"date": "2010-09-22", "close": 0.16, "volume": 254498.0}, {"date": "2010-09-23", "close": 0.17, "volume": 1407422.0}, {"date": "2010-09-24", "close": 0.17, "volume": 1272948.0}, {"date": "2010-09-27", "close": 0.19, "volume": 2989285.0}, {"date": "2010-09-28", "close": 0.225, "volume": 4478043.0}, {"date": "2010-09-29", "close": 0.225, "volume": 1465732.0}, {"date": "2010-09-30", "close": 0.215, "volume": 906499.0}, {"date": "2010-10-01", "close": 0.23, "volume": 453707.0}, {"date": "2010-10-04", "close": 0.225, "volume": 1327473.0}, {"date": "2010-10-05", "close": 0.22, "volume": 610937.0}, {"date": "2010-10-06", "close": 0.235, "volume": 2345447.0}, {"date": "2010-10-07", "close": 0.24, "volume": 2083345.0}, {"date": "2010-10-08", "close": 0.23, "volume": 1112235.0}, {"date": "2010-10-11", "close": 0.23, "volume": 617783.0}, {"date": "2010-10-12", "close": 0.225, "volume": 1015012.0}, {"date": "2010-10-14", "close": 0.25, "volume": 2702378.0}, {"date": "2010-10-15", "close": 0.235, "volume": 1769042.0}, {"date": "2010-10-18", "close": 0.22, "volume": 1372832.0}, {"date": "2010-10-19", "close": 0.2, "volume": 2575460.0}, {"date": "2010-10-20", "close": 0.195, "volume": 1532820.0}, {"date": "2010-10-21", "close": 0.195, "volume": 1205175.0}, {"date": "2010-10-22", "close": 0.2, "volume": 582565.0}, {"date": "2010-10-25", "close": 0.205, "volume": 663863.0}, {"date": "2010-10-26", "close": 0.215, "volume": 780767.0}, {"date": "2010-10-27", "close": 0.21, "volume": 615886.0}, {"date": "2010-10-28", "close": 0.22, "volume": 381566.0}, {"date": "2010-10-29", "close": 0.21, "volume": 595000.0}, {"date": "2010-11-01", "close": 0.215, "volume": 408679.0}, {"date": "2010-11-04", "close": 0.22, "volume": 1045180.0}, {"date": "2010-11-05", "close": 0.225, "volume": 1284400.0}, {"date": "2010-11-08", "close": 0.24, "volume": 1272056.0}, {"date": "2010-11-09", "close": 0.25, "volume": 4074695.0}, {"date": "2010-11-10", "close": 0.245, "volume": 1369468.0}, {"date": "2010-11-11", "close": 0.265, "volume": 2804829.0}, {"date": "2010-11-12", "close": 0.27, "volume": 1355323.0}, {"date": "2010-11-15", "close": 0.265, "volume": 385995.0}, {"date": "2010-11-16", "close": 0.26, "volume": 1046943.0}, {"date": "2010-11-17", "close": 0.26, "volume": 694509.0}, {"date": "2010-11-18", "close": 0.265, "volume": 347172.0}, {"date": "2010-11-19", "close": 0.26, "volume": 515287.0}, {"date": "2010-11-22", "close": 0.27, "volume": 322335.0}, {"date": "2010-11-23", "close": 0.25, "volume": 1218264.0}, {"date": "2010-11-24", "close": 0.255, "volume": 943586.0}, {"date": "2010-11-25", "close": 0.27, "volume": 1576512.0}, {"date": "2010-11-26", "close": 0.31, "volume": 7833302.0}, {"date": "2010-11-29", "close": 0.35, "volume": 4337879.0}, {"date": "2010-11-30", "close": 0.32, "volume": 2032907.0}, {"date": "2010-12-01", "close": 0.38, "volume": 3700598.0}, {"date": "2010-12-02", "close": 0.4, "volume": 3814539.0}, {"date": "2010-12-03", "close": 0.395, "volume": 2346413.0}, {"date": "2010-12-06", "close": 0.435, "volume": 7854532.0}, {"date": "2010-12-07", "close": 0.42, "volume": 1825424.0}, {"date": "2010-12-08", "close": 0.39, "volume": 2066296.0}, {"date": "2010-12-09", "close": 0.4, "volume": 1506497.0}, {"date": "2010-12-10", "close": 0.395, "volume": 2263209.0}, {"date": "2010-12-13", "close": 0.37, "volume": 2289269.0}, {"date": "2010-12-14", "close": 0.36, "volume": 876500.0}, {"date": "2010-12-15", "close": 0.355, "volume": 1650235.0}, {"date": "2010-12-16", "close": 0.335, "volume": 1796173.0}, {"date": "2010-12-17", "close": 0.35, "volume": 664044.0}, {"date": "2010-12-20", "close": 0.37, "volume": 1535650.0}, {"date": "2010-12-21", "close": 0.35, "volume": 728001.0}, {"date": "2010-12-22", "close": 0.365, "volume": 1733783.0}, {"date": "2010-12-23", "close": 0.365, "volume": 1007044.0}, {"date": "2010-12-24", "close": 0.365, "volume": 443396.0}, {"date": "2010-12-29", "close": 0.38, "volume": 444302.0}, {"date": "2010-12-30", "close": 0.39, "volume": 962481.0}, {"date": "2010-12-31", "close": 0.39, "volume": 422260.0}, {"date": "2011-01-04", "close": 0.395, "volume": 1207787.0}, {"date": "2011-01-05", "close": 0.37, "volume": 776509.0}, {"date": "2011-01-06", "close": 0.38, "volume": 990646.0}, {"date": "2011-01-07", "close": 0.38, "volume": 725698.0}, {"date": "2011-01-10", "close": 0.38, "volume": 2168764.0}, {"date": "2011-01-11", "close": 0.38, "volume": 412087.0}, {"date": "2011-01-12", "close": 0.39, "volume": 516702.0}, {"date": "2011-01-13", "close": 0.385, "volume": 358811.0}, {"date": "2011-01-14", "close": 0.38, "volume": 305846.0}, {"date": "2011-01-17", "close": 0.37, "volume": 649485.0}, {"date": "2011-01-18", "close": 0.355, "volume": 827910.0}, {"date": "2011-01-19", "close": 0.345, "volume": 1035220.0}, {"date": "2011-01-20", "close": 0.32, "volume": 1187075.0}, {"date": "2011-01-21", "close": 0.315, "volume": 1331068.0}, {"date": "2011-01-24", "close": 0.32, "volume": 975819.0}, {"date": "2011-01-25", "close": 0.335, "volume": 617332.0}, {"date": "2011-01-27", "close": 0.345, "volume": 153598.0}, {"date": "2011-01-28", "close": 0.31, "volume": 926061.0}, {"date": "2011-01-31", "close": 0.33, "volume": 426808.0}, {"date": "2011-02-01", "close": 0.335, "volume": 355325.0}, {"date": "2011-02-02", "close": 0.335, "volume": 316942.0}, {"date": "2011-02-03", "close": 0.33, "volume": 282807.0}, {"date": "2011-02-04", "close": 0.36, "volume": 1501712.0}, {"date": "2011-02-07", "close": 0.355, "volume": 1107630.0}, {"date": "2011-02-08", "close": 0.35, "volume": 364586.0}, {"date": "2011-02-09", "close": 0.375, "volume": 2300420.0}, {"date": "2011-02-10", "close": 0.385, "volume": 1613125.0}, {"date": "2011-02-14", "close": 0.38, "volume": 1464642.0}, {"date": "2011-02-15", "close": 0.385, "volume": 739144.0}, {"date": "2011-02-16", "close": 0.375, "volume": 487584.0}, {"date": "2011-02-17", "close": 0.37, "volume": 929985.0}, {"date": "2011-02-18", "close": 0.37, "volume": 286693.0}, {"date": "2011-02-21", "close": 0.36, "volume": 555828.0}, {"date": "2011-02-22", "close": 0.36, "volume": 511512.0}, {"date": "2011-02-23", "close": 0.37, "volume": 520342.0}, {"date": "2011-02-24", "close": 0.37, "volume": 317030.0}, {"date": "2011-02-25", "close": 0.355, "volume": 201990.0}, {"date": "2011-02-28", "close": 0.35, "volume": 43833.0}, {"date": "2011-03-01", "close": 0.335, "volume": 479299.0}, {"date": "2011-03-02", "close": 0.37, "volume": 1330983.0}, {"date": "2011-03-03", "close": 0.39, "volume": 2313714.0}, {"date": "2011-03-04", "close": 0.4, "volume": 3448645.0}, {"date": "2011-03-07", "close": 0.425, "volume": 2259140.0}, {"date": "2011-03-08", "close": 0.395, "volume": 3535216.0}, {"date": "2011-03-09", "close": 0.37, "volume": 2960612.0}, {"date": "2011-03-10", "close": 0.355, "volume": 1745857.0}, {"date": "2011-03-11", "close": 0.35, "volume": 1495621.0}, {"date": "2011-03-14", "close": 0.32, "volume": 1493889.0}, {"date": "2011-03-15", "close": 0.29, "volume": 2284942.0}, {"date": "2011-03-16", "close": 0.33, "volume": 1622065.0}, {"date": "2011-03-17", "close": 0.34, "volume": 1478857.0}, {"date": "2011-03-18", "close": 0.345, "volume": 1130627.0}, {"date": "2011-03-21", "close": 0.36, "volume": 380820.0}, {"date": "2011-03-22", "close": 0.36, "volume": 411971.0}, {"date": "2011-03-23", "close": 0.36, "volume": 184414.0}, {"date": "2011-03-24", "close": 0.36, "volume": 216908.0}, {"date": "2011-03-25", "close": 0.36, "volume": 251769.0}, {"date": "2011-03-28", "close": 0.34, "volume": 395313.0}, {"date": "2011-03-29", "close": 0.345, "volume": 563553.0}, {"date": "2011-03-30", "close": 0.35, "volume": 542116.0}, {"date": "2011-03-31", "close": 0.355, "volume": 250852.0}, {"date": "2011-04-01", "close": 0.36, "volume": 335496.0}, {"date": "2011-04-04", "close": 0.355, "volume": 287792.0}, {"date": "2011-04-05", "close": 0.36, "volume": 322550.0}, {"date": "2011-04-06", "close": 0.36, "volume": 345693.0}, {"date": "2011-04-07", "close": 0.365, "volume": 2077244.0}, {"date": "2011-04-08", "close": 0.365, "volume": 860794.0}, {"date": "2011-04-11", "close": 0.38, "volume": 404883.0}, {"date": "2011-04-12", "close": 0.365, "volume": 398852.0}, {"date": "2011-04-13", "close": 0.38, "volume": 470553.0}, {"date": "2011-04-14", "close": 0.385, "volume": 981565.0}, {"date": "2011-04-15", "close": 0.41, "volume": 2778379.0}, {"date": "2011-04-18", "close": 0.43, "volume": 2428220.0}, {"date": "2011-04-19", "close": 0.41, "volume": 1121705.0}, {"date": "2011-04-20", "close": 0.41, "volume": 1492905.0}, {"date": "2011-04-21", "close": 0.41, "volume": 919597.0}, {"date": "2011-04-27", "close": 0.41, "volume": 1012378.0}, {"date": "2011-04-28", "close": 0.4, "volume": 492426.0}, {"date": "2011-04-29", "close": 0.39, "volume": 348906.0}, {"date": "2011-05-02", "close": 0.395, "volume": 711344.0}, {"date": "2011-05-03", "close": 0.395, "volume": 395394.0}, {"date": "2011-05-04", "close": 0.395, "volume": 633242.0}, {"date": "2011-05-05", "close": 0.385, "volume": 821537.0}, {"date": "2011-05-06", "close": 0.37, "volume": 1111922.0}, {"date": "2011-05-09", "close": 0.35, "volume": 974429.0}, {"date": "2011-05-10", "close": 0.355, "volume": 543717.0}, {"date": "2011-05-11", "close": 0.37, "volume": 1298200.0}, {"date": "2011-05-12", "close": 0.37, "volume": 668823.0}, {"date": "2011-05-13", "close": 0.375, "volume": 294687.0}, {"date": "2011-05-16", "close": 0.37, "volume": 823316.0}, {"date": "2011-05-17", "close": 0.365, "volume": 315481.0}, {"date": "2011-05-18", "close": 0.36, "volume": 493763.0}, {"date": "2011-05-19", "close": 0.37, "volume": 521852.0}, {"date": "2011-05-20", "close": 0.375, "volume": 156774.0}, {"date": "2011-05-23", "close": 0.37, "volume": 210571.0}, {"date": "2011-05-24", "close": 0.375, "volume": 190110.0}, {"date": "2011-05-25", "close": 0.375, "volume": 464440.0}, {"date": "2011-05-26", "close": 0.39, "volume": 6518759.0}, {"date": "2011-05-27", "close": 0.4, "volume": 884157.0}, {"date": "2011-05-30", "close": 0.415, "volume": 2010827.0}, {"date": "2011-05-31", "close": 0.415, "volume": 811224.0}, {"date": "2011-06-01", "close": 0.42, "volume": 846925.0}, {"date": "2011-06-02", "close": 0.45, "volume": 5474709.0}, {"date": "2011-06-03", "close": 0.5, "volume": 8627562.0}, {"date": "2011-06-06", "close": 0.485, "volume": 2099651.0}, {"date": "2011-06-07", "close": 0.475, "volume": 853308.0}, {"date": "2011-06-08", "close": 0.46, "volume": 1094229.0}, {"date": "2011-06-09", "close": 0.495, "volume": 1514660.0}, {"date": "2011-06-10", "close": 0.49, "volume": 2291696.0}, {"date": "2011-06-14", "close": 0.47, "volume": 729560.0}, {"date": "2011-06-15", "close": 0.48, "volume": 643208.0}, {"date": "2011-06-16", "close": 0.46, "volume": 833579.0}, {"date": "2011-06-17", "close": 0.47, "volume": 514274.0}, {"date": "2011-06-20", "close": 0.47, "volume": 1169701.0}, {"date": "2011-06-21", "close": 0.455, "volume": 637222.0}, {"date": "2011-06-22", "close": 0.445, "volume": 753333.0}, {"date": "2011-06-23", "close": 0.45, "volume": 491998.0}, {"date": "2011-06-24", "close": 0.425, "volume": 688245.0}, {"date": "2011-06-27", "close": 0.405, "volume": 1068464.0}, {"date": "2011-06-28", "close": 0.39, "volume": 1368597.0}, {"date": "2011-06-29", "close": 0.43, "volume": 835562.0}, {"date": "2011-06-30", "close": 0.46, "volume": 682528.0}, {"date": "2011-07-01", "close": 0.465, "volume": 583762.0}, {"date": "2011-07-04", "close": 0.45, "volume": 228351.0}, {"date": "2011-07-05", "close": 0.435, "volume": 450573.0}, {"date": "2011-07-06", "close": 0.44, "volume": 393829.0}, {"date": "2011-07-07", "close": 0.44, "volume": 1100713.0}, {"date": "2011-07-08", "close": 0.46, "volume": 654300.0}, {"date": "2011-07-11", "close": 0.465, "volume": 730579.0}, {"date": "2011-07-12", "close": 0.47, "volume": 804140.0}, {"date": "2011-07-13", "close": 0.49, "volume": 1325230.0}, {"date": "2011-07-14", "close": 0.5, "volume": 2755293.0}, {"date": "2011-07-15", "close": 0.49, "volume": 378725.0}, {"date": "2011-07-18", "close": 0.49, "volume": 680348.0}, {"date": "2011-07-19", "close": 0.505, "volume": 1553695.0}, {"date": "2011-07-20", "close": 0.495, "volume": 1285521.0}, {"date": "2011-07-21", "close": 0.495, "volume": 1180631.0}, {"date": "2011-07-22", "close": 0.49, "volume": 594213.0}, {"date": "2011-07-25", "close": 0.495, "volume": 439413.0}, {"date": "2011-07-26", "close": 0.49, "volume": 590610.0}, {"date": "2011-07-27", "close": 0.495, "volume": 465070.0}, {"date": "2011-07-28", "close": 0.485, "volume": 1010422.0}, {"date": "2011-07-29", "close": 0.46, "volume": 437520.0}, {"date": "2011-08-01", "close": 0.485, "volume": 961991.0}, {"date": "2011-08-02", "close": 0.48, "volume": 344258.0}, {"date": "2011-08-03", "close": 0.5, "volume": 1395184.0}, {"date": "2011-08-04", "close": 0.49, "volume": 1198736.0}, {"date": "2011-08-05", "close": 0.46, "volume": 1621926.0}, {"date": "2011-08-08", "close": 0.475, "volume": 1840984.0}, {"date": "2011-08-09", "close": 0.5, "volume": 15479591.0}, {"date": "2011-08-10", "close": 0.52, "volume": 5416930.0}, {"date": "2011-08-11", "close": 0.54, "volume": 4413025.0}, {"date": "2011-08-12", "close": 0.53, "volume": 1146725.0}, {"date": "2011-08-15", "close": 0.54, "volume": 2096971.0}, {"date": "2011-08-16", "close": 0.575, "volume": 3049893.0}, {"date": "2011-08-17", "close": 0.555, "volume": 894618.0}, {"date": "2011-08-18", "close": 0.555, "volume": 3559022.0}, {"date": "2011-08-19", "close": 0.575, "volume": 3923417.0}, {"date": "2011-08-22", "close": 0.55, "volume": 1244450.0}, {"date": "2011-08-23", "close": 0.585, "volume": 3035439.0}, {"date": "2011-08-24", "close": 0.58, "volume": 1220723.0}, {"date": "2011-08-25", "close": 0.565, "volume": 1116791.0}, {"date": "2011-08-26", "close": 0.565, "volume": 395981.0}, {"date": "2011-08-29", "close": 0.59, "volume": 1538873.0}, {"date": "2011-08-30", "close": 0.58, "volume": 876050.0}, {"date": "2011-08-31", "close": 0.57, "volume": 560241.0}, {"date": "2011-09-01", "close": 0.56, "volume": 461583.0}, {"date": "2011-09-02", "close": 0.555, "volume": 1032023.0}, {"date": "2011-09-05", "close": 0.565, "volume": 758728.0}, {"date": "2011-09-06", "close": 0.57, "volume": 564573.0}, {"date": "2011-09-07", "close": 0.555, "volume": 338744.0}, {"date": "2011-09-08", "close": 0.565, "volume": 560993.0}, {"date": "2011-09-09", "close": 0.595, "volume": 2748929.0}, {"date": "2011-09-12", "close": 0.595, "volume": 3040106.0}, {"date": "2011-09-13", "close": 0.605, "volume": 1881568.0}, {"date": "2011-09-14", "close": 0.555, "volume": 1540372.0}, {"date": "2011-09-15", "close": 0.535, "volume": 2333593.0}, {"date": "2011-09-16", "close": 0.54, "volume": 1142046.0}, {"date": "2011-09-19", "close": 0.525, "volume": 1099078.0}, {"date": "2011-09-20", "close": 0.535, "volume": 642365.0}, {"date": "2011-09-21", "close": 0.535, "volume": 1471740.0}, {"date": "2011-09-22", "close": 0.5, "volume": 2168194.0}, {"date": "2011-09-23", "close": 0.46, "volume": 2059458.0}, {"date": "2011-09-26", "close": 0.43, "volume": 2537319.0}, {"date": "2011-09-27", "close": 0.47, "volume": 1934004.0}, {"date": "2011-09-28", "close": 0.485, "volume": 1247317.0}, {"date": "2011-09-29", "close": 0.5, "volume": 689834.0}, {"date": "2011-09-30", "close": 0.5, "volume": 688455.0}, {"date": "2011-10-03", "close": 0.495, "volume": 599974.0}, {"date": "2011-10-04", "close": 0.51, "volume": 588290.0}, {"date": "2011-10-05", "close": 0.515, "volume": 959540.0}, {"date": "2011-10-06", "close": 0.525, "volume": 925949.0}, {"date": "2011-10-07", "close": 0.54, "volume": 2867542.0}, {"date": "2011-10-10", "close": 0.55, "volume": 919608.0}, {"date": "2011-10-11", "close": 0.57, "volume": 1062358.0}, {"date": "2011-10-12", "close": 0.55, "volume": 621973.0}, {"date": "2011-10-13", "close": 0.59, "volume": 3293097.0}, {"date": "2011-10-14", "close": 0.58, "volume": 945929.0}, {"date": "2011-10-17", "close": 0.6, "volume": 995882.0}, {"date": "2011-10-18", "close": 0.59, "volume": 671349.0}, {"date": "2011-10-19", "close": 0.59, "volume": 618059.0}, {"date": "2011-10-20", "close": 0.57, "volume": 1148892.0}, {"date": "2011-10-21", "close": 0.56, "volume": 485493.0}, {"date": "2011-10-24", "close": 0.575, "volume": 675996.0}, {"date": "2011-10-25", "close": 0.57, "volume": 542634.0}, {"date": "2011-10-26", "close": 0.585, "volume": 1070872.0}, {"date": "2011-10-27", "close": 0.59, "volume": 613186.0}, {"date": "2011-10-28", "close": 0.59, "volume": 1148451.0}, {"date": "2011-10-31", "close": 0.57, "volume": 177845.0}, {"date": "2011-11-01", "close": 0.58, "volume": 184016.0}, {"date": "2011-11-02", "close": 0.59, "volume": 646710.0}, {"date": "2011-11-03", "close": 0.575, "volume": 221653.0}, {"date": "2011-11-04", "close": 0.58, "volume": 608357.0}, {"date": "2011-11-07", "close": 0.6, "volume": 1260382.0}, {"date": "2011-11-08", "close": 0.64, "volume": 4279822.0}, {"date": "2011-11-09", "close": 0.68, "volume": 4289169.0}, {"date": "2011-11-10", "close": 0.67, "volume": 2308431.0}, {"date": "2011-11-11", "close": 0.675, "volume": 933670.0}, {"date": "2011-11-14", "close": 0.735, "volume": 3288852.0}, {"date": "2011-11-15", "close": 0.75, "volume": 1477581.0}, {"date": "2011-11-17", "close": 0.885, "volume": 8114553.0}, {"date": "2011-11-18", "close": 0.91, "volume": 4867169.0}, {"date": "2011-11-21", "close": 0.88, "volume": 2019497.0}, {"date": "2011-11-22", "close": 0.84, "volume": 3958940.0}, {"date": "2011-11-23", "close": 0.78, "volume": 2015583.0}, {"date": "2011-11-24", "close": 0.825, "volume": 2491713.0}, {"date": "2011-11-25", "close": 0.845, "volume": 2046551.0}, {"date": "2011-11-28", "close": 0.9, "volume": 2486729.0}, {"date": "2011-11-29", "close": 0.905, "volume": 2765627.0}, {"date": "2011-11-30", "close": 0.88, "volume": 1295754.0}, {"date": "2011-12-01", "close": 0.92, "volume": 1928397.0}, {"date": "2011-12-02", "close": 0.905, "volume": 1032148.0}, {"date": "2011-12-05", "close": 0.925, "volume": 975807.0}, {"date": "2011-12-06", "close": 0.905, "volume": 980244.0}, {"date": "2011-12-07", "close": 0.94, "volume": 1043168.0}, {"date": "2011-12-08", "close": 0.985, "volume": 4802001.0}, {"date": "2011-12-09", "close": 0.93, "volume": 2022763.0}, {"date": "2011-12-12", "close": 0.95, "volume": 1447977.0}, {"date": "2011-12-13", "close": 0.955, "volume": 2476189.0}, {"date": "2011-12-14", "close": 0.93, "volume": 1173108.0}, {"date": "2011-12-15", "close": 0.86, "volume": 2014045.0}, {"date": "2011-12-16", "close": 0.87, "volume": 781031.0}, {"date": "2011-12-19", "close": 0.82, "volume": 2307862.0}, {"date": "2011-12-20", "close": 0.81, "volume": 2325735.0}, {"date": "2011-12-21", "close": 0.86, "volume": 1566803.0}, {"date": "2011-12-22", "close": 0.865, "volume": 765794.0}, {"date": "2011-12-23", "close": 0.84, "volume": 302984.0}, {"date": "2011-12-28", "close": 0.84, "volume": 282019.0}, {"date": "2011-12-29", "close": 0.81, "volume": 544830.0}, {"date": "2011-12-30", "close": 0.785, "volume": 498818.0}, {"date": "2012-01-03", "close": 0.79, "volume": 649342.0}, {"date": "2012-01-04", "close": 0.815, "volume": 1007030.0}, {"date": "2012-01-05", "close": 0.81, "volume": 353181.0}, {"date": "2012-01-06", "close": 0.815, "volume": 409859.0}, {"date": "2012-01-09", "close": 0.855, "volume": 1707330.0}, {"date": "2012-01-10", "close": 0.92, "volume": 1848958.0}, {"date": "2012-01-11", "close": 0.92, "volume": 1429904.0}, {"date": "2012-01-12", "close": 0.92, "volume": 784813.0}, {"date": "2012-01-13", "close": 0.91, "volume": 393236.0}, {"date": "2012-01-16", "close": 0.925, "volume": 565191.0}, {"date": "2012-01-17", "close": 0.94, "volume": 672855.0}, {"date": "2012-01-18", "close": 0.925, "volume": 478133.0}, {"date": "2012-01-19", "close": 0.93, "volume": 144205.0}, {"date": "2012-01-20", "close": 0.95, "volume": 1392086.0}, {"date": "2012-01-23", "close": 0.985, "volume": 2313952.0}, {"date": "2012-01-24", "close": 0.955, "volume": 2458935.0}, {"date": "2012-01-25", "close": 0.965, "volume": 317748.0}, {"date": "2012-01-27", "close": 0.965, "volume": 756790.0}, {"date": "2012-01-30", "close": 0.98, "volume": 666573.0}, {"date": "2012-01-31", "close": 0.96, "volume": 414740.0}, {"date": "2012-02-01", "close": 0.965, "volume": 398227.0}, {"date": "2012-02-02", "close": 0.97, "volume": 545906.0}, {"date": "2012-02-03", "close": 0.96, "volume": 709085.0}, {"date": "2012-02-06", "close": 0.96, "volume": 581334.0}, {"date": "2012-02-07", "close": 0.94, "volume": 841174.0}, {"date": "2012-02-08", "close": 0.96, "volume": 1365018.0}, {"date": "2012-02-09", "close": 0.97, "volume": 1143296.0}, {"date": "2012-02-10", "close": 0.965, "volume": 495530.0}, {"date": "2012-02-13", "close": 0.965, "volume": 517887.0}, {"date": "2012-02-14", "close": 0.985, "volume": 1792914.0}, {"date": "2012-02-15", "close": 1.085, "volume": 5854520.0}, {"date": "2012-02-16", "close": 1.11, "volume": 3737628.0}, {"date": "2012-02-17", "close": 1.085, "volume": 1271619.0}, {"date": "2012-02-21", "close": 0.97, "volume": 45261310.0}, {"date": "2012-02-22", "close": 0.97, "volume": 5339298.0}, {"date": "2012-02-23", "close": 0.93, "volume": 2246633.0}, {"date": "2012-02-24", "close": 0.93, "volume": 3239528.0}, {"date": "2012-02-27", "close": 0.92, "volume": 2229235.0}, {"date": "2012-02-28", "close": 0.905, "volume": 2200534.0}, {"date": "2012-02-29", "close": 0.885, "volume": 3929319.0}, {"date": "2012-03-01", "close": 0.87, "volume": 2893965.0}, {"date": "2012-03-02", "close": 0.935, "volume": 3011617.0}, {"date": "2012-03-05", "close": 0.965, "volume": 2155950.0}, {"date": "2012-03-06", "close": 0.975, "volume": 5030562.0}, {"date": "2012-03-07", "close": 0.945, "volume": 1789812.0}, {"date": "2012-03-08", "close": 0.94, "volume": 929094.0}, {"date": "2012-03-09", "close": 0.94, "volume": 1241619.0}, {"date": "2012-03-12", "close": 0.925, "volume": 1206135.0}, {"date": "2012-03-13", "close": 0.925, "volume": 1230146.0}, {"date": "2012-03-14", "close": 0.92, "volume": 2464605.0}, {"date": "2012-03-15", "close": 0.87, "volume": 5352782.0}, {"date": "2012-03-16", "close": 0.855, "volume": 7968018.0}, {"date": "2012-03-19", "close": 0.855, "volume": 1826847.0}, {"date": "2012-03-20", "close": 0.865, "volume": 2587347.0}, {"date": "2012-03-21", "close": 0.865, "volume": 1224906.0}, {"date": "2012-03-22", "close": 0.855, "volume": 1252352.0}, {"date": "2012-03-23", "close": 0.82, "volume": 2637755.0}, {"date": "2012-03-26", "close": 0.86, "volume": 1592525.0}, {"date": "2012-03-27", "close": 0.86, "volume": 1527498.0}, {"date": "2012-03-28", "close": 0.87, "volume": 716522.0}, {"date": "2012-03-29", "close": 0.865, "volume": 450226.0}, {"date": "2012-03-30", "close": 0.865, "volume": 1084230.0}, {"date": "2012-04-02", "close": 0.9, "volume": 1730387.0}, {"date": "2012-04-03", "close": 0.935, "volume": 1507064.0}, {"date": "2012-04-04", "close": 0.905, "volume": 1469000.0}, {"date": "2012-04-05", "close": 0.885, "volume": 1165730.0}, {"date": "2012-04-10", "close": 0.88, "volume": 808234.0}, {"date": "2012-04-11", "close": 0.86, "volume": 486644.0}, {"date": "2012-04-12", "close": 0.91, "volume": 1706977.0}, {"date": "2012-04-13", "close": 0.95, "volume": 2039429.0}, {"date": "2012-04-16", "close": 0.945, "volume": 743941.0}, {"date": "2012-04-17", "close": 0.915, "volume": 516113.0}, {"date": "2012-04-18", "close": 0.925, "volume": 694209.0}, {"date": "2012-04-19", "close": 0.93, "volume": 408188.0}, {"date": "2012-04-20", "close": 0.905, "volume": 619407.0}, {"date": "2012-04-23", "close": 0.895, "volume": 505156.0}, {"date": "2012-04-24", "close": 0.875, "volume": 1269516.0}, {"date": "2012-04-26", "close": 0.855, "volume": 1246213.0}, {"date": "2012-04-27", "close": 0.88, "volume": 743458.0}, {"date": "2012-04-30", "close": 0.875, "volume": 1091949.0}, {"date": "2012-05-01", "close": 0.85, "volume": 929240.0}, {"date": "2012-05-02", "close": 0.8, "volume": 2858836.0}, {"date": "2012-05-03", "close": 0.755, "volume": 3559738.0}, {"date": "2012-05-04", "close": 0.73, "volume": 2689342.0}, {"date": "2012-05-07", "close": 0.71, "volume": 1990674.0}, {"date": "2012-05-08", "close": 0.72, "volume": 1961176.0}, {"date": "2012-05-09", "close": 0.675, "volume": 3650222.0}, {"date": "2012-05-10", "close": 0.715, "volume": 3338034.0}, {"date": "2012-05-11", "close": 0.695, "volume": 2048452.0}, {"date": "2012-05-14", "close": 0.68, "volume": 1988294.0}, {"date": "2012-05-15", "close": 0.625, "volume": 2404621.0}, {"date": "2012-05-16", "close": 0.625, "volume": 3067699.0}, {"date": "2012-05-17", "close": 0.67, "volume": 3415905.0}, {"date": "2012-05-18", "close": 0.7, "volume": 3591817.0}, {"date": "2012-05-21", "close": 0.7, "volume": 1707548.0}, {"date": "2012-05-22", "close": 0.69, "volume": 1149237.0}, {"date": "2012-05-23", "close": 0.665, "volume": 630890.0}, {"date": "2012-05-29", "close": 0.64, "volume": 4863000.0}, {"date": "2012-05-30", "close": 0.665, "volume": 4206629.0}, {"date": "2012-05-31", "close": 0.675, "volume": 7615768.0}, {"date": "2012-06-01", "close": 0.655, "volume": 1320019.0}, {"date": "2012-06-04", "close": 0.685, "volume": 5701474.0}, {"date": "2012-06-05", "close": 0.73, "volume": 2488879.0}, {"date": "2012-06-06", "close": 0.785, "volume": 4591674.0}, {"date": "2012-06-07", "close": 0.795, "volume": 3343811.0}, {"date": "2012-06-08", "close": 0.77, "volume": 3604412.0}, {"date": "2012-06-12", "close": 0.785, "volume": 4759258.0}, {"date": "2012-06-13", "close": 0.83, "volume": 4772636.0}, {"date": "2012-06-15", "close": 0.94, "volume": 27265013.0}, {"date": "2012-06-18", "close": 0.9, "volume": 2148493.0}, {"date": "2012-06-19", "close": 0.91, "volume": 1312656.0}, {"date": "2012-06-20", "close": 0.88, "volume": 1130567.0}, {"date": "2012-06-21", "close": 0.865, "volume": 1687050.0}, {"date": "2012-06-22", "close": 0.805, "volume": 2306855.0}, {"date": "2012-06-25", "close": 0.8, "volume": 1382767.0}, {"date": "2012-06-26", "close": 0.8, "volume": 1094108.0}, {"date": "2012-06-27", "close": 0.795, "volume": 711845.0}, {"date": "2012-06-28", "close": 0.775, "volume": 380332.0}, {"date": "2012-06-29", "close": 0.77, "volume": 1824459.0}, {"date": "2012-07-02", "close": 0.79, "volume": 1229005.0}, {"date": "2012-07-03", "close": 0.775, "volume": 1092094.0}, {"date": "2012-07-04", "close": 0.825, "volume": 3429983.0}, {"date": "2012-07-05", "close": 0.82, "volume": 870470.0}, {"date": "2012-07-06", "close": 0.845, "volume": 1401181.0}, {"date": "2012-07-09", "close": 0.8, "volume": 1324836.0}, {"date": "2012-07-10", "close": 0.78, "volume": 1198397.0}, {"date": "2012-07-11", "close": 0.78, "volume": 1041955.0}, {"date": "2012-07-12", "close": 0.745, "volume": 1549430.0}, {"date": "2012-07-13", "close": 0.77, "volume": 720108.0}, {"date": "2012-07-16", "close": 0.815, "volume": 1127866.0}, {"date": "2012-07-17", "close": 0.83, "volume": 2336126.0}, {"date": "2012-07-18", "close": 0.825, "volume": 494611.0}, {"date": "2012-07-19", "close": 0.84, "volume": 499541.0}, {"date": "2012-07-20", "close": 0.81, "volume": 359444.0}, {"date": "2012-07-23", "close": 0.795, "volume": 403843.0}, {"date": "2012-07-24", "close": 0.785, "volume": 460477.0}, {"date": "2012-07-25", "close": 0.815, "volume": 712037.0}, {"date": "2012-07-26", "close": 0.85, "volume": 1827835.0}, {"date": "2012-07-27", "close": 0.88, "volume": 1028981.0}, {"date": "2012-07-30", "close": 0.88, "volume": 984827.0}, {"date": "2012-07-31", "close": 0.88, "volume": 1430487.0}, {"date": "2012-08-01", "close": 0.86, "volume": 531331.0}, {"date": "2012-08-02", "close": 0.94, "volume": 6554590.0}, {"date": "2012-08-03", "close": 0.94, "volume": 2716315.0}, {"date": "2012-08-06", "close": 0.975, "volume": 2106662.0}, {"date": "2012-08-07", "close": 0.96, "volume": 2223033.0}, {"date": "2012-08-08", "close": 1.0, "volume": 3966195.0}, {"date": "2012-08-09", "close": 0.99, "volume": 1765608.0}, {"date": "2012-08-10", "close": 0.98, "volume": 1295507.0}, {"date": "2012-08-13", "close": 0.965, "volume": 791488.0}, {"date": "2012-08-14", "close": 0.97, "volume": 934976.0}, {"date": "2012-08-15", "close": 1.0, "volume": 5432682.0}, {"date": "2012-08-16", "close": 1.03, "volume": 1660046.0}, {"date": "2012-08-17", "close": 1.065, "volume": 1801106.0}, {"date": "2012-08-20", "close": 1.135, "volume": 3106648.0}, {"date": "2012-08-21", "close": 1.145, "volume": 2537160.0}, {"date": "2012-08-22", "close": 1.06, "volume": 2589928.0}, {"date": "2012-08-23", "close": 1.135, "volume": 3715055.0}, {"date": "2012-08-24", "close": 1.175, "volume": 3786373.0}, {"date": "2012-08-27", "close": 1.195, "volume": 1448316.0}, {"date": "2012-08-28", "close": 1.14, "volume": 1672490.0}, {"date": "2012-08-29", "close": 1.12, "volume": 1008137.0}, {"date": "2012-08-30", "close": 1.07, "volume": 900435.0}, {"date": "2012-08-31", "close": 1.075, "volume": 993032.0}, {"date": "2012-09-03", "close": 1.15, "volume": 1551667.0}, {"date": "2012-09-04", "close": 1.11, "volume": 1314984.0}, {"date": "2012-09-05", "close": 1.105, "volume": 670164.0}, {"date": "2012-09-06", "close": 1.15, "volume": 803034.0}, {"date": "2012-09-07", "close": 1.145, "volume": 1837893.0}, {"date": "2012-09-10", "close": 1.195, "volume": 4083985.0}, {"date": "2012-09-11", "close": 1.195, "volume": 761035.0}, {"date": "2012-09-12", "close": 1.195, "volume": 483801.0}, {"date": "2012-09-13", "close": 1.17, "volume": 942430.0}, {"date": "2012-09-14", "close": 1.23, "volume": 4793000.0}, {"date": "2012-09-17", "close": 1.27, "volume": 2976492.0}, {"date": "2012-09-18", "close": 1.24, "volume": 937987.0}, {"date": "2012-09-19", "close": 1.245, "volume": 864157.0}, {"date": "2012-09-20", "close": 1.25, "volume": 1197016.0}, {"date": "2012-09-21", "close": 1.19, "volume": 6731032.0}, {"date": "2012-09-24", "close": 1.2, "volume": 1239867.0}, {"date": "2012-09-25", "close": 1.15, "volume": 1555887.0}, {"date": "2012-09-26", "close": 1.185, "volume": 1047356.0}, {"date": "2012-09-27", "close": 1.18, "volume": 553055.0}, {"date": "2012-09-28", "close": 1.2, "volume": 1055279.0}, {"date": "2012-10-01", "close": 1.25, "volume": 1507418.0}, {"date": "2012-10-02", "close": 1.29, "volume": 2619425.0}, {"date": "2012-10-03", "close": 1.27, "volume": 2678528.0}, {"date": "2012-10-04", "close": 1.27, "volume": 864270.0}, {"date": "2012-10-05", "close": 1.28, "volume": 1463877.0}, {"date": "2012-10-08", "close": 1.25, "volume": 795278.0}, {"date": "2012-10-09", "close": 1.255, "volume": 439904.0}, {"date": "2012-10-10", "close": 1.265, "volume": 916207.0}, {"date": "2012-10-11", "close": 1.255, "volume": 374806.0}, {"date": "2012-10-12", "close": 1.25, "volume": 457740.0}, {"date": "2012-10-15", "close": 1.245, "volume": 880218.0}, {"date": "2012-10-16", "close": 1.205, "volume": 837468.0}, {"date": "2012-10-17", "close": 1.23, "volume": 948782.0}, {"date": "2012-10-18", "close": 1.245, "volume": 993444.0}, {"date": "2012-10-19", "close": 1.255, "volume": 1542426.0}, {"date": "2012-10-22", "close": 1.24, "volume": 861453.0}, {"date": "2012-10-23", "close": 1.25, "volume": 795479.0}, {"date": "2012-10-24", "close": 1.31, "volume": 2613999.0}, {"date": "2012-10-25", "close": 1.28, "volume": 1007959.0}, {"date": "2012-10-26", "close": 1.265, "volume": 1201650.0}, {"date": "2012-10-29", "close": 1.28, "volume": 791448.0}, {"date": "2012-10-30", "close": 1.255, "volume": 1383479.0}, {"date": "2012-10-31", "close": 1.285, "volume": 705689.0}, {"date": "2012-11-01", "close": 1.41, "volume": 6247878.0}, {"date": "2012-11-02", "close": 1.45, "volume": 1813956.0}, {"date": "2012-11-05", "close": 1.45, "volume": 1827647.0}, {"date": "2012-11-06", "close": 1.44, "volume": 4394726.0}, {"date": "2012-11-07", "close": 1.525, "volume": 4412819.0}, {"date": "2012-11-08", "close": 1.49, "volume": 2604854.0}, {"date": "2012-11-09", "close": 1.53, "volume": 2119620.0}, {"date": "2012-11-12", "close": 1.545, "volume": 2803732.0}, {"date": "2012-11-13", "close": 1.53, "volume": 2424494.0}, {"date": "2012-11-14", "close": 1.48, "volume": 1837698.0}, {"date": "2012-11-15", "close": 1.39, "volume": 5673559.0}, {"date": "2012-11-16", "close": 1.455, "volume": 14372945.0}, {"date": "2012-11-19", "close": 1.495, "volume": 1903891.0}, {"date": "2012-11-20", "close": 1.505, "volume": 1956570.0}, {"date": "2012-11-21", "close": 1.52, "volume": 1517516.0}, {"date": "2012-11-22", "close": 1.545, "volume": 2242308.0}, {"date": "2012-11-23", "close": 1.53, "volume": 1282068.0}, {"date": "2012-11-26", "close": 1.545, "volume": 2395272.0}, {"date": "2012-11-27", "close": 1.57, "volume": 2069887.0}, {"date": "2012-11-28", "close": 1.545, "volume": 2366784.0}, {"date": "2012-11-29", "close": 1.53, "volume": 1433808.0}, {"date": "2012-11-30", "close": 1.355, "volume": 50824350.0}, {"date": "2012-12-03", "close": 1.28, "volume": 7694578.0}, {"date": "2012-12-04", "close": 1.295, "volume": 2752321.0}, {"date": "2012-12-05", "close": 1.275, "volume": 2737758.0}, {"date": "2012-12-06", "close": 1.2, "volume": 6353000.0}, {"date": "2012-12-07", "close": 1.23, "volume": 3910558.0}, {"date": "2012-12-10", "close": 1.205, "volume": 3310057.0}, {"date": "2012-12-11", "close": 1.215, "volume": 2507990.0}, {"date": "2012-12-12", "close": 1.31, "volume": 4451698.0}, {"date": "2012-12-13", "close": 1.34, "volume": 4797930.0}, {"date": "2012-12-14", "close": 1.415, "volume": 7417728.0}, {"date": "2012-12-17", "close": 1.45, "volume": 5109681.0}, {"date": "2012-12-18", "close": 1.315, "volume": 6297207.0}, {"date": "2012-12-19", "close": 1.29, "volume": 4369129.0}, {"date": "2012-12-20", "close": 1.265, "volume": 3607877.0}, {"date": "2012-12-21", "close": 1.21, "volume": 2821396.0}, {"date": "2012-12-24", "close": 1.25, "volume": 921624.0}, {"date": "2012-12-27", "close": 1.265, "volume": 591128.0}, {"date": "2012-12-28", "close": 1.27, "volume": 926342.0}, {"date": "2012-12-31", "close": 1.235, "volume": 563565.0}, {"date": "2013-01-02", "close": 1.32, "volume": 2225217.0}, {"date": "2013-01-03", "close": 1.365, "volume": 1508733.0}, {"date": "2013-01-04", "close": 1.27, "volume": 1511173.0}, {"date": "2013-01-07", "close": 1.21, "volume": 3771009.0}, {"date": "2013-01-08", "close": 1.185, "volume": 5202391.0}, {"date": "2013-01-09", "close": 1.205, "volume": 2094825.0}, {"date": "2013-01-10", "close": 1.17, "volume": 1272328.0}, {"date": "2013-01-11", "close": 1.18, "volume": 1004577.0}, {"date": "2013-01-14", "close": 1.21, "volume": 3681321.0}, {"date": "2013-01-15", "close": 1.14, "volume": 4917028.0}, {"date": "2013-01-16", "close": 1.185, "volume": 2057855.0}, {"date": "2013-01-17", "close": 1.19, "volume": 1575042.0}, {"date": "2013-01-18", "close": 1.175, "volume": 1728454.0}, {"date": "2013-01-21", "close": 1.225, "volume": 1884414.0}, {"date": "2013-01-22", "close": 1.2, "volume": 816707.0}, {"date": "2013-01-23", "close": 1.21, "volume": 1632424.0}, {"date": "2013-01-24", "close": 1.18, "volume": 1542143.0}, {"date": "2013-01-25", "close": 1.16, "volume": 1542928.0}, {"date": "2013-01-29", "close": 1.07, "volume": 6129535.0}, {"date": "2013-01-30", "close": 1.09, "volume": 1447997.0}, {"date": "2013-01-31", "close": 1.11, "volume": 2300237.0}, {"date": "2013-02-01", "close": 1.08, "volume": 1555601.0}, {"date": "2013-02-04", "close": 1.065, "volume": 1474579.0}, {"date": "2013-02-05", "close": 1.005, "volume": 3569762.0}, {"date": "2013-02-06", "close": 0.995, "volume": 2687808.0}, {"date": "2013-02-07", "close": 1.055, "volume": 3135114.0}, {"date": "2013-02-08", "close": 1.015, "volume": 3079717.0}, {"date": "2013-02-11", "close": 1.03, "volume": 2669288.0}, {"date": "2013-02-12", "close": 1.005, "volume": 2945741.0}, {"date": "2013-02-13", "close": 1.045, "volume": 2354791.0}, {"date": "2013-02-14", "close": 1.005, "volume": 2914878.0}, {"date": "2013-02-15", "close": 0.965, "volume": 4539537.0}, {"date": "2013-02-18", "close": 0.88, "volume": 8577980.0}, {"date": "2013-02-19", "close": 0.9, "volume": 5053862.0}, {"date": "2013-02-20", "close": 0.93, "volume": 7497152.0}, {"date": "2013-02-21", "close": 0.88, "volume": 5882936.0}, {"date": "2013-02-22", "close": 0.96, "volume": 4484998.0}, {"date": "2013-02-25", "close": 0.945, "volume": 3973273.0}, {"date": "2013-02-26", "close": 0.91, "volume": 3869951.0}, {"date": "2013-02-27", "close": 0.945, "volume": 2365016.0}, {"date": "2013-02-28", "close": 0.935, "volume": 3083682.0}, {"date": "2013-03-01", "close": 0.905, "volume": 2332220.0}, {"date": "2013-03-04", "close": 0.89, "volume": 3234403.0}, {"date": "2013-03-05", "close": 0.9, "volume": 1696548.0}, {"date": "2013-03-06", "close": 0.88, "volume": 3526205.0}, {"date": "2013-03-07", "close": 0.9, "volume": 3476105.0}, {"date": "2013-03-08", "close": 0.915, "volume": 3058627.0}, {"date": "2013-03-11", "close": 0.995, "volume": 6284706.0}, {"date": "2013-03-12", "close": 0.995, "volume": 3110003.0}, {"date": "2013-03-13", "close": 0.98, "volume": 2268743.0}, {"date": "2013-03-14", "close": 0.97, "volume": 2381909.0}, {"date": "2013-03-15", "close": 1.03, "volume": 9940865.0}, {"date": "2013-03-18", "close": 1.06, "volume": 3416607.0}, {"date": "2013-03-19", "close": 1.045, "volume": 3305208.0}, {"date": "2013-03-20", "close": 1.055, "volume": 1670242.0}, {"date": "2013-03-21", "close": 1.03, "volume": 2316159.0}, {"date": "2013-03-22", "close": 1.07, "volume": 1713582.0}, {"date": "2013-03-25", "close": 1.085, "volume": 2271042.0}, {"date": "2013-03-26", "close": 1.095, "volume": 3323217.0}, {"date": "2013-03-27", "close": 1.075, "volume": 1216520.0}, {"date": "2013-03-28", "close": 1.04, "volume": 1127152.0}, {"date": "2013-04-02", "close": 1.075, "volume": 1494715.0}, {"date": "2013-04-03", "close": 0.955, "volume": 4270602.0}, {"date": "2013-04-04", "close": 0.895, "volume": 5091380.0}, {"date": "2013-04-05", "close": 0.895, "volume": 3183714.0}, {"date": "2013-04-08", "close": 0.9, "volume": 3074028.0}, {"date": "2013-04-09", "close": 0.89, "volume": 1742931.0}, {"date": "2013-04-10", "close": 0.91, "volume": 3618112.0}, {"date": "2013-04-11", "close": 0.895, "volume": 3754759.0}, {"date": "2013-04-12", "close": 0.89, "volume": 1311840.0}, {"date": "2013-04-15", "close": 0.775, "volume": 7662475.0}, {"date": "2013-04-16", "close": 0.795, "volume": 8294793.0}, {"date": "2013-04-17", "close": 0.76, "volume": 2334887.0}, {"date": "2013-04-18", "close": 0.705, "volume": 4882440.0}, {"date": "2013-04-19", "close": 0.745, "volume": 4161398.0}, {"date": "2013-04-22", "close": 0.73, "volume": 3906949.0}, {"date": "2013-04-23", "close": 0.715, "volume": 4289913.0}, {"date": "2013-04-24", "close": 0.72, "volume": 4303668.0}, {"date": "2013-04-26", "close": 0.765, "volume": 5585497.0}, {"date": "2013-04-29", "close": 0.74, "volume": 4531463.0}, {"date": "2013-04-30", "close": 0.675, "volume": 6277734.0}, {"date": "2013-05-01", "close": 0.715, "volume": 3413906.0}, {"date": "2013-05-02", "close": 0.73, "volume": 3043438.0}, {"date": "2013-05-03", "close": 0.715, "volume": 2853736.0}, {"date": "2013-05-06", "close": 0.71, "volume": 1334347.0}, {"date": "2013-05-07", "close": 0.745, "volume": 3027184.0}, {"date": "2013-05-08", "close": 0.82, "volume": 5130288.0}, {"date": "2013-05-09", "close": 0.86, "volume": 5346412.0}, {"date": "2013-05-10", "close": 0.845, "volume": 2633585.0}, {"date": "2013-05-13", "close": 0.785, "volume": 2626203.0}, {"date": "2013-05-14", "close": 0.8, "volume": 1448842.0}, {"date": "2013-05-15", "close": 0.75, "volume": 1256692.0}, {"date": "2013-05-16", "close": 0.725, "volume": 3841914.0}, {"date": "2013-05-17", "close": 0.735, "volume": 2254435.0}, {"date": "2013-05-20", "close": 0.675, "volume": 6136438.0}, {"date": "2013-05-21", "close": 0.69, "volume": 3917970.0}, {"date": "2013-05-22", "close": 0.665, "volume": 2315285.0}, {"date": "2013-05-23", "close": 0.66, "volume": 2909124.0}, {"date": "2013-05-24", "close": 0.67, "volume": 3200020.0}, {"date": "2013-05-27", "close": 0.65, "volume": 1517309.0}, {"date": "2013-05-28", "close": 0.675, "volume": 1228150.0}, {"date": "2013-05-29", "close": 0.695, "volume": 2985476.0}, {"date": "2013-05-30", "close": 0.75, "volume": 3291882.0}, {"date": "2013-05-31", "close": 0.82, "volume": 4817227.0}, {"date": "2013-06-03", "close": 0.815, "volume": 2952026.0}, {"date": "2013-06-04", "close": 0.83, "volume": 3411493.0}, {"date": "2013-06-05", "close": 0.84, "volume": 1761887.0}, {"date": "2013-06-06", "close": 0.825, "volume": 1561525.0}, {"date": "2013-06-07", "close": 0.84, "volume": 5593804.0}, {"date": "2013-06-11", "close": 0.8, "volume": 1088891.0}, {"date": "2013-06-12", "close": 0.765, "volume": 2254272.0}, {"date": "2013-06-13", "close": 0.76, "volume": 2221020.0}, {"date": "2013-06-14", "close": 0.76, "volume": 1033438.0}, {"date": "2013-06-17", "close": 0.74, "volume": 1655139.0}, {"date": "2013-06-18", "close": 0.71, "volume": 1519558.0}, {"date": "2013-06-19", "close": 0.735, "volume": 1825662.0}, {"date": "2013-06-20", "close": 0.7, "volume": 2159162.0}, {"date": "2013-06-21", "close": 0.675, "volume": 5724392.0}, {"date": "2013-06-24", "close": 0.61, "volume": 3390031.0}, {"date": "2013-06-25", "close": 0.6, "volume": 3423998.0}, {"date": "2013-06-26", "close": 0.565, "volume": 3695112.0}, {"date": "2013-06-27", "close": 0.575, "volume": 3580451.0}, {"date": "2013-06-28", "close": 0.585, "volume": 5142094.0}, {"date": "2013-07-01", "close": 0.635, "volume": 3256552.0}, {"date": "2013-07-02", "close": 0.665, "volume": 2258694.0}, {"date": "2013-07-03", "close": 0.645, "volume": 1738976.0}, {"date": "2013-07-04", "close": 0.67, "volume": 1334053.0}, {"date": "2013-07-05", "close": 0.645, "volume": 1297102.0}, {"date": "2013-07-08", "close": 0.6, "volume": 1727903.0}, {"date": "2013-07-09", "close": 0.615, "volume": 3861453.0}, {"date": "2013-07-10", "close": 0.62, "volume": 1166070.0}, {"date": "2013-07-11", "close": 0.705, "volume": 5886717.0}, {"date": "2013-07-12", "close": 0.73, "volume": 3725527.0}, {"date": "2013-07-15", "close": 0.73, "volume": 1944827.0}, {"date": "2013-07-16", "close": 0.69, "volume": 1690640.0}, {"date": "2013-07-17", "close": 0.715, "volume": 1123316.0}, {"date": "2013-07-18", "close": 0.715, "volume": 1160578.0}, {"date": "2013-07-19", "close": 0.755, "volume": 2849531.0}, {"date": "2013-07-22", "close": 0.85, "volume": 4535400.0}, {"date": "2013-07-23", "close": 0.84, "volume": 4345419.0}, {"date": "2013-07-24", "close": 0.86, "volume": 2495427.0}, {"date": "2013-07-25", "close": 0.85, "volume": 2506586.0}, {"date": "2013-07-26", "close": 0.865, "volume": 1272312.0}, {"date": "2013-07-29", "close": 0.855, "volume": 1744354.0}, {"date": "2013-07-30", "close": 0.865, "volume": 2506087.0}, {"date": "2013-07-31", "close": 0.865, "volume": 1769822.0}, {"date": "2013-08-01", "close": 0.855, "volume": 3791161.0}, {"date": "2013-08-02", "close": 0.79, "volume": 3492258.0}, {"date": "2013-08-05", "close": 0.85, "volume": 3371835.0}, {"date": "2013-08-06", "close": 0.825, "volume": 1022393.0}, {"date": "2013-08-07", "close": 0.81, "volume": 1609181.0}, {"date": "2013-08-08", "close": 0.84, "volume": 1920213.0}, {"date": "2013-08-09", "close": 0.83, "volume": 2473588.0}, {"date": "2013-08-12", "close": 0.85, "volume": 2096518.0}, {"date": "2013-08-13", "close": 0.9, "volume": 4868096.0}, {"date": "2013-08-14", "close": 0.92, "volume": 3769168.0}, {"date": "2013-08-15", "close": 0.93, "volume": 4089934.0}, {"date": "2013-08-16", "close": 0.94, "volume": 3090176.0}, {"date": "2013-08-19", "close": 0.95, "volume": 2025738.0}, {"date": "2013-08-20", "close": 0.915, "volume": 1631836.0}, {"date": "2013-08-21", "close": 0.955, "volume": 3248094.0}, {"date": "2013-08-22", "close": 0.925, "volume": 6088840.0}, {"date": "2013-08-23", "close": 0.975, "volume": 2725846.0}, {"date": "2013-08-26", "close": 1.005, "volume": 2370952.0}, {"date": "2013-08-27", "close": 0.995, "volume": 2463398.0}, {"date": "2013-08-28", "close": 0.985, "volume": 2290872.0}, {"date": "2013-08-29", "close": 0.94, "volume": 1662134.0}, {"date": "2013-08-30", "close": 0.975, "volume": 1713977.0}, {"date": "2013-09-02", "close": 0.96, "volume": 1279466.0}, {"date": "2013-09-03", "close": 0.885, "volume": 3251899.0}, {"date": "2013-09-04", "close": 0.93, "volume": 1754221.0}, {"date": "2013-09-05", "close": 0.9, "volume": 1212352.0}, {"date": "2013-09-06", "close": 0.845, "volume": 3376024.0}, {"date": "2013-09-09", "close": 0.895, "volume": 1919697.0}, {"date": "2013-09-10", "close": 0.875, "volume": 2405762.0}, {"date": "2013-09-11", "close": 0.875, "volume": 1218580.0}, {"date": "2013-09-12", "close": 0.87, "volume": 1329695.0}, {"date": "2013-09-13", "close": 0.825, "volume": 2706270.0}, {"date": "2013-09-16", "close": 0.82, "volume": 2960202.0}, {"date": "2013-09-17", "close": 0.835, "volume": 2514218.0}, {"date": "2013-09-18", "close": 0.79, "volume": 1542434.0}, {"date": "2013-09-19", "close": 0.865, "volume": 3821431.0}, {"date": "2013-09-20", "close": 0.86, "volume": 7950322.0}, {"date": "2013-09-23", "close": 0.85, "volume": 2033308.0}, {"date": "2013-09-24", "close": 0.83, "volume": 1258001.0}, {"date": "2013-09-25", "close": 0.87, "volume": 1715073.0}, {"date": "2013-09-26", "close": 0.86, "volume": 506914.0}, {"date": "2013-09-27", "close": 0.87, "volume": 610203.0}, {"date": "2013-09-30", "close": 0.845, "volume": 2077661.0}, {"date": "2013-10-01", "close": 0.84, "volume": 1685817.0}, {"date": "2013-10-02", "close": 0.83, "volume": 3084964.0}, {"date": "2013-10-03", "close": 0.865, "volume": 1867421.0}, {"date": "2013-10-04", "close": 0.86, "volume": 967441.0}, {"date": "2013-10-07", "close": 0.82, "volume": 952118.0}, {"date": "2013-10-08", "close": 0.825, "volume": 856778.0}, {"date": "2013-10-09", "close": 0.83, "volume": 995850.0}, {"date": "2013-10-10", "close": 0.805, "volume": 1040042.0}, {"date": "2013-10-11", "close": 0.815, "volume": 933238.0}, {"date": "2013-10-14", "close": 0.795, "volume": 1431274.0}, {"date": "2013-10-15", "close": 0.815, "volume": 607682.0}, {"date": "2013-10-16", "close": 0.81, "volume": 1633298.0}, {"date": "2013-10-17", "close": 0.795, "volume": 1291954.0}, {"date": "2013-10-18", "close": 0.84, "volume": 2005175.0}, {"date": "2013-10-21", "close": 0.85, "volume": 1264849.0}, {"date": "2013-10-22", "close": 0.855, "volume": 903271.0}, {"date": "2013-10-23", "close": 0.91, "volume": 3429155.0}, {"date": "2013-10-24", "close": 0.905, "volume": 830963.0}, {"date": "2013-10-25", "close": 0.91, "volume": 1693939.0}, {"date": "2013-10-28", "close": 0.9, "volume": 2009616.0}, {"date": "2013-10-30", "close": 0.92, "volume": 1652071.0}, {"date": "2013-10-31", "close": 0.89, "volume": 2346473.0}, {"date": "2013-11-01", "close": 0.815, "volume": 4063199.0}, {"date": "2013-11-04", "close": 0.8, "volume": 6632160.0}, {"date": "2013-11-05", "close": 0.81, "volume": 1429986.0}, {"date": "2013-11-06", "close": 0.805, "volume": 4682535.0}, {"date": "2013-11-07", "close": 0.81, "volume": 2598810.0}, {"date": "2013-11-08", "close": 0.805, "volume": 1144248.0}, {"date": "2013-11-11", "close": 0.76, "volume": 4068896.0}, {"date": "2013-11-12", "close": 0.725, "volume": 8394213.0}, {"date": "2013-11-13", "close": 0.695, "volume": 3874513.0}, {"date": "2013-11-14", "close": 0.745, "volume": 2289359.0}, {"date": "2013-11-15", "close": 0.78, "volume": 2943007.0}, {"date": "2013-11-18", "close": 0.74, "volume": 1111363.0}, {"date": "2013-11-19", "close": 0.71, "volume": 1196933.0}, {"date": "2013-11-20", "close": 0.71, "volume": 2552490.0}, {"date": "2013-11-21", "close": 0.68, "volume": 2126259.0}, {"date": "2013-11-22", "close": 0.69, "volume": 2460685.0}, {"date": "2013-11-25", "close": 0.655, "volume": 3043682.0}, {"date": "2013-11-26", "close": 0.69, "volume": 2103506.0}, {"date": "2013-11-27", "close": 0.66, "volume": 1612513.0}, {"date": "2013-11-28", "close": 0.665, "volume": 1292167.0}, {"date": "2013-11-29", "close": 0.68, "volume": 788870.0}, {"date": "2013-12-02", "close": 0.685, "volume": 1212404.0}, {"date": "2013-12-03", "close": 0.645, "volume": 1960015.0}, {"date": "2013-12-04", "close": 0.635, "volume": 867854.0}, {"date": "2013-12-05", "close": 0.65, "volume": 1193362.0}, {"date": "2013-12-06", "close": 0.655, "volume": 1916961.0}, {"date": "2013-12-09", "close": 0.665, "volume": 812953.0}, {"date": "2013-12-10", "close": 0.655, "volume": 1321295.0}, {"date": "2013-12-11", "close": 0.685, "volume": 1892314.0}, {"date": "2013-12-12", "close": 0.68, "volume": 1456375.0}, {"date": "2013-12-13", "close": 0.675, "volume": 1391198.0}, {"date": "2013-12-16", "close": 0.675, "volume": 1051554.0}, {"date": "2013-12-17", "close": 0.68, "volume": 1264784.0}, {"date": "2013-12-18", "close": 0.68, "volume": 901233.0}, {"date": "2013-12-19", "close": 0.69, "volume": 1697878.0}, {"date": "2013-12-20", "close": 0.68, "volume": 3321440.0}, {"date": "2013-12-23", "close": 0.725, "volume": 2059633.0}, {"date": "2013-12-24", "close": 0.77, "volume": 1913307.0}, {"date": "2013-12-27", "close": 0.8, "volume": 2528803.0}, {"date": "2013-12-30", "close": 0.79, "volume": 1089381.0}, {"date": "2013-12-31", "close": 0.785, "volume": 1983235.0}, {"date": "2014-01-02", "close": 0.82, "volume": 2764894.0}, {"date": "2014-01-03", "close": 0.84, "volume": 2475711.0}, {"date": "2014-01-06", "close": 0.89, "volume": 3340005.0}, {"date": "2014-01-07", "close": 0.89, "volume": 2069769.0}, {"date": "2014-01-08", "close": 0.875, "volume": 1528808.0}, {"date": "2014-01-09", "close": 0.89, "volume": 2600391.0}, {"date": "2014-01-10", "close": 0.885, "volume": 1215003.0}, {"date": "2014-01-13", "close": 0.925, "volume": 2272977.0}, {"date": "2014-01-14", "close": 0.955, "volume": 3476578.0}, {"date": "2014-01-15", "close": 0.955, "volume": 2469934.0}, {"date": "2014-01-16", "close": 0.94, "volume": 2058420.0}, {"date": "2014-01-17", "close": 0.94, "volume": 2098797.0}, {"date": "2014-01-20", "close": 0.995, "volume": 4227794.0}, {"date": "2014-01-21", "close": 1.01, "volume": 8602790.0}, {"date": "2014-01-22", "close": 0.99, "volume": 3387909.0}, {"date": "2014-01-24", "close": 0.89, "volume": 15478586.0}, {"date": "2014-01-28", "close": 0.895, "volume": 5399026.0}, {"date": "2014-01-29", "close": 0.895, "volume": 2699520.0}, {"date": "2014-01-30", "close": 0.905, "volume": 4096583.0}, {"date": "2014-01-31", "close": 0.88, "volume": 2137025.0}, {"date": "2014-02-03", "close": 0.89, "volume": 1705842.0}, {"date": "2014-02-04", "close": 0.9, "volume": 5237790.0}, {"date": "2014-02-05", "close": 0.89, "volume": 3720822.0}, {"date": "2014-02-06", "close": 0.91, "volume": 5326099.0}, {"date": "2014-02-07", "close": 0.96, "volume": 4502112.0}, {"date": "2014-02-10", "close": 1.0, "volume": 8845613.0}, {"date": "2014-02-11", "close": 1.045, "volume": 9219417.0}, {"date": "2014-02-12", "close": 1.05, "volume": 8854315.0}, {"date": "2014-02-13", "close": 1.08, "volume": 4822522.0}, {"date": "2014-02-14", "close": 1.07, "volume": 6638176.0}, {"date": "2014-02-17", "close": 1.105, "volume": 8335154.0}, {"date": "2014-02-18", "close": 1.09, "volume": 4212942.0}, {"date": "2014-02-19", "close": 1.18, "volume": 11570925.0}, {"date": "2014-02-20", "close": 1.155, "volume": 5557589.0}, {"date": "2014-02-21", "close": 1.165, "volume": 2863793.0}, {"date": "2014-02-24", "close": 1.2, "volume": 5073021.0}, {"date": "2014-02-25", "close": 1.27, "volume": 6093269.0}, {"date": "2014-02-26", "close": 1.255, "volume": 3103764.0}, {"date": "2014-02-27", "close": 1.165, "volume": 5235635.0}, {"date": "2014-02-28", "close": 1.15, "volume": 8614695.0}, {"date": "2014-03-03", "close": 1.23, "volume": 6458987.0}, {"date": "2014-03-04", "close": 1.22, "volume": 4827396.0}, {"date": "2014-03-05", "close": 1.195, "volume": 3347272.0}, {"date": "2014-03-06", "close": 1.23, "volume": 4119158.0}, {"date": "2014-03-07", "close": 1.245, "volume": 3465421.0}, {"date": "2014-03-10", "close": 1.19, "volume": 2639796.0}, {"date": "2014-03-11", "close": 1.17, "volume": 2879786.0}, {"date": "2014-03-12", "close": 1.23, "volume": 3046868.0}, {"date": "2014-03-13", "close": 1.255, "volume": 3329265.0}, {"date": "2014-03-14", "close": 1.225, "volume": 3451580.0}, {"date": "2014-03-17", "close": 1.325, "volume": 7551218.0}, {"date": "2014-03-18", "close": 1.235, "volume": 6651015.0}, {"date": "2014-03-19", "close": 1.255, "volume": 5707453.0}, {"date": "2014-03-20", "close": 1.185, "volume": 5613316.0}, {"date": "2014-03-21", "close": 1.225, "volume": 30937975.0}, {"date": "2014-03-24", "close": 1.2, "volume": 3004569.0}, {"date": "2014-03-25", "close": 1.18, "volume": 3085773.0}, {"date": "2014-03-26", "close": 1.17, "volume": 2023691.0}, {"date": "2014-03-27", "close": 1.11, "volume": 3772033.0}, {"date": "2014-03-28", "close": 1.1, "volume": 3265252.0}, {"date": "2014-03-31", "close": 1.13, "volume": 3080747.0}, {"date": "2014-04-01", "close": 1.06, "volume": 2677869.0}, {"date": "2014-04-02", "close": 1.06, "volume": 3490466.0}, {"date": "2014-04-03", "close": 1.095, "volume": 1986802.0}, {"date": "2014-04-04", "close": 1.09, "volume": 1332570.0}, {"date": "2014-04-07", "close": 1.085, "volume": 2632962.0}, {"date": "2014-04-08", "close": 1.12, "volume": 3126437.0}, {"date": "2014-04-09", "close": 1.155, "volume": 3220057.0}, {"date": "2014-04-10", "close": 1.21, "volume": 5116052.0}, {"date": "2014-04-11", "close": 1.165, "volume": 2429650.0}, {"date": "2014-04-14", "close": 1.155, "volume": 1692578.0}, {"date": "2014-04-15", "close": 1.15, "volume": 2237234.0}, {"date": "2014-04-16", "close": 1.13, "volume": 1675402.0}, {"date": "2014-04-17", "close": 1.14, "volume": 1060371.0}, {"date": "2014-04-22", "close": 1.095, "volume": 2533927.0}, {"date": "2014-04-23", "close": 1.14, "volume": 1354538.0}, {"date": "2014-04-24", "close": 1.175, "volume": 2325062.0}, {"date": "2014-04-28", "close": 1.195, "volume": 2095192.0}, {"date": "2014-04-29", "close": 1.135, "volume": 2044517.0}, {"date": "2014-04-30", "close": 1.17, "volume": 1757460.0}, {"date": "2014-05-01", "close": 1.13, "volume": 1687816.0}, {"date": "2014-05-02", "close": 1.1, "volume": 4239233.0}, {"date": "2014-05-05", "close": 1.155, "volume": 2419268.0}, {"date": "2014-05-06", "close": 1.145, "volume": 1338543.0}, {"date": "2014-05-07", "close": 1.16, "volume": 2417478.0}, {"date": "2014-05-08", "close": 1.12, "volume": 1937269.0}, {"date": "2014-05-09", "close": 1.12, "volume": 1524252.0}, {"date": "2014-05-12", "close": 1.115, "volume": 1612171.0}, {"date": "2014-05-13", "close": 1.2, "volume": 4453924.0}, {"date": "2014-05-14", "close": 1.175, "volume": 3218325.0}, {"date": "2014-05-15", "close": 1.2, "volume": 2099560.0}, {"date": "2014-05-16", "close": 1.195, "volume": 1988604.0}, {"date": "2014-05-19", "close": 1.17, "volume": 1533421.0}, {"date": "2014-05-20", "close": 1.19, "volume": 2990264.0}, {"date": "2014-05-21", "close": 1.18, "volume": 1335020.0}, {"date": "2014-05-22", "close": 1.21, "volume": 1891117.0}, {"date": "2014-05-23", "close": 1.215, "volume": 1195532.0}, {"date": "2014-05-26", "close": 1.215, "volume": 1116392.0}, {"date": "2014-05-27", "close": 1.21, "volume": 541643.0}, {"date": "2014-05-28", "close": 1.16, "volume": 3097402.0}, {"date": "2014-05-29", "close": 1.155, "volume": 1839397.0}, {"date": "2014-05-30", "close": 1.155, "volume": 4111750.0}, {"date": "2014-06-02", "close": 1.115, "volume": 3540297.0}, {"date": "2014-06-03", "close": 1.085, "volume": 4610559.0}, {"date": "2014-06-04", "close": 1.12, "volume": 2688946.0}, {"date": "2014-06-05", "close": 1.085, "volume": 2311060.0}, {"date": "2014-06-06", "close": 1.13, "volume": 2423112.0}, {"date": "2014-06-10", "close": 1.16, "volume": 3386647.0}, {"date": "2014-06-11", "close": 1.19, "volume": 2741837.0}, {"date": "2014-06-12", "close": 1.175, "volume": 2877236.0}, {"date": "2014-06-13", "close": 1.185, "volume": 5943549.0}, {"date": "2014-06-16", "close": 1.24, "volume": 7974727.0}, {"date": "2014-06-17", "close": 1.21, "volume": 5419333.0}, {"date": "2014-06-18", "close": 1.22, "volume": 3391119.0}, {"date": "2014-06-19", "close": 1.275, "volume": 7103164.0}, {"date": "2014-06-20", "close": 1.29, "volume": 15907192.0}, {"date": "2014-06-23", "close": 1.26, "volume": 5892127.0}, {"date": "2014-06-24", "close": 1.295, "volume": 6480295.0}, {"date": "2014-06-25", "close": 1.255, "volume": 4112897.0}, {"date": "2014-06-26", "close": 1.27, "volume": 3105800.0}, {"date": "2014-06-27", "close": 1.285, "volume": 2114430.0}, {"date": "2014-06-30", "close": 1.26, "volume": 1740924.0}, {"date": "2014-07-01", "close": 1.31, "volume": 6160480.0}, {"date": "2014-07-02", "close": 1.315, "volume": 2274955.0}, {"date": "2014-07-03", "close": 1.35, "volume": 3248168.0}, {"date": "2014-07-04", "close": 1.355, "volume": 2574990.0}, {"date": "2014-07-07", "close": 1.34, "volume": 2280064.0}, {"date": "2014-07-08", "close": 1.32, "volume": 1724819.0}, {"date": "2014-07-09", "close": 1.505, "volume": 9688102.0}, {"date": "2014-07-10", "close": 1.58, "volume": 7323581.0}, {"date": "2014-07-11", "close": 1.62, "volume": 8066212.0}, {"date": "2014-07-14", "close": 1.675, "volume": 8036102.0}, {"date": "2014-07-15", "close": 1.675, "volume": 13099634.0}, {"date": "2014-07-16", "close": 1.665, "volume": 4890501.0}, {"date": "2014-07-17", "close": 1.73, "volume": 6013502.0}, {"date": "2014-07-18", "close": 1.755, "volume": 6207736.0}, {"date": "2014-07-21", "close": 1.815, "volume": 5295229.0}, {"date": "2014-07-22", "close": 1.82, "volume": 3563188.0}, {"date": "2014-07-23", "close": 1.815, "volume": 2862459.0}, {"date": "2014-07-24", "close": 1.735, "volume": 6985915.0}, {"date": "2014-07-25", "close": 1.68, "volume": 4902197.0}, {"date": "2014-07-28", "close": 1.77, "volume": 3404723.0}, {"date": "2014-07-29", "close": 1.77, "volume": 2218425.0}, {"date": "2014-07-30", "close": 1.775, "volume": 3770056.0}, {"date": "2014-07-31", "close": 1.715, "volume": 4011849.0}, {"date": "2014-08-01", "close": 1.725, "volume": 4269620.0}, {"date": "2014-08-04", "close": 1.735, "volume": 4446585.0}, {"date": "2014-08-05", "close": 1.69, "volume": 3381072.0}, {"date": "2014-08-06", "close": 1.725, "volume": 2744308.0}, {"date": "2014-08-07", "close": 1.82, "volume": 4493188.0}, {"date": "2014-08-08", "close": 1.845, "volume": 5532648.0}, {"date": "2014-08-11", "close": 1.82, "volume": 3144051.0}, {"date": "2014-08-12", "close": 1.85, "volume": 3075460.0}, {"date": "2014-08-13", "close": 1.85, "volume": 1885774.0}, {"date": "2014-08-14", "close": 1.855, "volume": 1943012.0}, {"date": "2014-08-15", "close": 1.815, "volume": 2438222.0}, {"date": "2014-08-18", "close": 1.82, "volume": 3174502.0}, {"date": "2014-08-19", "close": 1.875, "volume": 4780086.0}, {"date": "2014-08-20", "close": 1.81, "volume": 4363961.0}, {"date": "2014-08-21", "close": 1.75, "volume": 3501973.0}, {"date": "2014-08-22", "close": 1.765, "volume": 4582300.0}, {"date": "2014-08-25", "close": 1.74, "volume": 2097123.0}, {"date": "2014-08-26", "close": 1.725, "volume": 2357377.0}, {"date": "2014-08-27", "close": 1.745, "volume": 3607785.0}, {"date": "2014-08-28", "close": 1.74, "volume": 2302730.0}, {"date": "2014-08-29", "close": 1.755, "volume": 2844702.0}, {"date": "2014-09-01", "close": 1.755, "volume": 1966397.0}, {"date": "2014-09-02", "close": 1.705, "volume": 3859451.0}, {"date": "2014-09-03", "close": 1.645, "volume": 3720516.0}, {"date": "2014-09-04", "close": 1.61, "volume": 5719474.0}, {"date": "2014-09-05", "close": 1.455, "volume": 9822131.0}, {"date": "2014-09-08", "close": 1.5, "volume": 4683270.0}, {"date": "2014-09-09", "close": 1.46, "volume": 2377129.0}, {"date": "2014-09-10", "close": 1.48, "volume": 3212534.0}, {"date": "2014-09-11", "close": 1.425, "volume": 2977334.0}, {"date": "2014-09-12", "close": 1.45, "volume": 4082693.0}, {"date": "2014-09-15", "close": 1.47, "volume": 6146007.0}, {"date": "2014-09-16", "close": 1.435, "volume": 5160786.0}, {"date": "2014-09-17", "close": 1.44, "volume": 3671205.0}, {"date": "2014-09-18", "close": 1.325, "volume": 9247966.0}, {"date": "2014-09-19", "close": 1.26, "volume": 33707609.0}, {"date": "2014-09-22", "close": 1.255, "volume": 13076674.0}, {"date": "2014-09-23", "close": 1.225, "volume": 9556180.0}, {"date": "2014-09-24", "close": 1.265, "volume": 5310784.0}, {"date": "2014-09-25", "close": 1.28, "volume": 5940098.0}, {"date": "2014-09-26", "close": 1.34, "volume": 8918733.0}, {"date": "2014-09-29", "close": 1.31, "volume": 5964380.0}, {"date": "2014-09-30", "close": 1.245, "volume": 5962944.0}, {"date": "2014-10-01", "close": 1.27, "volume": 5273994.0}, {"date": "2014-10-02", "close": 1.3, "volume": 6422103.0}, {"date": "2014-10-03", "close": 1.27, "volume": 4245297.0}, {"date": "2014-10-06", "close": 1.125, "volume": 7775061.0}, {"date": "2014-10-07", "close": 1.205, "volume": 9468883.0}, {"date": "2014-10-08", "close": 1.16, "volume": 4516271.0}, {"date": "2014-10-09", "close": 1.245, "volume": 7973201.0}, {"date": "2014-10-10", "close": 1.21, "volume": 5095856.0}, {"date": "2014-10-13", "close": 1.24, "volume": 7572802.0}, {"date": "2014-10-14", "close": 1.24, "volume": 7720264.0}, {"date": "2014-10-15", "close": 1.22, "volume": 4044233.0}, {"date": "2014-10-16", "close": 1.205, "volume": 4693003.0}, {"date": "2014-10-17", "close": 1.23, "volume": 4559841.0}, {"date": "2014-10-20", "close": 1.23, "volume": 4276467.0}, {"date": "2014-10-21", "close": 1.28, "volume": 5920963.0}, {"date": "2014-10-22", "close": 1.375, "volume": 7849772.0}, {"date": "2014-10-23", "close": 1.34, "volume": 6102526.0}, {"date": "2014-10-24", "close": 1.235, "volume": 9835219.0}, {"date": "2014-10-27", "close": 1.22, "volume": 4538186.0}, {"date": "2014-10-28", "close": 1.165, "volume": 8930103.0}, {"date": "2014-10-29", "close": 1.17, "volume": 4200399.0}, {"date": "2014-10-30", "close": 1.16, "volume": 7842227.0}, {"date": "2014-10-31", "close": 1.1, "volume": 6359741.0}, {"date": "2014-11-03", "close": 1.0, "volume": 10835154.0}, {"date": "2014-11-04", "close": 1.005, "volume": 5357014.0}, {"date": "2014-11-05", "close": 0.995, "volume": 4403934.0}, {"date": "2014-11-06", "close": 0.93, "volume": 7217504.0}, {"date": "2014-11-07", "close": 0.97, "volume": 5816934.0}, {"date": "2014-11-10", "close": 1.08, "volume": 7360193.0}, {"date": "2014-11-11", "close": 1.0, "volume": 5450297.0}, {"date": "2014-11-12", "close": 1.05, "volume": 5456792.0}, {"date": "2014-11-13", "close": 1.045, "volume": 3421795.0}, {"date": "2014-11-14", "close": 1.08, "volume": 3865408.0}, {"date": "2014-11-17", "close": 1.155, "volume": 7236952.0}, {"date": "2014-11-18", "close": 1.16, "volume": 4523023.0}, {"date": "2014-11-19", "close": 1.235, "volume": 7369429.0}, {"date": "2014-11-20", "close": 1.165, "volume": 3563228.0}, {"date": "2014-11-21", "close": 1.19, "volume": 3701948.0}, {"date": "2014-11-24", "close": 1.22, "volume": 3871653.0}, {"date": "2014-11-25", "close": 1.24, "volume": 2693791.0}, {"date": "2014-11-26", "close": 1.26, "volume": 4186969.0}, {"date": "2014-11-27", "close": 1.225, "volume": 1920540.0}, {"date": "2014-11-28", "close": 1.175, "volume": 2125990.0}, {"date": "2014-12-01", "close": 0.965, "volume": 9149869.0}, {"date": "2014-12-02", "close": 1.065, "volume": 9115473.0}, {"date": "2014-12-03", "close": 1.07, "volume": 6165811.0}, {"date": "2014-12-04", "close": 1.13, "volume": 4402529.0}, {"date": "2014-12-05", "close": 1.15, "volume": 3694581.0}, {"date": "2014-12-08", "close": 1.15, "volume": 2552185.0}, {"date": "2014-12-09", "close": 1.17, "volume": 2893817.0}, {"date": "2014-12-10", "close": 1.26, "volume": 7262050.0}, {"date": "2014-12-11", "close": 1.26, "volume": 4951377.0}, {"date": "2014-12-12", "close": 1.245, "volume": 3031769.0}, {"date": "2014-12-15", "close": 1.175, "volume": 5970446.0}, {"date": "2014-12-16", "close": 1.175, "volume": 4287255.0}, {"date": "2014-12-17", "close": 1.19, "volume": 3082712.0}, {"date": "2014-12-18", "close": 1.27, "volume": 5875802.0}, {"date": "2014-12-19", "close": 1.35, "volume": 17762768.0}, {"date": "2014-12-22", "close": 1.58, "volume": 24475265.0}, {"date": "2014-12-23", "close": 1.465, "volume": 4490334.0}, {"date": "2014-12-24", "close": 1.39, "volume": 2773153.0}, {"date": "2014-12-29", "close": 1.505, "volume": 3770326.0}, {"date": "2014-12-30", "close": 1.495, "volume": 2467184.0}, {"date": "2014-12-31", "close": 1.49, "volume": 2600831.0}, {"date": "2015-01-02", "close": 1.51, "volume": 1814127.0}, {"date": "2015-01-05", "close": 1.58, "volume": 4073442.0}, {"date": "2015-01-06", "close": 1.67, "volume": 6085546.0}, {"date": "2015-01-07", "close": 1.71, "volume": 6992089.0}, {"date": "2015-01-08", "close": 1.65, "volume": 5438904.0}, {"date": "2015-01-09", "close": 1.7, "volume": 3889470.0}, {"date": "2015-01-12", "close": 1.72, "volume": 5904870.0}, {"date": "2015-01-13", "close": 1.81, "volume": 6466486.0}, {"date": "2015-01-14", "close": 1.82, "volume": 8110131.0}, {"date": "2015-01-15", "close": 1.85, "volume": 7645428.0}, {"date": "2015-01-16", "close": 1.975, "volume": 9832489.0}, {"date": "2015-01-19", "close": 1.885, "volume": 10526656.0}, {"date": "2015-01-20", "close": 2.02, "volume": 8228048.0}, {"date": "2015-01-21", "close": 2.16, "volume": 9124899.0}, {"date": "2015-01-22", "close": 2.02, "volume": 8138697.0}, {"date": "2015-01-23", "close": 2.1, "volume": 5136071.0}, {"date": "2015-01-27", "close": 1.935, "volume": 8929917.0}, {"date": "2015-01-28", "close": 2.01, "volume": 7366232.0}, {"date": "2015-01-29", "close": 1.95, "volume": 6513718.0}, {"date": "2015-01-30", "close": 1.795, "volume": 12990329.0}, {"date": "2015-02-02", "close": 1.865, "volume": 6733917.0}, {"date": "2015-02-03", "close": 1.895, "volume": 5440750.0}, {"date": "2015-02-04", "close": 1.9, "volume": 5714571.0}, {"date": "2015-02-05", "close": 1.97, "volume": 6535178.0}, {"date": "2015-02-06", "close": 1.98, "volume": 4953066.0}, {"date": "2015-02-09", "close": 1.91, "volume": 4424634.0}, {"date": "2015-02-10", "close": 1.96, "volume": 2685287.0}, {"date": "2015-02-11", "close": 1.875, "volume": 4575070.0}, {"date": "2015-02-12", "close": 1.915, "volume": 5137265.0}, {"date": "2015-02-13", "close": 1.97, "volume": 4934838.0}, {"date": "2015-02-16", "close": 2.06, "volume": 5493148.0}, {"date": "2015-02-17", "close": 2.05, "volume": 3851509.0}, {"date": "2015-02-18", "close": 1.985, "volume": 4491407.0}, {"date": "2015-02-19", "close": 2.1, "volume": 5808774.0}, {"date": "2015-02-20", "close": 2.07, "volume": 4438773.0}, {"date": "2015-02-23", "close": 2.08, "volume": 2970215.0}, {"date": "2015-02-24", "close": 2.11, "volume": 2725965.0}, {"date": "2015-02-25", "close": 2.2, "volume": 4619636.0}, {"date": "2015-02-26", "close": 2.29, "volume": 4792183.0}, {"date": "2015-02-27", "close": 2.36, "volume": 5170403.0}, {"date": "2015-03-02", "close": 2.4, "volume": 4068443.0}, {"date": "2015-03-03", "close": 2.24, "volume": 4973139.0}, {"date": "2015-03-04", "close": 2.23, "volume": 5595354.0}, {"date": "2015-03-05", "close": 2.27, "volume": 4433808.0}, {"date": "2015-03-06", "close": 2.2, "volume": 2924132.0}, {"date": "2015-03-09", "close": 2.07, "volume": 3714899.0}, {"date": "2015-03-10", "close": 2.07, "volume": 3472578.0}, {"date": "2015-03-11", "close": 2.12, "volume": 5208016.0}, {"date": "2015-03-12", "close": 2.15, "volume": 3586277.0}, {"date": "2015-03-13", "close": 2.19, "volume": 2685326.0}, {"date": "2015-03-16", "close": 2.22, "volume": 4886395.0}, {"date": "2015-03-17", "close": 2.24, "volume": 6843528.0}, {"date": "2015-03-18", "close": 2.32, "volume": 7624571.0}, {"date": "2015-03-19", "close": 2.36, "volume": 6906990.0}, {"date": "2015-03-20", "close": 2.38, "volume": 55908284.0}, {"date": "2015-03-23", "close": 2.47, "volume": 3296379.0}, {"date": "2015-03-24", "close": 2.52, "volume": 3140015.0}, {"date": "2015-03-25", "close": 2.52, "volume": 2867718.0}, {"date": "2015-03-26", "close": 2.42, "volume": 5308311.0}, {"date": "2015-03-27", "close": 2.32, "volume": 4449648.0}, {"date": "2015-03-30", "close": 2.26, "volume": 3474069.0}, {"date": "2015-03-31", "close": 2.3, "volume": 3164749.0}, {"date": "2015-04-01", "close": 2.17, "volume": 4572952.0}, {"date": "2015-04-02", "close": 2.35, "volume": 4010267.0}, {"date": "2015-04-07", "close": 2.4, "volume": 2540588.0}, {"date": "2015-04-08", "close": 2.35, "volume": 3237007.0}, {"date": "2015-04-09", "close": 2.27, "volume": 2050643.0}, {"date": "2015-04-10", "close": 2.29, "volume": 2679591.0}, {"date": "2015-04-13", "close": 2.27, "volume": 1454617.0}, {"date": "2015-04-14", "close": 2.27, "volume": 1996606.0}, {"date": "2015-04-15", "close": 2.25, "volume": 3350947.0}, {"date": "2015-04-16", "close": 2.31, "volume": 3684460.0}, {"date": "2015-04-17", "close": 2.2, "volume": 4902399.0}, {"date": "2015-04-20", "close": 2.28, "volume": 2939189.0}, {"date": "2015-04-21", "close": 2.28, "volume": 4347004.0}, {"date": "2015-04-22", "close": 2.38, "volume": 3743025.0}, {"date": "2015-04-23", "close": 2.24, "volume": 3683890.0}, {"date": "2015-04-24", "close": 2.23, "volume": 2544142.0}, {"date": "2015-04-27", "close": 2.09, "volume": 4438511.0}, {"date": "2015-04-28", "close": 2.2, "volume": 5265563.0}, {"date": "2015-04-29", "close": 2.28, "volume": 5922071.0}, {"date": "2015-04-30", "close": 2.21, "volume": 3613245.0}, {"date": "2015-05-01", "close": 2.15, "volume": 3440933.0}, {"date": "2015-05-04", "close": 2.22, "volume": 3092865.0}, {"date": "2015-05-05", "close": 2.16, "volume": 3956748.0}, {"date": "2015-05-06", "close": 2.07, "volume": 4829220.0}, {"date": "2015-05-07", "close": 2.05, "volume": 2811560.0}, {"date": "2015-05-08", "close": 2.09, "volume": 2410635.0}, {"date": "2015-05-11", "close": 2.02, "volume": 3318185.0}, {"date": "2015-05-12", "close": 2.07, "volume": 2414933.0}, {"date": "2015-05-13", "close": 2.12, "volume": 2124506.0}, {"date": "2015-05-14", "close": 2.16, "volume": 3149312.0}, {"date": "2015-05-15", "close": 2.12, "volume": 2860488.0}, {"date": "2015-05-18", "close": 2.16, "volume": 1407547.0}, {"date": "2015-05-19", "close": 2.15, "volume": 1554649.0}, {"date": "2015-05-20", "close": 2.13, "volume": 2618293.0}, {"date": "2015-05-21", "close": 2.13, "volume": 1668433.0}, {"date": "2015-05-22", "close": 2.16, "volume": 2691003.0}, {"date": "2015-05-25", "close": 2.22, "volume": 2244376.0}, {"date": "2015-05-26", "close": 2.26, "volume": 1897318.0}, {"date": "2015-05-27", "close": 2.37, "volume": 5404250.0}, {"date": "2015-05-28", "close": 2.3, "volume": 2743992.0}, {"date": "2015-05-29", "close": 2.36, "volume": 2342039.0}, {"date": "2015-06-01", "close": 2.34, "volume": 1599911.0}, {"date": "2015-06-02", "close": 2.4, "volume": 2452879.0}, {"date": "2015-06-03", "close": 2.37, "volume": 2771817.0}, {"date": "2015-06-04", "close": 2.22, "volume": 3066914.0}, {"date": "2015-06-05", "close": 2.2, "volume": 1840800.0}, {"date": "2015-06-09", "close": 2.25, "volume": 2416370.0}, {"date": "2015-06-10", "close": 2.24, "volume": 2701448.0}, {"date": "2015-06-11", "close": 2.19, "volume": 3412816.0}, {"date": "2015-06-12", "close": 2.16, "volume": 1801116.0}, {"date": "2015-06-15", "close": 2.07, "volume": 4991890.0}, {"date": "2015-06-16", "close": 2.21, "volume": 4397612.0}, {"date": "2015-06-17", "close": 2.22, "volume": 3713890.0}, {"date": "2015-06-18", "close": 2.31, "volume": 5119946.0}, {"date": "2015-06-19", "close": 2.28, "volume": 16800297.0}, {"date": "2015-06-22", "close": 2.32, "volume": 3503135.0}, {"date": "2015-06-23", "close": 2.37, "volume": 4408439.0}, {"date": "2015-06-24", "close": 2.25, "volume": 4137980.0}, {"date": "2015-06-25", "close": 2.27, "volume": 3344077.0}, {"date": "2015-06-26", "close": 2.21, "volume": 2673597.0}, {"date": "2015-06-29", "close": 2.33, "volume": 5571706.0}, {"date": "2015-06-30", "close": 2.21, "volume": 4663678.0}, {"date": "2015-07-01", "close": 2.22, "volume": 2607907.0}, {"date": "2015-07-02", "close": 2.14, "volume": 4030877.0}, {"date": "2015-07-03", "close": 2.1, "volume": 2460724.0}, {"date": "2015-07-06", "close": 2.17, "volume": 2218045.0}, {"date": "2015-07-07", "close": 2.24, "volume": 2810313.0}, {"date": "2015-07-08", "close": 2.2, "volume": 3155277.0}, {"date": "2015-07-09", "close": 2.21, "volume": 2062437.0}, {"date": "2015-07-10", "close": 2.27, "volume": 3702929.0}, {"date": "2015-07-13", "close": 2.29, "volume": 3779488.0}, {"date": "2015-07-14", "close": 2.31, "volume": 2427674.0}, {"date": "2015-07-15", "close": 2.31, "volume": 1695026.0}, {"date": "2015-07-16", "close": 2.32, "volume": 3465218.0}, {"date": "2015-07-17", "close": 2.29, "volume": 1851715.0}, {"date": "2015-07-20", "close": 2.07, "volume": 8652076.0}, {"date": "2015-07-21", "close": 2.13, "volume": 6036833.0}, {"date": "2015-07-22", "close": 2.1, "volume": 5977107.0}, {"date": "2015-07-23", "close": 2.19, "volume": 4073231.0}, {"date": "2015-07-24", "close": 2.02, "volume": 7222301.0}, {"date": "2015-07-27", "close": 2.17, "volume": 4632820.0}, {"date": "2015-07-28", "close": 2.07, "volume": 3922449.0}, {"date": "2015-07-29", "close": 2.1, "volume": 2488567.0}, {"date": "2015-07-30", "close": 2.08, "volume": 2139406.0}, {"date": "2015-07-31", "close": 2.08, "volume": 2270405.0}, {"date": "2015-08-03", "close": 2.15, "volume": 3148426.0}, {"date": "2015-08-04", "close": 2.03, "volume": 4483813.0}, {"date": "2015-08-05", "close": 2.0, "volume": 4012171.0}, {"date": "2015-08-06", "close": 2.05, "volume": 3655806.0}, {"date": "2015-08-07", "close": 2.0, "volume": 3731758.0}, {"date": "2015-08-10", "close": 2.0, "volume": 3405362.0}, {"date": "2015-08-11", "close": 1.98, "volume": 5031200.0}, {"date": "2015-08-12", "close": 2.05, "volume": 4715704.0}, {"date": "2015-08-13", "close": 2.07, "volume": 6040419.0}, {"date": "2015-08-14", "close": 1.96, "volume": 3433120.0}, {"date": "2015-08-17", "close": 1.97, "volume": 2524809.0}, {"date": "2015-08-18", "close": 1.965, "volume": 2741159.0}, {"date": "2015-08-19", "close": 1.895, "volume": 4150028.0}, {"date": "2015-08-20", "close": 2.02, "volume": 4170129.0}, {"date": "2015-08-21", "close": 2.11, "volume": 4005371.0}, {"date": "2015-08-24", "close": 2.04, "volume": 4958303.0}, {"date": "2015-08-25", "close": 1.96, "volume": 7350945.0}, {"date": "2015-08-26", "close": 1.91, "volume": 6385754.0}, {"date": "2015-08-27", "close": 1.95, "volume": 5228814.0}, {"date": "2015-08-28", "close": 1.955, "volume": 3955406.0}, {"date": "2015-08-31", "close": 2.02, "volume": 3517947.0}, {"date": "2015-09-01", "close": 1.935, "volume": 8383198.0}, {"date": "2015-09-02", "close": 1.97, "volume": 5544060.0}, {"date": "2015-09-03", "close": 1.965, "volume": 4753878.0}, {"date": "2015-09-04", "close": 1.95, "volume": 5725442.0}, {"date": "2015-09-07", "close": 2.09, "volume": 2999550.0}, {"date": "2015-09-08", "close": 2.09, "volume": 1985657.0}, {"date": "2015-09-09", "close": 2.12, "volume": 2316148.0}, {"date": "2015-09-10", "close": 2.0, "volume": 3886429.0}, {"date": "2015-09-11", "close": 2.05, "volume": 2868087.0}, {"date": "2015-09-14", "close": 2.12, "volume": 5616385.0}, {"date": "2015-09-15", "close": 2.17, "volume": 3529483.0}, {"date": "2015-09-16", "close": 2.21, "volume": 2861716.0}, {"date": "2015-09-17", "close": 2.32, "volume": 7734507.0}, {"date": "2015-09-18", "close": 2.43, "volume": 10066344.0}, {"date": "2015-09-21", "close": 2.34, "volume": 3852803.0}, {"date": "2015-09-22", "close": 2.4, "volume": 4505109.0}, {"date": "2015-09-23", "close": 2.34, "volume": 5381017.0}, {"date": "2015-09-24", "close": 2.52, "volume": 7988850.0}, {"date": "2015-09-25", "close": 2.51, "volume": 9270100.0}, {"date": "2015-09-28", "close": 2.63, "volume": 5981669.0}, {"date": "2015-09-29", "close": 2.67, "volume": 6903003.0}, {"date": "2015-09-30", "close": 2.67, "volume": 8791394.0}, {"date": "2015-10-01", "close": 2.65, "volume": 5327343.0}, {"date": "2015-10-02", "close": 2.69, "volume": 4788445.0}, {"date": "2015-10-05", "close": 2.85, "volume": 3850521.0}, {"date": "2015-10-06", "close": 2.78, "volume": 4522201.0}, {"date": "2015-10-07", "close": 2.9, "volume": 5355338.0}, {"date": "2015-10-08", "close": 2.86, "volume": 4328506.0}, {"date": "2015-10-09", "close": 2.91, "volume": 5325121.0}, {"date": "2015-10-12", "close": 2.95, "volume": 3664506.0}, {"date": "2015-10-13", "close": 2.87, "volume": 4894221.0}, {"date": "2015-10-14", "close": 3.03, "volume": 6572105.0}, {"date": "2015-10-15", "close": 3.15, "volume": 9149602.0}, {"date": "2015-10-16", "close": 3.09, "volume": 5017939.0}, {"date": "2015-10-19", "close": 3.03, "volume": 2734232.0}, {"date": "2015-10-20", "close": 2.9, "volume": 5511663.0}, {"date": "2015-10-21", "close": 3.12, "volume": 6602581.0}, {"date": "2015-10-22", "close": 3.06, "volume": 3654533.0}, {"date": "2015-10-23", "close": 3.13, "volume": 4638607.0}, {"date": "2015-10-26", "close": 3.12, "volume": 4309767.0}, {"date": "2015-10-27", "close": 2.84, "volume": 11698829.0}, {"date": "2015-10-28", "close": 2.92, "volume": 4752319.0}, {"date": "2015-10-29", "close": 2.78, "volume": 7428223.0}, {"date": "2015-10-30", "close": 2.76, "volume": 6267618.0}, {"date": "2015-11-02", "close": 2.66, "volume": 5227233.0}, {"date": "2015-11-03", "close": 2.55, "volume": 9100593.0}, {"date": "2015-11-04", "close": 2.6, "volume": 8657640.0}, {"date": "2015-11-05", "close": 2.55, "volume": 3844541.0}, {"date": "2015-11-06", "close": 2.57, "volume": 6195159.0}, {"date": "2015-11-09", "close": 2.46, "volume": 5867460.0}, {"date": "2015-11-10", "close": 2.49, "volume": 7822057.0}, {"date": "2015-11-11", "close": 2.49, "volume": 4199624.0}, {"date": "2015-11-12", "close": 2.58, "volume": 4676035.0}, {"date": "2015-11-13", "close": 2.56, "volume": 4572280.0}, {"date": "2015-11-16", "close": 2.58, "volume": 4247536.0}, {"date": "2015-11-17", "close": 2.67, "volume": 2264132.0}, {"date": "2015-11-18", "close": 2.46, "volume": 4894139.0}, {"date": "2015-11-19", "close": 2.58, "volume": 3259832.0}, {"date": "2015-11-20", "close": 2.65, "volume": 3075888.0}, {"date": "2015-11-23", "close": 2.6, "volume": 3964721.0}, {"date": "2015-11-24", "close": 2.57, "volume": 2824139.0}, {"date": "2015-11-25", "close": 2.61, "volume": 4179830.0}, {"date": "2015-11-26", "close": 2.55, "volume": 2515848.0}, {"date": "2015-11-27", "close": 2.55, "volume": 1450112.0}, {"date": "2015-11-30", "close": 2.43, "volume": 5231188.0}, {"date": "2015-12-01", "close": 2.53, "volume": 4717377.0}, {"date": "2015-12-02", "close": 2.5, "volume": 2056323.0}, {"date": "2015-12-03", "close": 2.37, "volume": 4766425.0}, {"date": "2015-12-04", "close": 2.36, "volume": 3603627.0}, {"date": "2015-12-07", "close": 2.48, "volume": 4790522.0}, {"date": "2015-12-08", "close": 2.54, "volume": 4991687.0}, {"date": "2015-12-09", "close": 2.58, "volume": 3053343.0}, {"date": "2015-12-10", "close": 2.55, "volume": 2189735.0}, {"date": "2015-12-11", "close": 2.53, "volume": 3246805.0}, {"date": "2015-12-14", "close": 2.59, "volume": 5285133.0}, {"date": "2015-12-15", "close": 2.65, "volume": 6105662.0}, {"date": "2015-12-16", "close": 2.59, "volume": 5248479.0}, {"date": "2015-12-17", "close": 2.75, "volume": 6488549.0}, {"date": "2015-12-18", "close": 2.64, "volume": 5071629.0}, {"date": "2015-12-21", "close": 2.69, "volume": 2085486.0}, {"date": "2015-12-22", "close": 2.75, "volume": 2798862.0}, {"date": "2015-12-23", "close": 2.74, "volume": 1022066.0}, {"date": "2015-12-24", "close": 2.76, "volume": 542556.0}, {"date": "2015-12-29", "close": 2.86, "volume": 1494037.0}, {"date": "2015-12-30", "close": 2.77, "volume": 1125356.0}, {"date": "2015-12-31", "close": 2.78, "volume": 723877.0}, {"date": "2016-01-04", "close": 2.79, "volume": 1630432.0}, {"date": "2016-01-05", "close": 2.85, "volume": 2408661.0}, {"date": "2016-01-06", "close": 2.7, "volume": 5259617.0}, {"date": "2016-01-07", "close": 2.84, "volume": 4552082.0}, {"date": "2016-01-08", "close": 2.72, "volume": 5124513.0}, {"date": "2016-01-11", "close": 2.73, "volume": 3941185.0}, {"date": "2016-01-12", "close": 2.71, "volume": 4094244.0}, {"date": "2016-01-13", "close": 2.52, "volume": 5961053.0}, {"date": "2016-01-14", "close": 2.66, "volume": 10630237.0}, {"date": "2016-01-15", "close": 2.76, "volume": 5442644.0}, {"date": "2016-01-18", "close": 2.94, "volume": 6103971.0}, {"date": "2016-01-19", "close": 3.09, "volume": 5586959.0}, {"date": "2016-01-20", "close": 3.14, "volume": 6843691.0}, {"date": "2016-01-21", "close": 3.26, "volume": 4832216.0}, {"date": "2016-01-22", "close": 3.22, "volume": 5061981.0}, {"date": "2016-01-25", "close": 3.2, "volume": 3048609.0}, {"date": "2016-01-27", "close": 3.23, "volume": 5066416.0}, {"date": "2016-01-28", "close": 3.3, "volume": 7497575.0}, {"date": "2016-01-29", "close": 2.96, "volume": 10124329.0}, {"date": "2016-02-01", "close": 2.94, "volume": 6679019.0}, {"date": "2016-02-02", "close": 3.05, "volume": 5542333.0}, {"date": "2016-02-03", "close": 2.95, "volume": 4491865.0}, {"date": "2016-02-04", "close": 3.1, "volume": 7129398.0}, {"date": "2016-02-05", "close": 3.24, "volume": 4964942.0}, {"date": "2016-02-08", "close": 3.37, "volume": 4541771.0}, {"date": "2016-02-09", "close": 3.63, "volume": 10676749.0}, {"date": "2016-02-10", "close": 3.52, "volume": 7471642.0}, {"date": "2016-02-11", "close": 3.58, "volume": 5048672.0}, {"date": "2016-02-12", "close": 3.77, "volume": 9325957.0}, {"date": "2016-02-15", "close": 3.63, "volume": 6681473.0}, {"date": "2016-02-16", "close": 3.62, "volume": 6471681.0}, {"date": "2016-02-17", "close": 3.7, "volume": 6709341.0}, {"date": "2016-02-18", "close": 3.72, "volume": 5479452.0}, {"date": "2016-02-19", "close": 3.87, "volume": 5317169.0}, {"date": "2016-02-22", "close": 3.8, "volume": 5620503.0}, {"date": "2016-02-23", "close": 3.78, "volume": 6127792.0}, {"date": "2016-02-24", "close": 3.95, "volume": 7248367.0}, {"date": "2016-02-25", "close": 3.99, "volume": 6662167.0}, {"date": "2016-02-26", "close": 4.02, "volume": 4077005.0}, {"date": "2016-02-29", "close": 3.9, "volume": 5374971.0}, {"date": "2016-03-01", "close": 4.04, "volume": 5381220.0}, {"date": "2016-03-02", "close": 3.74, "volume": 6690653.0}, {"date": "2016-03-03", "close": 3.86, "volume": 5188866.0}, {"date": "2016-03-04", "close": 3.97, "volume": 4785451.0}, {"date": "2016-03-07", "close": 3.87, "volume": 4835239.0}, {"date": "2016-03-08", "close": 3.98, "volume": 4746761.0}, {"date": "2016-03-09", "close": 3.81, "volume": 5551855.0}, {"date": "2016-03-10", "close": 3.81, "volume": 4464698.0}, {"date": "2016-03-11", "close": 3.96, "volume": 4789811.0}, {"date": "2016-03-14", "close": 3.49, "volume": 13450832.0}, {"date": "2016-03-15", "close": 3.28, "volume": 11616514.0}, {"date": "2016-03-16", "close": 3.41, "volume": 7507840.0}, {"date": "2016-03-17", "close": 3.51, "volume": 10025931.0}, {"date": "2016-03-18", "close": 3.82, "volume": 25163337.0}, {"date": "2016-03-21", "close": 3.72, "volume": 7329899.0}, {"date": "2016-03-22", "close": 3.74, "volume": 6521460.0}, {"date": "2016-03-23", "close": 3.61, "volume": 6513104.0}, {"date": "2016-03-24", "close": 3.51, "volume": 5141019.0}, {"date": "2016-03-29", "close": 3.41, "volume": 5409064.0}, {"date": "2016-03-30", "close": 3.49, "volume": 6774797.0}, {"date": "2016-03-31", "close": 3.43, "volume": 4204295.0}, {"date": "2016-04-01", "close": 3.45, "volume": 2326524.0}, {"date": "2016-04-04", "close": 3.48, "volume": 2545560.0}, {"date": "2016-04-05", "close": 3.54, "volume": 3544202.0}, {"date": "2016-04-06", "close": 3.51, "volume": 6711649.0}, {"date": "2016-04-07", "close": 3.59, "volume": 4466437.0}, {"date": "2016-04-08", "close": 3.69, "volume": 3734081.0}, {"date": "2016-04-11", "close": 3.8, "volume": 5899315.0}, {"date": "2016-04-12", "close": 3.69, "volume": 5165421.0}, {"date": "2016-04-13", "close": 3.48, "volume": 8459260.0}, {"date": "2016-04-14", "close": 3.53, "volume": 5143234.0}, {"date": "2016-04-15", "close": 3.58, "volume": 3662106.0}, {"date": "2016-04-18", "close": 3.61, "volume": 3048869.0}, {"date": "2016-04-19", "close": 3.58, "volume": 2889868.0}, {"date": "2016-04-20", "close": 3.61, "volume": 4339817.0}, {"date": "2016-04-21", "close": 3.65, "volume": 3546192.0}, {"date": "2016-04-22", "close": 3.72, "volume": 4275716.0}, {"date": "2016-04-26", "close": 3.57, "volume": 6543152.0}, {"date": "2016-04-27", "close": 3.7, "volume": 4028433.0}, {"date": "2016-04-28", "close": 3.67, "volume": 4451046.0}, {"date": "2016-04-29", "close": 3.87, "volume": 8203941.0}, {"date": "2016-05-02", "close": 4.07, "volume": 8236933.0}, {"date": "2016-05-03", "close": 4.12, "volume": 5299996.0}, {"date": "2016-05-04", "close": 3.95, "volume": 4540083.0}, {"date": "2016-05-05", "close": 4.03, "volume": 4526504.0}, {"date": "2016-05-06", "close": 4.17, "volume": 4033221.0}, {"date": "2016-05-09", "close": 4.34, "volume": 5337482.0}, {"date": "2016-05-10", "close": 4.18, "volume": 5360831.0}, {"date": "2016-05-11", "close": 4.51, "volume": 8128112.0}, {"date": "2016-05-12", "close": 4.7, "volume": 7365485.0}, {"date": "2016-05-13", "close": 4.79, "volume": 4091398.0}, {"date": "2016-05-16", "close": 4.7, "volume": 4302069.0}, {"date": "2016-05-17", "close": 4.76, "volume": 3691745.0}, {"date": "2016-05-18", "close": 4.7, "volume": 3541414.0}, {"date": "2016-05-19", "close": 4.37, "volume": 5187520.0}, {"date": "2016-05-20", "close": 4.39, "volume": 5252871.0}, {"date": "2016-05-23", "close": 4.51, "volume": 4579334.0}, {"date": "2016-05-24", "close": 4.53, "volume": 4180950.0}, {"date": "2016-05-25", "close": 4.42, "volume": 4897339.0}, {"date": "2016-05-26", "close": 4.55, "volume": 4992092.0}, {"date": "2016-05-27", "close": 4.46, "volume": 4207669.0}, {"date": "2016-05-30", "close": 4.2, "volume": 5663367.0}, {"date": "2016-05-31", "close": 4.31, "volume": 4604932.0}, {"date": "2016-06-01", "close": 4.28, "volume": 4594545.0}, {"date": "2016-06-02", "close": 4.29, "volume": 3027495.0}, {"date": "2016-06-03", "close": 4.24, "volume": 2649464.0}, {"date": "2016-06-06", "close": 4.85, "volume": 7926799.0}, {"date": "2016-06-07", "close": 4.79, "volume": 5830374.0}, {"date": "2016-06-08", "close": 4.74, "volume": 3987263.0}, {"date": "2016-06-09", "close": 4.84, "volume": 3990756.0}, {"date": "2016-06-10", "close": 4.74, "volume": 3369120.0}, {"date": "2016-06-14", "close": 4.88, "volume": 5581554.0}, {"date": "2016-06-15", "close": 4.84, "volume": 5292622.0}, {"date": "2016-06-16", "close": 5.09, "volume": 8109982.0}, {"date": "2016-06-17", "close": 4.83, "volume": 15410390.0}, {"date": "2016-06-20", "close": 4.66, "volume": 4843261.0}, {"date": "2016-06-21", "close": 4.63, "volume": 3806380.0}, {"date": "2016-06-22", "close": 4.46, "volume": 2796074.0}, {"date": "2016-06-23", "close": 4.57, "volume": 3547222.0}, {"date": "2016-06-24", "close": 4.96, "volume": 11479067.0}, {"date": "2016-06-27", "close": 5.09, "volume": 6383761.0}, {"date": "2016-06-28", "close": 4.92, "volume": 6145751.0}, {"date": "2016-06-29", "close": 5.01, "volume": 4803850.0}, {"date": "2016-06-30", "close": 4.94, "volume": 4481408.0}, {"date": "2016-07-01", "close": 5.21, "volume": 5699955.0}, {"date": "2016-07-04", "close": 5.62, "volume": 7456515.0}, {"date": "2016-07-05", "close": 5.53, "volume": 4862408.0}, {"date": "2016-07-06", "close": 5.75, "volume": 5500021.0}, {"date": "2016-07-07", "close": 5.78, "volume": 3523001.0}, {"date": "2016-07-08", "close": 5.68, "volume": 4311190.0}, {"date": "2016-07-11", "close": 5.78, "volume": 3816649.0}, {"date": "2016-07-12", "close": 5.74, "volume": 3731392.0}, {"date": "2016-07-13", "close": 5.7, "volume": 6010866.0}, {"date": "2016-07-14", "close": 5.63, "volume": 4218598.0}, {"date": "2016-07-15", "close": 5.48, "volume": 3771697.0}, {"date": "2016-07-18", "close": 5.46, "volume": 3746643.0}, {"date": "2016-07-19", "close": 5.31, "volume": 3666009.0}, {"date": "2016-07-20", "close": 5.33, "volume": 5744039.0}, {"date": "2016-07-21", "close": 4.91, "volume": 9058486.0}, {"date": "2016-07-22", "close": 4.79, "volume": 10502492.0}, {"date": "2016-07-25", "close": 4.73, "volume": 4457232.0}, {"date": "2016-07-26", "close": 4.73, "volume": 5633582.0}, {"date": "2016-07-27", "close": 4.71, "volume": 4586528.0}, {"date": "2016-07-28", "close": 5.04, "volume": 6830550.0}, {"date": "2016-07-29", "close": 5.27, "volume": 14647076.0}, {"date": "2016-08-01", "close": 5.31, "volume": 5309416.0}, {"date": "2016-08-02", "close": 5.11, "volume": 7247131.0}, {"date": "2016-08-03", "close": 5.28, "volume": 6083473.0}, {"date": "2016-08-04", "close": 5.19, "volume": 4867416.0}, {"date": "2016-08-05", "close": 5.25, "volume": 3044717.0}, {"date": "2016-08-08", "close": 4.94, "volume": 5244936.0}, {"date": "2016-08-09", "close": 4.84, "volume": 3607610.0}, {"date": "2016-08-10", "close": 4.87, "volume": 7071239.0}, {"date": "2016-08-11", "close": 4.74, "volume": 4564869.0}, {"date": "2016-08-12", "close": 4.79, "volume": 4749636.0}, {"date": "2016-08-15", "close": 4.72, "volume": 3496935.0}, {"date": "2016-08-16", "close": 4.77, "volume": 2833941.0}, {"date": "2016-08-17", "close": 4.61, "volume": 4081610.0}, {"date": "2016-08-18", "close": 4.73, "volume": 5042387.0}, {"date": "2016-08-19", "close": 4.71, "volume": 2957751.0}, {"date": "2016-08-22", "close": 4.58, "volume": 3362231.0}, {"date": "2016-08-23", "close": 4.44, "volume": 4502505.0}, {"date": "2016-08-24", "close": 4.37, "volume": 4021125.0}, {"date": "2016-08-25", "close": 4.16, "volume": 7310269.0}, {"date": "2016-08-26", "close": 4.28, "volume": 4538999.0}, {"date": "2016-08-29", "close": 4.12, "volume": 3814590.0}, {"date": "2016-08-30", "close": 4.14, "volume": 3287554.0}, {"date": "2016-08-31", "close": 4.05, "volume": 5838451.0}, {"date": "2016-09-01", "close": 4.01, "volume": 3504929.0}, {"date": "2016-09-02", "close": 4.08, "volume": 5460908.0}, {"date": "2016-09-05", "close": 4.25, "volume": 5768420.0}, {"date": "2016-09-06", "close": 4.18, "volume": 3524165.0}, {"date": "2016-09-07", "close": 4.52, "volume": 7292720.0}, {"date": "2016-09-08", "close": 4.39, "volume": 6423621.0}, {"date": "2016-09-09", "close": 4.32, "volume": 4072009.0}, {"date": "2016-09-12", "close": 4.09, "volume": 7742560.0}, {"date": "2016-09-13", "close": 4.11, "volume": 7653563.0}, {"date": "2016-09-14", "close": 4.1, "volume": 6280937.0}, {"date": "2016-09-15", "close": 4.15, "volume": 5657956.0}, {"date": "2016-09-16", "close": 4.16, "volume": 6414327.0}, {"date": "2016-09-19", "close": 4.28, "volume": 1356872.0}, {"date": "2016-09-20", "close": 4.22, "volume": 4311932.0}, {"date": "2016-09-21", "close": 4.25, "volume": 3466373.0}, {"date": "2016-09-22", "close": 4.53, "volume": 4976870.0}, {"date": "2016-09-23", "close": 4.48, "volume": 3407306.0}, {"date": "2016-09-26", "close": 4.64, "volume": 5641285.0}, {"date": "2016-09-27", "close": 4.61, "volume": 4349669.0}, {"date": "2016-09-28", "close": 4.67, "volume": 5244948.0}, {"date": "2016-09-29", "close": 4.74, "volume": 4760182.0}, {"date": "2016-09-30", "close": 4.66, "volume": 2808508.0}, {"date": "2016-10-03", "close": 4.63, "volume": 1532098.0}, {"date": "2016-10-04", "close": 4.49, "volume": 4146811.0}, {"date": "2016-10-05", "close": 4.04, "volume": 9618702.0}, {"date": "2016-10-06", "close": 3.91, "volume": 6353525.0}, {"date": "2016-10-07", "close": 3.86, "volume": 6665107.0}, {"date": "2016-10-10", "close": 3.93, "volume": 5108024.0}, {"date": "2016-10-11", "close": 3.91, "volume": 4033404.0}, {"date": "2016-10-12", "close": 3.97, "volume": 3342009.0}, {"date": "2016-10-13", "close": 4.09, "volume": 4530339.0}, {"date": "2016-10-14", "close": 3.91, "volume": 5270606.0}, {"date": "2016-10-17", "close": 3.8, "volume": 3034219.0}, {"date": "2016-10-18", "close": 3.87, "volume": 3156547.0}, {"date": "2016-10-19", "close": 3.97, "volume": 3608779.0}, {"date": "2016-10-20", "close": 4.13, "volume": 3837608.0}, {"date": "2016-10-21", "close": 4.04, "volume": 2821109.0}, {"date": "2016-10-24", "close": 4.02, "volume": 2836582.0}, {"date": "2016-10-25", "close": 4.11, "volume": 3525548.0}, {"date": "2016-10-26", "close": 4.14, "volume": 3634350.0}, {"date": "2016-10-27", "close": 4.03, "volume": 2399795.0}, {"date": "2016-10-28", "close": 4.07, "volume": 3850333.0}, {"date": "2016-10-31", "close": 4.16, "volume": 4274475.0}, {"date": "2016-11-01", "close": 4.11, "volume": 2787083.0}, {"date": "2016-11-02", "close": 4.3, "volume": 6169085.0}, {"date": "2016-11-03", "close": 4.5, "volume": 7300595.0}, {"date": "2016-11-04", "close": 4.44, "volume": 4920949.0}, {"date": "2016-11-07", "close": 4.26, "volume": 5505270.0}, {"date": "2016-11-08", "close": 4.2, "volume": 4717530.0}, {"date": "2016-11-09", "close": 4.64, "volume": 14806980.0}, {"date": "2016-11-10", "close": 4.48, "volume": 7274866.0}, {"date": "2016-11-11", "close": 4.15, "volume": 7517372.0}, {"date": "2016-11-14", "close": 3.77, "volume": 8735107.0}, {"date": "2016-11-15", "close": 3.77, "volume": 8401849.0}, {"date": "2016-11-16", "close": 3.83, "volume": 5975405.0}, {"date": "2016-11-17", "close": 3.72, "volume": 4953123.0}, {"date": "2016-11-18", "close": 3.6, "volume": 8362158.0}, {"date": "2016-11-21", "close": 3.79, "volume": 6318385.0}, {"date": "2016-11-22", "close": 3.83, "volume": 4993338.0}, {"date": "2016-11-23", "close": 3.83, "volume": 3550666.0}, {"date": "2016-11-24", "close": 3.68, "volume": 3622388.0}, {"date": "2016-11-25", "close": 3.63, "volume": 2632574.0}, {"date": "2016-11-28", "close": 3.66, "volume": 3071587.0}, {"date": "2016-11-29", "close": 3.6, "volume": 3507841.0}, {"date": "2016-11-30", "close": 3.59, "volume": 3994657.0}, {"date": "2016-12-01", "close": 3.44, "volume": 5918052.0}, {"date": "2016-12-02", "close": 3.47, "volume": 3852771.0}, {"date": "2016-12-05", "close": 3.47, "volume": 5321588.0}, {"date": "2016-12-06", "close": 3.46, "volume": 2405779.0}, {"date": "2016-12-07", "close": 3.43, "volume": 3506353.0}, {"date": "2016-12-08", "close": 3.44, "volume": 5374079.0}, {"date": "2016-12-09", "close": 3.44, "volume": 4619093.0}, {"date": "2016-12-12", "close": 3.38, "volume": 4168434.0}, {"date": "2016-12-13", "close": 3.32, "volume": 3069720.0}, {"date": "2016-12-14", "close": 3.36, "volume": 3532636.0}, {"date": "2016-12-15", "close": 3.21, "volume": 4187039.0}, {"date": "2016-12-16", "close": 2.98, "volume": 6545222.0}, {"date": "2016-12-19", "close": 2.99, "volume": 5962307.0}, {"date": "2016-12-20", "close": 3.07, "volume": 3404637.0}, {"date": "2016-12-21", "close": 3.15, "volume": 4643896.0}, {"date": "2016-12-22", "close": 3.18, "volume": 2240950.0}, {"date": "2016-12-23", "close": 3.14, "volume": 1631304.0}, {"date": "2016-12-28", "close": 3.31, "volume": 3814466.0}, {"date": "2016-12-29", "close": 3.48, "volume": 3925685.0}, {"date": "2016-12-30", "close": 3.62, "volume": 4397993.0}, {"date": "2017-01-03", "close": 3.68, "volume": 4510947.0}, {"date": "2017-01-04", "close": 3.69, "volume": 4065666.0}, {"date": "2017-01-05", "close": 3.78, "volume": 3604258.0}, {"date": "2017-01-06", "close": 3.86, "volume": 4455897.0}, {"date": "2017-01-09", "close": 3.83, "volume": 3616002.0}, {"date": "2017-01-10", "close": 3.89, "volume": 3827747.0}, {"date": "2017-01-11", "close": 3.96, "volume": 4143043.0}, {"date": "2017-01-12", "close": 3.97, "volume": 3076545.0}, {"date": "2017-01-13", "close": 3.86, "volume": 4224727.0}, {"date": "2017-01-16", "close": 3.93, "volume": 2137882.0}, {"date": "2017-01-17", "close": 4.0, "volume": 2837404.0}, {"date": "2017-01-18", "close": 4.04, "volume": 5005576.0}, {"date": "2017-01-19", "close": 3.96, "volume": 3797028.0}, {"date": "2017-01-20", "close": 3.92, "volume": 3461307.0}, {"date": "2017-01-23", "close": 3.94, "volume": 3649112.0}, {"date": "2017-01-24", "close": 4.07, "volume": 3662539.0}, {"date": "2017-01-25", "close": 3.95, "volume": 4724309.0}, {"date": "2017-01-27", "close": 3.75, "volume": 9069175.0}, {"date": "2017-01-30", "close": 3.85, "volume": 5636204.0}, {"date": "2017-01-31", "close": 3.81, "volume": 4238471.0}, {"date": "2017-02-01", "close": 3.84, "volume": 3458323.0}, {"date": "2017-02-02", "close": 3.94, "volume": 4403171.0}, {"date": "2017-02-03", "close": 3.99, "volume": 4879111.0}, {"date": "2017-02-06", "close": 4.11, "volume": 3898933.0}, {"date": "2017-02-07", "close": 4.27, "volume": 4891086.0}, {"date": "2017-02-08", "close": 4.23, "volume": 2853773.0}, {"date": "2017-02-09", "close": 4.34, "volume": 4007101.0}, {"date": "2017-02-10", "close": 4.25, "volume": 4440437.0}, {"date": "2017-02-13", "close": 4.32, "volume": 2538462.0}, {"date": "2017-02-14", "close": 4.33, "volume": 2794882.0}, {"date": "2017-02-15", "close": 4.37, "volume": 3729156.0}, {"date": "2017-02-16", "close": 4.43, "volume": 3805393.0}, {"date": "2017-02-17", "close": 4.48, "volume": 3845366.0}, {"date": "2017-02-20", "close": 4.48, "volume": 1931186.0}, {"date": "2017-02-21", "close": 4.31, "volume": 4023227.0}, {"date": "2017-02-22", "close": 4.34, "volume": 3425028.0}, {"date": "2017-02-23", "close": 4.35, "volume": 2272097.0}, {"date": "2017-02-24", "close": 4.43, "volume": 3008468.0}, {"date": "2017-02-27", "close": 4.41, "volume": 3476712.0}, {"date": "2017-02-28", "close": 4.19, "volume": 5235959.0}, {"date": "2017-03-01", "close": 4.13, "volume": 5364439.0}, {"date": "2017-03-02", "close": 4.2, "volume": 3592486.0}, {"date": "2017-03-03", "close": 4.05, "volume": 4122196.0}, {"date": "2017-03-06", "close": 3.98, "volume": 3574969.0}, {"date": "2017-03-07", "close": 3.96, "volume": 6137079.0}, {"date": "2017-03-08", "close": 3.87, "volume": 4407828.0}, {"date": "2017-03-09", "close": 3.84, "volume": 3548067.0}, {"date": "2017-03-10", "close": 3.75, "volume": 5200939.0}, {"date": "2017-03-13", "close": 3.93, "volume": 4842443.0}, {"date": "2017-03-14", "close": 3.99, "volume": 3084481.0}, {"date": "2017-03-15", "close": 3.91, "volume": 3429188.0}, {"date": "2017-03-16", "close": 4.1, "volume": 4199521.0}, {"date": "2017-03-17", "close": 4.18, "volume": 5489172.0}, {"date": "2017-03-20", "close": 4.17, "volume": 2822942.0}, {"date": "2017-03-21", "close": 4.15, "volume": 3095304.0}, {"date": "2017-03-22", "close": 4.18, "volume": 3226342.0}, {"date": "2017-03-23", "close": 4.13, "volume": 3203862.0}, {"date": "2017-03-24", "close": 4.08, "volume": 2649179.0}, {"date": "2017-03-27", "close": 4.16, "volume": 3636419.0}, {"date": "2017-03-28", "close": 4.15, "volume": 2046795.0}, {"date": "2017-03-29", "close": 4.06, "volume": 3646621.0}, {"date": "2017-03-30", "close": 4.01, "volume": 2859336.0}, {"date": "2017-03-31", "close": 4.06, "volume": 4704793.0}, {"date": "2017-04-03", "close": 4.06, "volume": 2766552.0}, {"date": "2017-04-04", "close": 4.26, "volume": 4750964.0}, {"date": "2017-04-05", "close": 4.22, "volume": 3849418.0}, {"date": "2017-04-06", "close": 4.3, "volume": 3352998.0}, {"date": "2017-04-07", "close": 4.54, "volume": 7096553.0}, {"date": "2017-04-10", "close": 4.47, "volume": 5864620.0}, {"date": "2017-04-11", "close": 4.45, "volume": 3508845.0}, {"date": "2017-04-12", "close": 4.55, "volume": 4369322.0}, {"date": "2017-04-13", "close": 4.86, "volume": 11186294.0}, {"date": "2017-04-18", "close": 4.85, "volume": 8462201.0}, {"date": "2017-04-19", "close": 4.65, "volume": 7526199.0}, {"date": "2017-04-20", "close": 4.6, "volume": 5828783.0}, {"date": "2017-04-21", "close": 4.58, "volume": 4256630.0}, {"date": "2017-04-24", "close": 4.58, "volume": 2652372.0}, {"date": "2017-04-26", "close": 4.26, "volume": 7474099.0}, {"date": "2017-04-27", "close": 4.47, "volume": 4607740.0}, {"date": "2017-04-28", "close": 4.28, "volume": 7315835.0}, {"date": "2017-05-01", "close": 4.25, "volume": 4586467.0}, {"date": "2017-05-02", "close": 4.23, "volume": 5171705.0}, {"date": "2017-05-03", "close": 4.31, "volume": 4573155.0}, {"date": "2017-05-04", "close": 4.21, "volume": 5219934.0}, {"date": "2017-05-05", "close": 4.23, "volume": 3932804.0}, {"date": "2017-05-08", "close": 4.22, "volume": 5417292.0}, {"date": "2017-05-09", "close": 4.38, "volume": 5001448.0}, {"date": "2017-05-10", "close": 4.56, "volume": 4399725.0}, {"date": "2017-05-11", "close": 4.54, "volume": 3574864.0}, {"date": "2017-05-12", "close": 4.64, "volume": 4038061.0}, {"date": "2017-05-15", "close": 4.61, "volume": 3060778.0}, {"date": "2017-05-16", "close": 4.58, "volume": 2892207.0}, {"date": "2017-05-17", "close": 4.63, "volume": 4151784.0}, {"date": "2017-05-18", "close": 4.63, "volume": 5460349.0}, {"date": "2017-05-19", "close": 4.42, "volume": 7132491.0}, {"date": "2017-05-22", "close": 4.57, "volume": 4344301.0}, {"date": "2017-05-23", "close": 4.75, "volume": 10955922.0}, {"date": "2017-05-24", "close": 4.65, "volume": 7224494.0}, {"date": "2017-05-25", "close": 4.72, "volume": 5201784.0}, {"date": "2017-05-26", "close": 4.77, "volume": 4304263.0}, {"date": "2017-05-29", "close": 4.67, "volume": 3313268.0}, {"date": "2017-05-30", "close": 4.7, "volume": 2821061.0}, {"date": "2017-05-31", "close": 4.72, "volume": 3299396.0}, {"date": "2017-06-01", "close": 4.91, "volume": 7020867.0}, {"date": "2017-06-02", "close": 4.91, "volume": 3324267.0}, {"date": "2017-06-05", "close": 5.06, "volume": 5213765.0}, {"date": "2017-06-06", "close": 5.09, "volume": 3890909.0}, {"date": "2017-06-07", "close": 5.12, "volume": 5578356.0}, {"date": "2017-06-08", "close": 4.94, "volume": 6174169.0}, {"date": "2017-06-09", "close": 5.01, "volume": 5021216.0}, {"date": "2017-06-13", "close": 4.92, "volume": 7433553.0}, {"date": "2017-06-14", "close": 4.93, "volume": 6391180.0}, {"date": "2017-06-15", "close": 4.91, "volume": 10380764.0}, {"date": "2017-06-16", "close": 4.84, "volume": 33856551.0}, {"date": "2017-06-19", "close": 4.83, "volume": 3196169.0}, {"date": "2017-06-20", "close": 4.75, "volume": 3729752.0}, {"date": "2017-06-21", "close": 4.75, "volume": 2817458.0}, {"date": "2017-06-22", "close": 4.85, "volume": 5557056.0}, {"date": "2017-06-23", "close": 4.74, "volume": 3069335.0}, {"date": "2017-06-26", "close": 4.71, "volume": 3649720.0}, {"date": "2017-06-27", "close": 4.72, "volume": 3295910.0}, {"date": "2017-06-28", "close": 4.72, "volume": 5254346.0}, {"date": "2017-06-29", "close": 4.84, "volume": 5782752.0}, {"date": "2017-06-30", "close": 4.75, "volume": 4007692.0}, {"date": "2017-07-03", "close": 4.73, "volume": 4622217.0}, {"date": "2017-07-04", "close": 4.64, "volume": 8706601.0}, {"date": "2017-07-05", "close": 4.59, "volume": 2504241.0}, {"date": "2017-07-06", "close": 4.68, "volume": 3318559.0}, {"date": "2017-07-07", "close": 4.65, "volume": 3953677.0}, {"date": "2017-07-10", "close": 4.59, "volume": 3124228.0}, {"date": "2017-07-11", "close": 4.61, "volume": 2558656.0}, {"date": "2017-07-12", "close": 4.69, "volume": 2451856.0}, {"date": "2017-07-13", "close": 4.81, "volume": 4335868.0}, {"date": "2017-07-14", "close": 4.51, "volume": 9373736.0}, {"date": "2017-07-17", "close": 4.4, "volume": 8343087.0}, {"date": "2017-07-18", "close": 4.43, "volume": 4769040.0}, {"date": "2017-07-19", "close": 4.26, "volume": 6347883.0}, {"date": "2017-07-20", "close": 4.25, "volume": 3339203.0}, {"date": "2017-07-21", "close": 4.28, "volume": 3510941.0}, {"date": "2017-07-24", "close": 4.35, "volume": 4059652.0}, {"date": "2017-07-25", "close": 4.4, "volume": 2700675.0}, {"date": "2017-07-26", "close": 4.42, "volume": 3676335.0}, {"date": "2017-07-27", "close": 4.51, "volume": 4168088.0}, {"date": "2017-07-28", "close": 4.37, "volume": 2933875.0}, {"date": "2017-07-31", "close": 4.4, "volume": 1831951.0}, {"date": "2017-08-01", "close": 4.52, "volume": 3034627.0}, {"date": "2017-08-02", "close": 4.49, "volume": 1844159.0}, {"date": "2017-08-03", "close": 4.67, "volume": 5480242.0}, {"date": "2017-08-04", "close": 4.7, "volume": 3428262.0}, {"date": "2017-08-07", "close": 4.7, "volume": 2634972.0}, {"date": "2017-08-08", "close": 4.63, "volume": 2434510.0}, {"date": "2017-08-09", "close": 4.77, "volume": 4421397.0}, {"date": "2017-08-10", "close": 4.79, "volume": 3112267.0}, {"date": "2017-08-11", "close": 4.92, "volume": 4086883.0}, {"date": "2017-08-14", "close": 4.91, "volume": 3545446.0}, {"date": "2017-08-15", "close": 4.87, "volume": 2285369.0}, {"date": "2017-08-16", "close": 4.84, "volume": 3387035.0}, {"date": "2017-08-17", "close": 4.96, "volume": 6042267.0}, {"date": "2017-08-18", "close": 4.9, "volume": 2814835.0}, {"date": "2017-08-21", "close": 4.98, "volume": 3085697.0}, {"date": "2017-08-22", "close": 4.98, "volume": 2706462.0}, {"date": "2017-08-23", "close": 4.94, "volume": 3034278.0}, {"date": "2017-08-24", "close": 5.06, "volume": 4412750.0}, {"date": "2017-08-25", "close": 5.06, "volume": 3922983.0}, {"date": "2017-08-28", "close": 5.01, "volume": 3078508.0}, {"date": "2017-08-29", "close": 5.16, "volume": 5336527.0}, {"date": "2017-08-30", "close": 5.29, "volume": 7158534.0}, {"date": "2017-08-31", "close": 5.21, "volume": 4623995.0}, {"date": "2017-09-01", "close": 5.33, "volume": 4193397.0}, {"date": "2017-09-04", "close": 5.39, "volume": 4104333.0}, {"date": "2017-09-05", "close": 5.44, "volume": 3242752.0}, {"date": "2017-09-06", "close": 5.46, "volume": 3950939.0}, {"date": "2017-09-07", "close": 5.48, "volume": 3332658.0}, {"date": "2017-09-08", "close": 5.52, "volume": 3579648.0}, {"date": "2017-09-11", "close": 5.36, "volume": 2970119.0}, {"date": "2017-09-12", "close": 5.29, "volume": 3731154.0}, {"date": "2017-09-13", "close": 5.24, "volume": 2719973.0}, {"date": "2017-09-14", "close": 5.2, "volume": 2973749.0}, {"date": "2017-09-15", "close": 5.09, "volume": 10325918.0}, {"date": "2017-09-18", "close": 5.05, "volume": 2762669.0}, {"date": "2017-09-19", "close": 5.09, "volume": 3930992.0}, {"date": "2017-09-20", "close": 5.19, "volume": 3103888.0}, {"date": "2017-09-21", "close": 4.9, "volume": 4126533.0}, {"date": "2017-09-22", "close": 4.92, "volume": 2474800.0}, {"date": "2017-09-25", "close": 5.0, "volume": 1862449.0}, {"date": "2017-09-26", "close": 5.04, "volume": 3672502.0}, {"date": "2017-09-27", "close": 5.05, "volume": 4251258.0}, {"date": "2017-09-28", "close": 4.88, "volume": 2781706.0}, {"date": "2017-09-29", "close": 4.94, "volume": 3122447.0}, {"date": "2017-10-02", "close": 4.89, "volume": 2820438.0}, {"date": "2017-10-03", "close": 4.87, "volume": 3022507.0}, {"date": "2017-10-04", "close": 4.8, "volume": 2780181.0}, {"date": "2017-10-05", "close": 4.83, "volume": 2667472.0}, {"date": "2017-10-06", "close": 4.84, "volume": 1905023.0}, {"date": "2017-10-09", "close": 4.93, "volume": 2506706.0}, {"date": "2017-10-10", "close": 4.98, "volume": 3089400.0}, {"date": "2017-10-11", "close": 4.97, "volume": 2402160.0}, {"date": "2017-10-12", "close": 5.25, "volume": 6950555.0}, {"date": "2017-10-13", "close": 5.16, "volume": 2448603.0}, {"date": "2017-10-16", "close": 5.14, "volume": 2763143.0}, {"date": "2017-10-17", "close": 5.16, "volume": 3022265.0}, {"date": "2017-10-18", "close": 5.18, "volume": 2997028.0}, {"date": "2017-10-19", "close": 5.12, "volume": 2483283.0}, {"date": "2017-10-20", "close": 5.04, "volume": 1975834.0}, {"date": "2017-10-23", "close": 4.99, "volume": 1721929.0}, {"date": "2017-10-24", "close": 5.17, "volume": 2348277.0}, {"date": "2017-10-25", "close": 5.19, "volume": 3132999.0}, {"date": "2017-10-26", "close": 5.22, "volume": 3445274.0}, {"date": "2017-10-27", "close": 5.2, "volume": 2839218.0}, {"date": "2017-10-30", "close": 5.22, "volume": 2035417.0}, {"date": "2017-10-31", "close": 5.22, "volume": 2154247.0}, {"date": "2017-11-01", "close": 5.36, "volume": 2297078.0}, {"date": "2017-11-02", "close": 5.4, "volume": 1949985.0}, {"date": "2017-11-03", "close": 5.48, "volume": 2257229.0}, {"date": "2017-11-06", "close": 5.49, "volume": 1930830.0}, {"date": "2017-11-07", "close": 5.56, "volume": 2198848.0}, {"date": "2017-11-08", "close": 5.55, "volume": 1874721.0}, {"date": "2017-11-09", "close": 5.57, "volume": 4746527.0}, {"date": "2017-11-10", "close": 5.51, "volume": 2380680.0}, {"date": "2017-11-13", "close": 5.57, "volume": 2555767.0}, {"date": "2017-11-14", "close": 5.6, "volume": 1677603.0}, {"date": "2017-11-15", "close": 5.76, "volume": 3032146.0}, {"date": "2017-11-16", "close": 5.73, "volume": 1901973.0}, {"date": "2017-11-17", "close": 5.78, "volume": 1841468.0}, {"date": "2017-11-20", "close": 5.75, "volume": 1618980.0}, {"date": "2017-11-21", "close": 5.81, "volume": 2191822.0}, {"date": "2017-11-22", "close": 5.81, "volume": 2593617.0}, {"date": "2017-11-23", "close": 5.83, "volume": 1273157.0}, {"date": "2017-11-24", "close": 5.86, "volume": 923020.0}, {"date": "2017-11-27", "close": 5.87, "volume": 1876474.0}, {"date": "2017-11-28", "close": 5.92, "volume": 1511229.0}, {"date": "2017-11-29", "close": 5.84, "volume": 2645779.0}, {"date": "2017-11-30", "close": 5.83, "volume": 2686855.0}, {"date": "2017-12-01", "close": 5.82, "volume": 1977987.0}, {"date": "2017-12-04", "close": 5.86, "volume": 1790328.0}, {"date": "2017-12-05", "close": 5.83, "volume": 1490383.0}, {"date": "2017-12-06", "close": 5.83, "volume": 2304078.0}, {"date": "2017-12-07", "close": 5.92, "volume": 1893706.0}, {"date": "2017-12-08", "close": 5.66, "volume": 3503763.0}, {"date": "2017-12-11", "close": 5.68, "volume": 2576863.0}, {"date": "2017-12-12", "close": 5.66, "volume": 1991741.0}, {"date": "2017-12-13", "close": 5.68, "volume": 2247834.0}, {"date": "2017-12-14", "close": 5.77, "volume": 2680063.0}, {"date": "2017-12-15", "close": 5.72, "volume": 5571359.0}, {"date": "2017-12-18", "close": 5.7, "volume": 2005702.0}, {"date": "2017-12-19", "close": 5.91, "volume": 3075808.0}, {"date": "2017-12-20", "close": 5.92, "volume": 2184769.0}, {"date": "2017-12-21", "close": 5.87, "volume": 3356458.0}, {"date": "2017-12-22", "close": 5.96, "volume": 1909980.0}, {"date": "2017-12-27", "close": 6.1, "volume": 1953789.0}, {"date": "2017-12-28", "close": 6.13, "volume": 1770490.0}, {"date": "2017-12-29", "close": 6.1, "volume": 1913178.0}, {"date": "2018-01-02", "close": 6.21, "volume": 1658728.0}, {"date": "2018-01-03", "close": 6.25, "volume": 1922928.0}, {"date": "2018-01-04", "close": 6.12, "volume": 2955951.0}, {"date": "2018-01-05", "close": 6.05, "volume": 2326355.0}, {"date": "2018-01-08", "close": 6.15, "volume": 1751966.0}, {"date": "2018-01-09", "close": 6.02, "volume": 2614227.0}, {"date": "2018-01-10", "close": 5.84, "volume": 2947988.0}, {"date": "2018-01-11", "close": 5.83, "volume": 3047340.0}, {"date": "2018-01-12", "close": 5.96, "volume": 2538845.0}, {"date": "2018-01-15", "close": 6.23, "volume": 2952545.0}, {"date": "2018-01-16", "close": 6.18, "volume": 2014717.0}, {"date": "2018-01-17", "close": 6.13, "volume": 2708869.0}, {"date": "2018-01-18", "close": 6.05, "volume": 2013552.0}, {"date": "2018-01-19", "close": 5.96, "volume": 2965430.0}, {"date": "2018-01-22", "close": 6.03, "volume": 1401461.0}, {"date": "2018-01-23", "close": 6.03, "volume": 1383791.0}, {"date": "2018-01-24", "close": 6.14, "volume": 3202138.0}, {"date": "2018-01-25", "close": 6.26, "volume": 2083079.0}, {"date": "2018-01-29", "close": 5.89, "volume": 4301235.0}, {"date": "2018-01-30", "close": 5.74, "volume": 2962285.0}, {"date": "2018-01-31", "close": 5.79, "volume": 3448001.0}, {"date": "2018-02-01", "close": 5.75, "volume": 2951581.0}, {"date": "2018-02-02", "close": 5.91, "volume": 2858258.0}, {"date": "2018-02-05", "close": 5.79, "volume": 4951632.0}, {"date": "2018-02-06", "close": 5.79, "volume": 5416004.0}, {"date": "2018-02-07", "close": 5.68, "volume": 3788777.0}, {"date": "2018-02-08", "close": 5.71, "volume": 3321683.0}, {"date": "2018-02-09", "close": 5.82, "volume": 4419365.0}, {"date": "2018-02-12", "close": 5.78, "volume": 3059468.0}, {"date": "2018-02-13", "close": 5.97, "volume": 4942946.0}, {"date": "2018-02-14", "close": 6.01, "volume": 4668967.0}, {"date": "2018-02-15", "close": 6.12, "volume": 2935595.0}, {"date": "2018-02-16", "close": 6.11, "volume": 2345641.0}, {"date": "2018-02-19", "close": 6.1, "volume": 1706491.0}, {"date": "2018-02-20", "close": 6.1, "volume": 1916321.0}, {"date": "2018-02-21", "close": 6.02, "volume": 1745989.0}, {"date": "2018-02-22", "close": 6.07, "volume": 2681094.0}, {"date": "2018-02-23", "close": 6.19, "volume": 3156522.0}, {"date": "2018-02-26", "close": 6.39, "volume": 3530956.0}, {"date": "2018-02-27", "close": 6.42, "volume": 2713673.0}, {"date": "2018-02-28", "close": 6.29, "volume": 3896596.0}, {"date": "2018-03-01", "close": 6.36, "volume": 3030331.0}, {"date": "2018-03-02", "close": 6.4, "volume": 2709402.0}, {"date": "2018-03-05", "close": 6.4, "volume": 2269577.0}, {"date": "2018-03-06", "close": 6.53, "volume": 2365348.0}, {"date": "2018-03-07", "close": 6.63, "volume": 2363034.0}, {"date": "2018-03-08", "close": 6.72, "volume": 3109263.0}, {"date": "2018-03-09", "close": 6.55, "volume": 3384542.0}, {"date": "2018-03-12", "close": 6.56, "volume": 1672681.0}, {"date": "2018-03-13", "close": 6.58, "volume": 2957407.0}, {"date": "2018-03-14", "close": 6.59, "volume": 2054819.0}, {"date": "2018-03-15", "close": 6.58, "volume": 2806458.0}, {"date": "2018-03-16", "close": 6.57, "volume": 5386158.0}, {"date": "2018-03-19", "close": 6.61, "volume": 2192283.0}, {"date": "2018-03-20", "close": 6.7, "volume": 2769163.0}, {"date": "2018-03-21", "close": 6.7, "volume": 1341470.0}, {"date": "2018-03-22", "close": 6.71, "volume": 2090857.0}, {"date": "2018-03-23", "close": 6.78, "volume": 2595387.0}, {"date": "2018-03-26", "close": 6.96, "volume": 3694529.0}, {"date": "2018-03-27", "close": 6.81, "volume": 2779139.0}, {"date": "2018-03-28", "close": 6.68, "volume": 3435812.0}, {"date": "2018-03-29", "close": 6.28, "volume": 3230579.0}, {"date": "2018-04-03", "close": 6.29, "volume": 4720614.0}, {"date": "2018-04-04", "close": 6.25, "volume": 2571916.0}, {"date": "2018-04-05", "close": 6.24, "volume": 3165086.0}, {"date": "2018-04-06", "close": 6.28, "volume": 2145688.0}, {"date": "2018-04-09", "close": 6.33, "volume": 1979369.0}, {"date": "2018-04-10", "close": 6.33, "volume": 1739525.0}, {"date": "2018-04-11", "close": 6.44, "volume": 2745296.0}, {"date": "2018-04-12", "close": 6.39, "volume": 3165585.0}, {"date": "2018-04-13", "close": 6.39, "volume": 1628127.0}, {"date": "2018-04-16", "close": 6.34, "volume": 1453544.0}, {"date": "2018-04-17", "close": 6.45, "volume": 1611646.0}, {"date": "2018-04-18", "close": 6.45, "volume": 1831374.0}, {"date": "2018-04-19", "close": 6.45, "volume": 2202583.0}, {"date": "2018-04-20", "close": 6.27, "volume": 2150742.0}, {"date": "2018-04-23", "close": 6.26, "volume": 2256630.0}, {"date": "2018-04-24", "close": 6.29, "volume": 2458847.0}, {"date": "2018-04-26", "close": 6.41, "volume": 2956282.0}, {"date": "2018-04-27", "close": 6.38, "volume": 2167409.0}, {"date": "2018-04-30", "close": 6.39, "volume": 2302475.0}, {"date": "2018-05-01", "close": 6.39, "volume": 3299461.0}, {"date": "2018-05-02", "close": 6.46, "volume": 4055904.0}, {"date": "2018-05-03", "close": 6.58, "volume": 2456226.0}, {"date": "2018-05-04", "close": 6.63, "volume": 2140286.0}, {"date": "2018-05-07", "close": 6.63, "volume": 2570332.0}, {"date": "2018-05-08", "close": 6.5, "volume": 2642326.0}, {"date": "2018-05-09", "close": 6.65, "volume": 3191643.0}, {"date": "2018-05-10", "close": 6.72, "volume": 2987605.0}, {"date": "2018-05-11", "close": 6.79, "volume": 4052569.0}, {"date": "2018-05-14", "close": 6.79, "volume": 1718154.0}, {"date": "2018-05-15", "close": 6.62, "volume": 2857772.0}, {"date": "2018-05-16", "close": 6.54, "volume": 2637131.0}, {"date": "2018-05-17", "close": 6.57, "volume": 1517456.0}, {"date": "2018-05-18", "close": 6.46, "volume": 1698297.0}, {"date": "2018-05-21", "close": 6.46, "volume": 1809521.0}, {"date": "2018-05-22", "close": 6.28, "volume": 1947393.0}, {"date": "2018-05-23", "close": 6.19, "volume": 3548495.0}, {"date": "2018-05-24", "close": 6.16, "volume": 4536176.0}, {"date": "2018-05-25", "close": 6.28, "volume": 3083144.0}, {"date": "2018-05-28", "close": 6.3, "volume": 2241531.0}, {"date": "2018-05-29", "close": 6.18, "volume": 1799266.0}, {"date": "2018-05-30", "close": 6.25, "volume": 1730726.0}, {"date": "2018-05-31", "close": 6.27, "volume": 2203083.0}, {"date": "2018-06-01", "close": 6.35, "volume": 2025560.0}, {"date": "2018-06-04", "close": 6.4, "volume": 1853972.0}, {"date": "2018-06-05", "close": 6.36, "volume": 2073723.0}, {"date": "2018-06-06", "close": 6.37, "volume": 2459008.0}, {"date": "2018-06-07", "close": 6.34, "volume": 1668054.0}, {"date": "2018-06-08", "close": 6.27, "volume": 1800366.0}, {"date": "2018-06-12", "close": 6.3, "volume": 2918488.0}, {"date": "2018-06-13", "close": 6.25, "volume": 1932399.0}, {"date": "2018-06-14", "close": 6.37, "volume": 2409888.0}, {"date": "2018-06-15", "close": 6.44, "volume": 8209803.0}, {"date": "2018-06-18", "close": 6.44, "volume": 2494938.0}, {"date": "2018-06-19", "close": 6.38, "volume": 2445990.0}, {"date": "2018-06-20", "close": 6.41, "volume": 3071540.0}, {"date": "2018-06-21", "close": 6.51, "volume": 4359555.0}, {"date": "2018-06-22", "close": 6.54, "volume": 1780162.0}, {"date": "2018-06-25", "close": 6.89, "volume": 4271393.0}, {"date": "2018-06-26", "close": 7.04, "volume": 3170279.0}, {"date": "2018-06-27", "close": 7.0, "volume": 4850653.0}, {"date": "2018-06-28", "close": 7.19, "volume": 3141688.0}, {"date": "2018-06-29", "close": 7.26, "volume": 3474572.0}, {"date": "2018-07-02", "close": 7.19, "volume": 3286789.0}, {"date": "2018-07-03", "close": 7.06, "volume": 2875259.0}, {"date": "2018-07-04", "close": 7.13, "volume": 2954395.0}, {"date": "2018-07-05", "close": 7.18, "volume": 1881787.0}, {"date": "2018-07-06", "close": 7.1, "volume": 2949843.0}, {"date": "2018-07-09", "close": 7.08, "volume": 1819659.0}, {"date": "2018-07-10", "close": 7.07, "volume": 3132390.0}, {"date": "2018-07-11", "close": 7.06, "volume": 2498447.0}, {"date": "2018-07-12", "close": 7.3, "volume": 3931258.0}, {"date": "2018-07-13", "close": 7.22, "volume": 2827389.0}, {"date": "2018-07-16", "close": 7.11, "volume": 1920420.0}, {"date": "2018-07-17", "close": 7.21, "volume": 2180315.0}, {"date": "2018-07-18", "close": 7.15, "volume": 3475603.0}, {"date": "2018-07-19", "close": 6.94, "volume": 4470114.0}, {"date": "2018-07-20", "close": 6.86, "volume": 2732074.0}, {"date": "2018-07-23", "close": 6.92, "volume": 4126202.0}, {"date": "2018-07-24", "close": 7.07, "volume": 3894499.0}, {"date": "2018-07-25", "close": 7.06, "volume": 3141105.0}, {"date": "2018-07-26", "close": 7.36, "volume": 4980654.0}, {"date": "2018-07-27", "close": 7.24, "volume": 4610908.0}, {"date": "2018-07-30", "close": 7.13, "volume": 2876198.0}, {"date": "2018-07-31", "close": 7.2, "volume": 4684820.0}, {"date": "2018-08-01", "close": 7.25, "volume": 4101971.0}, {"date": "2018-08-02", "close": 7.21, "volume": 3389158.0}, {"date": "2018-08-03", "close": 7.2, "volume": 2362686.0}, {"date": "2018-08-06", "close": 7.23, "volume": 2139440.0}, {"date": "2018-08-07", "close": 7.47, "volume": 3785335.0}, {"date": "2018-08-08", "close": 7.56, "volume": 4592997.0}, {"date": "2018-08-09", "close": 7.48, "volume": 3271735.0}, {"date": "2018-08-10", "close": 7.42, "volume": 1318250.0}, {"date": "2018-08-13", "close": 7.47, "volume": 2530247.0}, {"date": "2018-08-14", "close": 7.49, "volume": 4201069.0}, {"date": "2018-08-15", "close": 7.26, "volume": 3422080.0}, {"date": "2018-08-16", "close": 7.0, "volume": 9278426.0}, {"date": "2018-08-17", "close": 6.79, "volume": 5296113.0}, {"date": "2018-08-20", "close": 6.98, "volume": 3710351.0}, {"date": "2018-08-21", "close": 6.99, "volume": 2431507.0}, {"date": "2018-08-22", "close": 7.0, "volume": 3018735.0}, {"date": "2018-08-23", "close": 6.99, "volume": 3405166.0}, {"date": "2018-08-24", "close": 6.75, "volume": 5157686.0}, {"date": "2018-08-27", "close": 7.03, "volume": 3282453.0}, {"date": "2018-08-28", "close": 7.08, "volume": 2420793.0}, {"date": "2018-08-29", "close": 6.96, "volume": 2789193.0}, {"date": "2018-09-03", "close": 8.12, "volume": 10202228.0}, {"date": "2018-09-04", "close": 8.1, "volume": 4686131.0}, {"date": "2018-09-05", "close": 8.32, "volume": 5726182.0}, {"date": "2018-09-06", "close": 8.05, "volume": 3602581.0}, {"date": "2018-09-07", "close": 8.18, "volume": 3184752.0}, {"date": "2018-09-10", "close": 8.14, "volume": 2454392.0}, {"date": "2018-09-11", "close": 8.28, "volume": 3132792.0}, {"date": "2018-09-12", "close": 8.07, "volume": 2400294.0}, {"date": "2018-09-13", "close": 8.18, "volume": 2193577.0}, {"date": "2018-09-14", "close": 8.22, "volume": 2073384.0}, {"date": "2018-09-17", "close": 8.36, "volume": 3262845.0}, {"date": "2018-09-18", "close": 8.36, "volume": 2523619.0}, {"date": "2018-09-19", "close": 8.49, "volume": 2012485.0}, {"date": "2018-09-20", "close": 8.98, "volume": 5741132.0}, {"date": "2018-09-21", "close": 8.72, "volume": 10716060.0}, {"date": "2018-09-24", "close": 8.29, "volume": 3975154.0}, {"date": "2018-09-25", "close": 8.37, "volume": 3396501.0}, {"date": "2018-09-26", "close": 8.49, "volume": 2670982.0}, {"date": "2018-09-27", "close": 8.31, "volume": 2591198.0}, {"date": "2018-09-28", "close": 8.3, "volume": 3343124.0}, {"date": "2018-10-01", "close": 8.35, "volume": 1706394.0}, {"date": "2018-10-02", "close": 8.36, "volume": 2189601.0}, {"date": "2018-10-03", "close": 8.73, "volume": 5429870.0}, {"date": "2018-10-04", "close": 8.48, "volume": 3305340.0}, {"date": "2018-10-05", "close": 8.64, "volume": 2230784.0}, {"date": "2018-10-08", "close": 8.41, "volume": 4455859.0}, {"date": "2018-10-09", "close": 8.38, "volume": 2457222.0}, {"date": "2018-10-10", "close": 8.33, "volume": 3235644.0}, {"date": "2018-10-11", "close": 8.5, "volume": 3859987.0}, {"date": "2018-10-12", "close": 8.95, "volume": 4575198.0}, {"date": "2018-10-15", "close": 8.9, "volume": 2705735.0}, {"date": "2018-10-16", "close": 9.01, "volume": 2851236.0}, {"date": "2018-10-17", "close": 8.99, "volume": 2387956.0}, {"date": "2018-10-18", "close": 8.77, "volume": 2837332.0}, {"date": "2018-10-19", "close": 9.15, "volume": 3217104.0}, {"date": "2018-10-22", "close": 9.15, "volume": 2570262.0}, {"date": "2018-10-23", "close": 9.18, "volume": 2166406.0}, {"date": "2018-10-24", "close": 9.43, "volume": 2905655.0}, {"date": "2018-10-25", "close": 9.33, "volume": 3209545.0}, {"date": "2018-10-26", "close": 8.85, "volume": 5127598.0}, {"date": "2018-10-29", "close": 8.91, "volume": 2284594.0}, {"date": "2018-10-30", "close": 8.66, "volume": 2423707.0}, {"date": "2018-10-31", "close": 8.78, "volume": 2712184.0}, {"date": "2018-11-01", "close": 8.58, "volume": 2867013.0}, {"date": "2018-11-02", "close": 8.67, "volume": 3182943.0}, {"date": "2018-11-05", "close": 8.45, "volume": 2275269.0}, {"date": "2018-11-06", "close": 8.63, "volume": 1996978.0}, {"date": "2018-11-07", "close": 8.78, "volume": 2369113.0}, {"date": "2018-11-08", "close": 8.47, "volume": 2130791.0}, {"date": "2018-11-09", "close": 8.54, "volume": 1700584.0}, {"date": "2018-11-12", "close": 8.6, "volume": 2344190.0}, {"date": "2018-11-13", "close": 8.39, "volume": 2788882.0}, {"date": "2018-11-14", "close": 8.2, "volume": 3300949.0}, {"date": "2018-11-15", "close": 8.28, "volume": 2911396.0}, {"date": "2018-11-16", "close": 8.27, "volume": 1821726.0}, {"date": "2018-11-19", "close": 8.33, "volume": 1594761.0}, {"date": "2018-11-20", "close": 8.39, "volume": 2350172.0}, {"date": "2018-11-21", "close": 8.4, "volume": 1900300.0}, {"date": "2018-11-22", "close": 8.17, "volume": 2394450.0}, {"date": "2018-11-23", "close": 8.25, "volume": 1338470.0}, {"date": "2018-11-26", "close": 8.26, "volume": 1585554.0}, {"date": "2018-11-27", "close": 8.05, "volume": 2096445.0}, {"date": "2018-11-28", "close": 8.01, "volume": 3016196.0}, {"date": "2018-11-29", "close": 8.01, "volume": 2994344.0}, {"date": "2018-11-30", "close": 7.98, "volume": 3277171.0}, {"date": "2018-12-03", "close": 7.84, "volume": 2931789.0}, {"date": "2018-12-04", "close": 7.75, "volume": 2910576.0}, {"date": "2018-12-05", "close": 7.89, "volume": 2934102.0}, {"date": "2018-12-06", "close": 8.2, "volume": 3080477.0}, {"date": "2018-12-07", "close": 8.2, "volume": 2790621.0}, {"date": "2018-12-10", "close": 8.42, "volume": 3777004.0}, {"date": "2018-12-11", "close": 8.53, "volume": 2278121.0}, {"date": "2018-12-12", "close": 8.32, "volume": 2708211.0}, {"date": "2018-12-13", "close": 8.15, "volume": 1675378.0}, {"date": "2018-12-14", "close": 8.07, "volume": 3040900.0}, {"date": "2018-12-17", "close": 8.29, "volume": 3111757.0}, {"date": "2018-12-18", "close": 8.56, "volume": 4078339.0}, {"date": "2018-12-19", "close": 9.0, "volume": 5490460.0}, {"date": "2018-12-20", "close": 8.59, "volume": 4357696.0}, {"date": "2018-12-21", "close": 8.91, "volume": 16259046.0}, {"date": "2018-12-24", "close": 8.89, "volume": 1072227.0}, {"date": "2018-12-27", "close": 9.08, "volume": 2358997.0}, {"date": "2018-12-28", "close": 9.24, "volume": 2042891.0}, {"date": "2018-12-31", "close": 9.24, "volume": 1486701.0}, {"date": "2019-01-02", "close": 9.24, "volume": 1476230.0}, {"date": "2019-01-03", "close": 9.57, "volume": 2773249.0}, {"date": "2019-01-04", "close": 9.71, "volume": 2054123.0}, {"date": "2019-01-07", "close": 9.39, "volume": 3005320.0}, {"date": "2019-01-08", "close": 9.15, "volume": 3351200.0}, {"date": "2019-01-09", "close": 9.31, "volume": 2147143.0}, {"date": "2019-01-10", "close": 9.59, "volume": 2964706.0}, {"date": "2019-01-11", "close": 9.36, "volume": 2528207.0}, {"date": "2019-01-14", "close": 9.4, "volume": 1943434.0}, {"date": "2019-01-15", "close": 9.58, "volume": 2142256.0}, {"date": "2019-01-16", "close": 9.39, "volume": 2139524.0}, {"date": "2019-01-17", "close": 9.37, "volume": 2854354.0}, {"date": "2019-01-18", "close": 9.47, "volume": 2266024.0}, {"date": "2019-01-21", "close": 9.26, "volume": 2101800.0}, {"date": "2019-01-22", "close": 9.2, "volume": 1799561.0}, {"date": "2019-01-23", "close": 8.68, "volume": 7602792.0}, {"date": "2019-01-24", "close": 8.21, "volume": 5015209.0}, {"date": "2019-01-25", "close": 8.05, "volume": 4255063.0}, {"date": "2019-01-29", "close": 8.3, "volume": 5832120.0}, {"date": "2019-01-30", "close": 8.64, "volume": 6364823.0}, {"date": "2019-01-31", "close": 8.77, "volume": 5468994.0}, {"date": "2019-02-01", "close": 8.84, "volume": 3484031.0}, {"date": "2019-02-04", "close": 8.79, "volume": 2321230.0}, {"date": "2019-02-05", "close": 8.78, "volume": 2627231.0}, {"date": "2019-02-06", "close": 8.45, "volume": 3463067.0}, {"date": "2019-02-07", "close": 8.28, "volume": 3620713.0}, {"date": "2019-02-08", "close": 8.45, "volume": 2646824.0}, {"date": "2019-02-11", "close": 8.81, "volume": 2889557.0}, {"date": "2019-02-12", "close": 8.97, "volume": 3651126.0}, {"date": "2019-02-13", "close": 9.64, "volume": 5332507.0}, {"date": "2019-02-14", "close": 9.6, "volume": 3781520.0}, {"date": "2019-02-15", "close": 9.76, "volume": 3324038.0}, {"date": "2019-02-18", "close": 9.73, "volume": 3141761.0}, {"date": "2019-02-19", "close": 9.56, "volume": 2551799.0}, {"date": "2019-02-20", "close": 9.9, "volume": 3340398.0}, {"date": "2019-02-21", "close": 9.58, "volume": 4101735.0}, {"date": "2019-02-22", "close": 9.65, "volume": 2258365.0}, {"date": "2019-02-25", "close": 9.35, "volume": 3371547.0}, {"date": "2019-02-26", "close": 9.34, "volume": 2205567.0}, {"date": "2019-02-27", "close": 9.38, "volume": 1522261.0}, {"date": "2019-02-28", "close": 9.25, "volume": 2380397.0}, {"date": "2019-03-01", "close": 9.26, "volume": 2176770.0}, {"date": "2019-03-04", "close": 8.94, "volume": 2797387.0}, {"date": "2019-03-05", "close": 8.83, "volume": 4377886.0}, {"date": "2019-03-06", "close": 8.95, "volume": 2759508.0}, {"date": "2019-03-07", "close": 8.77, "volume": 2998769.0}, {"date": "2019-03-08", "close": 8.92, "volume": 2374231.0}, {"date": "2019-03-11", "close": 9.32, "volume": 2871213.0}, {"date": "2019-03-12", "close": 9.08, "volume": 2690758.0}, {"date": "2019-03-13", "close": 9.0, "volume": 3999943.0}, {"date": "2019-03-14", "close": 9.09, "volume": 3397832.0}, {"date": "2019-03-15", "close": 8.76, "volume": 12778539.0}, {"date": "2019-03-18", "close": 8.74, "volume": 2481441.0}, {"date": "2019-03-19", "close": 8.79, "volume": 2403958.0}, {"date": "2019-03-20", "close": 8.87, "volume": 3309795.0}, {"date": "2019-03-21", "close": 9.0, "volume": 3471959.0}, {"date": "2019-03-22", "close": 8.76, "volume": 2673295.0}, {"date": "2019-03-25", "close": 8.82, "volume": 3771509.0}, {"date": "2019-03-26", "close": 9.09, "volume": 2256460.0}, {"date": "2019-03-27", "close": 8.95, "volume": 2331549.0}, {"date": "2019-03-28", "close": 9.04, "volume": 2356905.0}, {"date": "2019-03-29", "close": 8.95, "volume": 2734105.0}, {"date": "2019-04-01", "close": 8.74, "volume": 2369641.0}, {"date": "2019-04-02", "close": 8.63, "volume": 2361345.0}, {"date": "2019-04-03", "close": 8.69, "volume": 2508242.0}, {"date": "2019-04-04", "close": 8.6, "volume": 1853620.0}, {"date": "2019-04-05", "close": 8.68, "volume": 2795423.0}, {"date": "2019-04-08", "close": 8.91, "volume": 1574764.0}, {"date": "2019-04-09", "close": 9.05, "volume": 2267401.0}, {"date": "2019-04-10", "close": 9.29, "volume": 2541771.0}, {"date": "2019-04-11", "close": 9.22, "volume": 1981011.0}, {"date": "2019-04-12", "close": 9.23, "volume": 1970602.0}, {"date": "2019-04-15", "close": 8.9, "volume": 4064364.0}, {"date": "2019-04-16", "close": 8.95, "volume": 4001780.0}, {"date": "2019-04-17", "close": 8.66, "volume": 3352038.0}, {"date": "2019-04-18", "close": 8.58, "volume": 3945287.0}, {"date": "2019-04-23", "close": 8.47, "volume": 2716632.0}, {"date": "2019-04-24", "close": 8.26, "volume": 5618584.0}, {"date": "2019-04-26", "close": 8.23, "volume": 4444983.0}, {"date": "2019-04-29", "close": 8.21, "volume": 1954806.0}, {"date": "2019-04-30", "close": 8.19, "volume": 2671128.0}, {"date": "2019-05-01", "close": 8.11, "volume": 2189326.0}, {"date": "2019-05-02", "close": 8.24, "volume": 2804502.0}, {"date": "2019-05-03", "close": 8.17, "volume": 2675841.0}, {"date": "2019-05-06", "close": 8.21, "volume": 3723303.0}, {"date": "2019-05-07", "close": 8.4, "volume": 2725001.0}, {"date": "2019-05-08", "close": 8.73, "volume": 4876913.0}, {"date": "2019-05-09", "close": 8.83, "volume": 3862886.0}, {"date": "2019-05-10", "close": 8.95, "volume": 2984932.0}, {"date": "2019-05-13", "close": 9.06, "volume": 2451508.0}, {"date": "2019-05-14", "close": 9.45, "volume": 4006122.0}, {"date": "2019-05-15", "close": 9.32, "volume": 2054519.0}, {"date": "2019-05-16", "close": 9.48, "volume": 5234254.0}, {"date": "2019-05-17", "close": 9.43, "volume": 2399655.0}, {"date": "2019-05-20", "close": 9.34, "volume": 2099125.0}, {"date": "2019-05-21", "close": 9.55, "volume": 2306038.0}, {"date": "2019-05-22", "close": 9.37, "volume": 1723550.0}, {"date": "2019-05-23", "close": 9.31, "volume": 2653477.0}, {"date": "2019-05-24", "close": 9.4, "volume": 1695949.0}, {"date": "2019-05-27", "close": 9.4, "volume": 1051026.0}, {"date": "2019-05-28", "close": 9.37, "volume": 1644726.0}, {"date": "2019-05-29", "close": 9.38, "volume": 2302407.0}, {"date": "2019-05-30", "close": 9.26, "volume": 2154681.0}, {"date": "2019-05-31", "close": 9.71, "volume": 3345175.0}, {"date": "2019-06-03", "close": 9.96, "volume": 3334502.0}, {"date": "2019-06-04", "close": 9.99, "volume": 3348199.0}, {"date": "2019-06-05", "close": 9.72, "volume": 2742225.0}, {"date": "2019-06-06", "close": 9.9, "volume": 1835806.0}, {"date": "2019-06-07", "close": 9.96, "volume": 1825422.0}, {"date": "2019-06-11", "close": 9.54, "volume": 5943543.0}, {"date": "2019-06-12", "close": 9.79, "volume": 2632784.0}, {"date": "2019-06-13", "close": 9.98, "volume": 1494319.0}, {"date": "2019-06-14", "close": 10.54, "volume": 3776378.0}, {"date": "2019-06-17", "close": 10.54, "volume": 3185368.0}, {"date": "2019-06-18", "close": 10.71, "volume": 4623759.0}, {"date": "2019-06-19", "close": 10.7, "volume": 3321386.0}, {"date": "2019-06-20", "close": 11.69, "volume": 7110929.0}, {"date": "2019-06-21", "close": 11.69, "volume": 7207487.0}, {"date": "2019-06-24", "close": 11.63, "volume": 2881308.0}, {"date": "2019-06-25", "close": 11.6, "volume": 5135064.0}, {"date": "2019-06-26", "close": 11.49, "volume": 4032440.0}, {"date": "2019-06-27", "close": 11.66, "volume": 3817149.0}, {"date": "2019-06-28", "close": 11.65, "volume": 3028945.0}, {"date": "2019-07-01", "close": 11.18, "volume": 4355149.0}, {"date": "2019-07-02", "close": 11.34, "volume": 3085031.0}, {"date": "2019-07-03", "close": 11.5, "volume": 2932367.0}, {"date": "2019-07-04", "close": 11.71, "volume": 2682819.0}, {"date": "2019-07-05", "close": 11.75, "volume": 1842815.0}, {"date": "2019-07-08", "close": 11.53, "volume": 2590841.0}, {"date": "2019-07-09", "close": 11.63, "volume": 2096999.0}, {"date": "2019-07-10", "close": 11.65, "volume": 3914557.0}, {"date": "2019-07-11", "close": 11.88, "volume": 2856041.0}, {"date": "2019-07-12", "close": 11.61, "volume": 2854470.0}, {"date": "2019-07-15", "close": 11.89, "volume": 2328230.0}, {"date": "2019-07-16", "close": 12.11, "volume": 3584328.0}, {"date": "2019-07-17", "close": 12.17, "volume": 1849425.0}, {"date": "2019-07-18", "close": 12.71, "volume": 3727673.0}, {"date": "2019-07-19", "close": 13.47, "volume": 4840454.0}, {"date": "2019-07-22", "close": 13.92, "volume": 4388134.0}, {"date": "2019-07-23", "close": 13.97, "volume": 5175098.0}, {"date": "2019-07-24", "close": 13.9, "volume": 5484905.0}, {"date": "2019-07-25", "close": 13.14, "volume": 8897761.0}, {"date": "2019-07-26", "close": 13.22, "volume": 4129299.0}, {"date": "2019-07-29", "close": 13.2, "volume": 4364155.0}, {"date": "2019-07-30", "close": 13.41, "volume": 6327726.0}, {"date": "2019-07-31", "close": 13.01, "volume": 6265599.0}, {"date": "2019-08-01", "close": 12.07, "volume": 6328779.0}, {"date": "2019-08-02", "close": 12.56, "volume": 4926026.0}, {"date": "2019-08-05", "close": 12.4, "volume": 5120778.0}, {"date": "2019-08-06", "close": 12.62, "volume": 5384344.0}, {"date": "2019-08-07", "close": 13.34, "volume": 5490239.0}, {"date": "2019-08-08", "close": 13.6, "volume": 4194119.0}, {"date": "2019-08-09", "close": 13.27, "volume": 2729875.0}, {"date": "2019-08-12", "close": 12.86, "volume": 2025935.0}, {"date": "2019-08-13", "close": 13.07, "volume": 3838109.0}, {"date": "2019-08-14", "close": 12.11, "volume": 4875560.0}, {"date": "2019-08-15", "close": 12.33, "volume": 6001337.0}, {"date": "2019-08-16", "close": 12.18, "volume": 3847243.0}, {"date": "2019-08-19", "close": 11.88, "volume": 4078061.0}, {"date": "2019-08-20", "close": 11.67, "volume": 5619606.0}, {"date": "2019-08-21", "close": 11.62, "volume": 3150679.0}, {"date": "2019-08-22", "close": 11.58, "volume": 2898239.0}, {"date": "2019-08-23", "close": 11.4, "volume": 2331623.0}, {"date": "2019-08-26", "close": 12.39, "volume": 5013225.0}, {"date": "2019-08-27", "close": 11.57, "volume": 3668832.0}, {"date": "2019-08-28", "close": 11.88, "volume": 3276311.0}, {"date": "2019-08-29", "close": 12.18, "volume": 3423671.0}, {"date": "2019-08-30", "close": 11.9, "volume": 3541590.0}, {"date": "2019-09-02", "close": 11.81, "volume": 1785045.0}, {"date": "2019-09-03", "close": 11.81, "volume": 1573852.0}, {"date": "2019-09-04", "close": 12.18, "volume": 4192161.0}, {"date": "2019-09-05", "close": 11.95, "volume": 2406806.0}, {"date": "2019-09-06", "close": 11.41, "volume": 4020137.0}, {"date": "2019-09-09", "close": 11.08, "volume": 3537640.0}, {"date": "2019-09-10", "close": 10.54, "volume": 5702327.0}, {"date": "2019-09-11", "close": 10.58, "volume": 3000487.0}, {"date": "2019-09-12", "close": 10.66, "volume": 3220380.0}, {"date": "2019-09-13", "close": 10.38, "volume": 4430892.0}, {"date": "2019-09-16", "close": 11.0, "volume": 6209847.0}, {"date": "2019-09-17", "close": 11.05, "volume": 3659271.0}, {"date": "2019-09-18", "close": 11.25, "volume": 3392289.0}, {"date": "2019-09-19", "close": 11.03, "volume": 4279071.0}, {"date": "2019-09-20", "close": 11.28, "volume": 6277696.0}, {"date": "2019-09-23", "close": 11.3, "volume": 1925447.0}, {"date": "2019-09-24", "close": 11.67, "volume": 3663829.0}, {"date": "2019-09-25", "close": 11.7, "volume": 4822473.0}, {"date": "2019-09-26", "close": 11.21, "volume": 3103736.0}, {"date": "2019-09-27", "close": 10.99, "volume": 2236893.0}, {"date": "2019-09-30", "close": 11.04, "volume": 3182703.0}, {"date": "2019-10-01", "close": 11.01, "volume": 3688573.0}, {"date": "2019-10-02", "close": 11.29, "volume": 3400449.0}, {"date": "2019-10-03", "close": 11.69, "volume": 5061010.0}, {"date": "2019-10-04", "close": 11.7, "volume": 3243618.0}, {"date": "2019-10-07", "close": 11.82, "volume": 1506952.0}, {"date": "2019-10-08", "close": 11.58, "volume": 2885442.0}, {"date": "2019-10-09", "close": 11.82, "volume": 3737387.0}, {"date": "2019-10-10", "close": 11.99, "volume": 3183845.0}, {"date": "2019-10-11", "close": 11.85, "volume": 1577328.0}, {"date": "2019-10-14", "close": 11.26, "volume": 2951780.0}, {"date": "2019-10-15", "close": 11.38, "volume": 2003608.0}, {"date": "2019-10-16", "close": 11.14, "volume": 3007815.0}, {"date": "2019-10-17", "close": 10.25, "volume": 10579900.0}, {"date": "2019-10-18", "close": 10.15, "volume": 5531845.0}, {"date": "2019-10-21", "close": 10.04, "volume": 3502779.0}, {"date": "2019-10-22", "close": 9.78, "volume": 5336537.0}, {"date": "2019-10-23", "close": 9.62, "volume": 5984613.0}, {"date": "2019-10-24", "close": 9.64, "volume": 4374691.0}, {"date": "2019-10-25", "close": 9.77, "volume": 2462823.0}, {"date": "2019-10-28", "close": 9.76, "volume": 3324532.0}, {"date": "2019-10-29", "close": 9.58, "volume": 3337484.0}, {"date": "2019-10-30", "close": 9.69, "volume": 3427887.0}, {"date": "2019-10-31", "close": 9.79, "volume": 3300662.0}, {"date": "2019-11-01", "close": 9.93, "volume": 4256490.0}, {"date": "2019-11-04", "close": 10.08, "volume": 2371334.0}, {"date": "2019-11-05", "close": 9.75, "volume": 3142275.0}, {"date": "2019-11-06", "close": 9.52, "volume": 2457220.0}, {"date": "2019-11-07", "close": 9.64, "volume": 2127741.0}, {"date": "2019-11-08", "close": 9.0, "volume": 7371923.0}, {"date": "2019-11-11", "close": 9.0, "volume": 5817437.0}, {"date": "2019-11-12", "close": 9.0, "volume": 3050174.0}, {"date": "2019-11-13", "close": 8.96, "volume": 3100421.0}, {"date": "2019-11-14", "close": 9.21, "volume": 4618926.0}, {"date": "2019-11-15", "close": 9.28, "volume": 2949753.0}, {"date": "2019-11-18", "close": 9.04, "volume": 2941611.0}, {"date": "2019-11-19", "close": 9.33, "volume": 2523547.0}, {"date": "2019-11-20", "close": 9.3, "volume": 5192095.0}, {"date": "2019-11-21", "close": 9.3, "volume": 2567205.0}, {"date": "2019-11-22", "close": 9.17, "volume": 1815010.0}, {"date": "2019-11-25", "close": 9.01, "volume": 2061412.0}, {"date": "2019-11-26", "close": 9.22, "volume": 3152199.0}, {"date": "2019-11-27", "close": 9.54, "volume": 2490385.0}, {"date": "2019-11-28", "close": 9.52, "volume": 1678121.0}, {"date": "2019-11-29", "close": 9.59, "volume": 2054659.0}, {"date": "2019-12-02", "close": 9.82, "volume": 4326774.0}, {"date": "2019-12-03", "close": 9.78, "volume": 3984180.0}, {"date": "2019-12-04", "close": 9.78, "volume": 5023278.0}, {"date": "2019-12-05", "close": 9.8, "volume": 3051114.0}, {"date": "2019-12-06", "close": 9.85, "volume": 2633759.0}, {"date": "2019-12-09", "close": 10.06, "volume": 3531893.0}, {"date": "2019-12-10", "close": 9.94, "volume": 3671012.0}, {"date": "2019-12-11", "close": 10.07, "volume": 2626430.0}, {"date": "2019-12-12", "close": 10.28, "volume": 4378276.0}, {"date": "2019-12-13", "close": 9.65, "volume": 4356952.0}, {"date": "2019-12-18", "close": 9.97, "volume": 11723643.0}, {"date": "2019-12-19", "close": 10.44, "volume": 8308179.0}, {"date": "2019-12-20", "close": 10.7, "volume": 13315717.0}, {"date": "2019-12-23", "close": 10.62, "volume": 4397644.0}, {"date": "2019-12-24", "close": 10.79, "volume": 3164295.0}, {"date": "2019-12-27", "close": 11.14, "volume": 7084043.0}, {"date": "2019-12-30", "close": 11.17, "volume": 2713040.0}, {"date": "2019-12-31", "close": 11.31, "volume": 2490861.0}, {"date": "2020-01-02", "close": 11.27, "volume": 5353773.0}, {"date": "2020-01-03", "close": 11.92, "volume": 4183626.0}, {"date": "2020-01-06", "close": 12.1, "volume": 5835235.0}, {"date": "2020-01-07", "close": 11.9, "volume": 5923644.0}, {"date": "2020-01-08", "close": 12.2, "volume": 9676987.0}, {"date": "2020-01-09", "close": 11.81, "volume": 4995470.0}, {"date": "2020-01-10", "close": 11.45, "volume": 4899785.0}, {"date": "2020-01-13", "close": 11.63, "volume": 3029212.0}, {"date": "2020-01-14", "close": 11.53, "volume": 4101060.0}, {"date": "2020-01-15", "close": 11.86, "volume": 3822507.0}, {"date": "2020-01-16", "close": 11.9, "volume": 3556268.0}, {"date": "2020-01-17", "close": 12.28, "volume": 4733325.0}, {"date": "2020-01-20", "close": 12.48, "volume": 3891651.0}, {"date": "2020-01-21", "close": 12.74, "volume": 3320656.0}, {"date": "2020-01-22", "close": 12.74, "volume": 4323697.0}, {"date": "2020-01-23", "close": 12.68, "volume": 4549891.0}, {"date": "2020-01-24", "close": 12.61, "volume": 5443682.0}, {"date": "2020-01-28", "close": 13.0, "volume": 5020194.0}, {"date": "2020-01-29", "close": 12.49, "volume": 5410262.0}, {"date": "2020-01-30", "close": 12.68, "volume": 4290380.0}, {"date": "2020-01-31", "close": 12.6, "volume": 4095771.0}, {"date": "2020-02-03", "close": 12.91, "volume": 3629241.0}, {"date": "2020-02-04", "close": 13.18, "volume": 5590174.0}, {"date": "2020-02-05", "close": 12.98, "volume": 4175533.0}, {"date": "2020-02-06", "close": 13.04, "volume": 5195331.0}, {"date": "2020-02-07", "close": 13.46, "volume": 4069549.0}, {"date": "2020-02-10", "close": 13.62, "volume": 4267870.0}, {"date": "2020-02-11", "close": 13.67, "volume": 4184790.0}, {"date": "2020-02-12", "close": 13.73, "volume": 5202315.0}, {"date": "2020-02-13", "close": 13.76, "volume": 4873601.0}, {"date": "2020-02-14", "close": 13.58, "volume": 4091481.0}, {"date": "2020-02-17", "close": 13.88, "volume": 6997802.0}, {"date": "2020-02-18", "close": 13.83, "volume": 3511881.0}, {"date": "2020-02-19", "close": 14.25, "volume": 4613470.0}, {"date": "2020-02-20", "close": 14.48, "volume": 5447038.0}, {"date": "2020-02-21", "close": 14.48, "volume": 3375662.0}, {"date": "2020-02-24", "close": 14.96, "volume": 4481177.0}, {"date": "2020-02-25", "close": 14.5, "volume": 5909980.0}, {"date": "2020-02-26", "close": 14.4, "volume": 4463937.0}, {"date": "2020-02-27", "close": 14.83, "volume": 4322708.0}, {"date": "2020-02-28", "close": 13.46, "volume": 6921902.0}, {"date": "2020-03-02", "close": 13.16, "volume": 8844072.0}, {"date": "2020-03-03", "close": 13.19, "volume": 2773435.0}, {"date": "2020-03-04", "close": 14.09, "volume": 4673980.0}, {"date": "2020-03-05", "close": 14.05, "volume": 5405146.0}, {"date": "2020-03-06", "close": 14.46, "volume": 4564126.0}, {"date": "2020-03-09", "close": 14.22, "volume": 6505495.0}, {"date": "2020-03-10", "close": 13.69, "volume": 7057144.0}, {"date": "2020-03-11", "close": 12.99, "volume": 5253302.0}, {"date": "2020-03-12", "close": 12.07, "volume": 7546981.0}, {"date": "2020-03-13", "close": 11.09, "volume": 12100358.0}, {"date": "2020-03-16", "close": 9.19, "volume": 17639798.0}, {"date": "2020-03-17", "close": 11.0, "volume": 17630340.0}, {"date": "2020-03-18", "close": 11.86, "volume": 11909658.0}, {"date": "2020-03-19", "close": 10.98, "volume": 10446484.0}, {"date": "2020-03-20", "close": 10.72, "volume": 10896074.0}, {"date": "2020-03-23", "close": 10.97, "volume": 8070733.0}, {"date": "2020-03-24", "close": 12.82, "volume": 12627831.0}, {"date": "2020-03-25", "close": 13.5, "volume": 8532969.0}, {"date": "2020-03-26", "close": 11.47, "volume": 11676066.0}, {"date": "2020-03-27", "close": 10.61, "volume": 10718145.0}, {"date": "2020-03-30", "close": 11.4, "volume": 5559344.0}, {"date": "2020-03-31", "close": 10.53, "volume": 7544485.0}, {"date": "2020-04-01", "close": 10.31, "volume": 6323649.0}, {"date": "2020-04-02", "close": 10.39, "volume": 4677670.0}, {"date": "2020-04-03", "close": 10.18, "volume": 5078866.0}, {"date": "2020-04-06", "close": 10.75, "volume": 5507373.0}, {"date": "2020-04-07", "close": 11.56, "volume": 7083791.0}, {"date": "2020-04-08", "close": 11.77, "volume": 6054723.0}, {"date": "2020-04-09", "close": 11.51, "volume": 4585856.0}, {"date": "2020-04-14", "close": 13.13, "volume": 5021729.0}, {"date": "2020-04-15", "close": 13.02, "volume": 4073005.0}, {"date": "2020-04-16", "close": 12.91, "volume": 4745219.0}, {"date": "2020-04-17", "close": 12.67, "volume": 5278439.0}, {"date": "2020-04-20", "close": 12.47, "volume": 4975716.0}, {"date": "2020-04-21", "close": 12.99, "volume": 5217745.0}, {"date": "2020-04-22", "close": 12.72, "volume": 4699663.0}, {"date": "2020-04-23", "close": 13.34, "volume": 6012748.0}, {"date": "2020-04-24", "close": 13.19, "volume": 6314601.0}, {"date": "2020-04-27", "close": 13.58, "volume": 4225033.0}, {"date": "2020-04-28", "close": 13.29, "volume": 4917169.0}, {"date": "2020-04-29", "close": 12.99, "volume": 5159086.0}, {"date": "2020-04-30", "close": 12.79, "volume": 7709160.0}, {"date": "2020-05-01", "close": 11.75, "volume": 6921731.0}, {"date": "2020-05-04", "close": 12.44, "volume": 5433493.0}, {"date": "2020-05-05", "close": 12.77, "volume": 2952729.0}, {"date": "2020-05-06", "close": 12.9, "volume": 2883069.0}, {"date": "2020-05-07", "close": 12.84, "volume": 4066392.0}, {"date": "2020-05-08", "close": 13.03, "volume": 4060660.0}, {"date": "2020-05-11", "close": 13.2, "volume": 3701533.0}, {"date": "2020-05-12", "close": 13.16, "volume": 5381761.0}, {"date": "2020-05-13", "close": 13.37, "volume": 5018669.0}, {"date": "2020-05-14", "close": 13.49, "volume": 3573451.0}, {"date": "2020-05-15", "close": 14.04, "volume": 3984813.0}, {"date": "2020-05-18", "close": 14.6, "volume": 5284662.0}, {"date": "2020-05-19", "close": 14.12, "volume": 5906710.0}, {"date": "2020-05-20", "close": 14.36, "volume": 4583182.0}, {"date": "2020-05-21", "close": 14.37, "volume": 4138966.0}, {"date": "2020-05-22", "close": 14.47, "volume": 3653610.0}, {"date": "2020-05-25", "close": 14.64, "volume": 3941415.0}, {"date": "2020-05-26", "close": 15.11, "volume": 4372320.0}, {"date": "2020-05-27", "close": 13.46, "volume": 9011114.0}, {"date": "2020-05-28", "close": 13.75, "volume": 7280299.0}, {"date": "2020-05-29", "close": 14.8, "volume": 77209304.0}, {"date": "2020-06-01", "close": 15.17, "volume": 5922341.0}, {"date": "2020-06-02", "close": 15.12, "volume": 5498157.0}, {"date": "2020-06-03", "close": 14.29, "volume": 5799919.0}, {"date": "2020-06-04", "close": 13.48, "volume": 8226594.0}, {"date": "2020-06-05", "close": 13.48, "volume": 3791446.0}, {"date": "2020-06-09", "close": 12.81, "volume": 5766963.0}, {"date": "2020-06-10", "close": 13.01, "volume": 4671575.0}, {"date": "2020-06-11", "close": 13.89, "volume": 7464917.0}, {"date": "2020-06-12", "close": 13.7, "volume": 5499465.0}, {"date": "2020-06-15", "close": 13.3, "volume": 3979546.0}, {"date": "2020-06-16", "close": 13.45, "volume": 4917923.0}, {"date": "2020-06-17", "close": 13.24, "volume": 4713113.0}, {"date": "2020-06-18", "close": 12.98, "volume": 5486194.0}, {"date": "2020-06-19", "close": 13.03, "volume": 5375924.0}, {"date": "2020-06-22", "close": 13.56, "volume": 3052546.0}, {"date": "2020-06-23", "close": 13.44, "volume": 3752125.0}, {"date": "2020-06-24", "close": 14.1, "volume": 4141479.0}, {"date": "2020-06-25", "close": 13.51, "volume": 2939638.0}, {"date": "2020-06-26", "close": 13.13, "volume": 3785085.0}, {"date": "2020-06-29", "close": 13.23, "volume": 3309808.0}, {"date": "2020-06-30", "close": 13.36, "volume": 3845183.0}, {"date": "2020-07-01", "close": 14.3, "volume": 4234458.0}, {"date": "2020-07-02", "close": 14.22, "volume": 2725657.0}, {"date": "2020-07-03", "close": 13.91, "volume": 2626585.0}, {"date": "2020-07-06", "close": 13.6, "volume": 3303204.0}, {"date": "2020-07-07", "close": 13.94, "volume": 3522347.0}, {"date": "2020-07-08", "close": 14.84, "volume": 4598612.0}, {"date": "2020-07-09", "close": 14.9, "volume": 4347251.0}, {"date": "2020-07-10", "close": 14.76, "volume": 3473629.0}, {"date": "2020-07-13", "close": 14.85, "volume": 2331832.0}, {"date": "2020-07-14", "close": 14.51, "volume": 3589956.0}, {"date": "2020-07-15", "close": 14.95, "volume": 4300998.0}, {"date": "2020-07-16", "close": 14.74, "volume": 2785231.0}, {"date": "2020-07-17", "close": 14.94, "volume": 2226237.0}, {"date": "2020-07-20", "close": 15.15, "volume": 3068135.0}, {"date": "2020-07-21", "close": 15.84, "volume": 4738512.0}, {"date": "2020-07-22", "close": 15.93, "volume": 3912985.0}, {"date": "2020-07-23", "close": 15.9, "volume": 3879174.0}, {"date": "2020-07-24", "close": 15.5, "volume": 3260378.0}, {"date": "2020-07-27", "close": 16.14, "volume": 4196691.0}, {"date": "2020-07-28", "close": 15.96, "volume": 4648820.0}, {"date": "2020-07-29", "close": 15.51, "volume": 4099823.0}, {"date": "2020-07-30", "close": 15.66, "volume": 2367059.0}, {"date": "2020-07-31", "close": 15.46, "volume": 3758472.0}, {"date": "2020-08-03", "close": 15.87, "volume": 2938602.0}, {"date": "2020-08-04", "close": 15.75, "volume": 3232449.0}, {"date": "2020-08-05", "close": 16.43, "volume": 4102973.0}, {"date": "2020-08-06", "close": 16.29, "volume": 2854613.0}, {"date": "2020-08-07", "close": 15.89, "volume": 2973069.0}, {"date": "2020-08-10", "close": 16.13, "volume": 3341823.0}, {"date": "2020-08-11", "close": 15.32, "volume": 2810135.0}, {"date": "2020-08-12", "close": 14.5, "volume": 4352301.0}, {"date": "2020-08-13", "close": 14.13, "volume": 6672960.0}, {"date": "2020-08-14", "close": 14.24, "volume": 6025803.0}, {"date": "2020-08-17", "close": 14.27, "volume": 3576525.0}, {"date": "2020-08-18", "close": 14.99, "volume": 4966661.0}, {"date": "2020-08-19", "close": 14.45, "volume": 4702372.0}, {"date": "2020-08-20", "close": 14.13, "volume": 3656313.0}, {"date": "2020-08-21", "close": 14.03, "volume": 3430977.0}, {"date": "2020-08-24", "close": 14.13, "volume": 2857630.0}, {"date": "2020-08-25", "close": 13.71, "volume": 3756413.0}, {"date": "2020-08-26", "close": 13.35, "volume": 5147598.0}, {"date": "2020-08-27", "close": 13.71, "volume": 3902019.0}, {"date": "2020-08-28", "close": 13.47, "volume": 2789912.0}, {"date": "2020-08-31", "close": 13.65, "volume": 3230915.0}, {"date": "2020-09-01", "close": 13.7, "volume": 3880758.0}, {"date": "2020-09-02", "close": 13.51, "volume": 2357079.0}, {"date": "2020-09-03", "close": 13.52, "volume": 2596874.0}, {"date": "2020-09-04", "close": 13.15, "volume": 4125946.0}, {"date": "2020-09-07", "close": 13.38, "volume": 2447588.0}, {"date": "2020-09-08", "close": 13.18, "volume": 2004858.0}, {"date": "2020-09-09", "close": 13.03, "volume": 3187991.0}, {"date": "2020-09-10", "close": 13.48, "volume": 3701345.0}, {"date": "2020-09-11", "close": 13.3, "volume": 2392183.0}, {"date": "2020-09-14", "close": 13.89, "volume": 3015800.0}, {"date": "2020-09-15", "close": 14.92, "volume": 6416685.0}, {"date": "2020-09-16", "close": 15.01, "volume": 3726097.0}, {"date": "2020-09-17", "close": 14.88, "volume": 3894474.0}, {"date": "2020-09-18", "close": 14.87, "volume": 6765638.0}, {"date": "2020-09-21", "close": 14.57, "volume": 2608364.0}, {"date": "2020-09-22", "close": 13.9, "volume": 4485371.0}, {"date": "2020-09-23", "close": 13.61, "volume": 5541800.0}, {"date": "2020-09-24", "close": 13.2, "volume": 3701776.0}, {"date": "2020-09-25", "close": 13.62, "volume": 3178541.0}, {"date": "2020-09-28", "close": 14.09, "volume": 2310955.0}, {"date": "2020-09-29", "close": 13.93, "volume": 5001100.0}, {"date": "2020-09-30", "close": 13.64, "volume": 2402220.0}, {"date": "2020-10-01", "close": 13.77, "volume": 2019837.0}, {"date": "2020-10-02", "close": 13.8, "volume": 2755497.0}, {"date": "2020-10-05", "close": 13.82, "volume": 1617988.0}, {"date": "2020-10-06", "close": 15.29, "volume": 7114804.0}, {"date": "2020-10-07", "close": 15.58, "volume": 5264594.0}, {"date": "2020-10-08", "close": 15.62, "volume": 3369585.0}, {"date": "2020-10-09", "close": 15.95, "volume": 2376144.0}, {"date": "2020-10-12", "close": 16.03, "volume": 3961960.0}, {"date": "2020-10-13", "close": 16.0, "volume": 3044658.0}, {"date": "2020-10-14", "close": 16.19, "volume": 2069852.0}, {"date": "2020-10-15", "close": 16.06, "volume": 2851143.0}, {"date": "2020-10-16", "close": 15.98, "volume": 2085172.0}, {"date": "2020-10-19", "close": 16.25, "volume": 3624183.0}, {"date": "2020-10-20", "close": 16.21, "volume": 2798161.0}, {"date": "2020-10-21", "close": 16.19, "volume": 4284420.0}, {"date": "2020-10-22", "close": 16.2, "volume": 2193124.0}, {"date": "2020-10-23", "close": 15.8, "volume": 3782729.0}, {"date": "2020-10-26", "close": 15.65, "volume": 1979271.0}, {"date": "2020-10-27", "close": 15.35, "volume": 3130146.0}, {"date": "2020-10-28", "close": 15.78, "volume": 3619032.0}, {"date": "2020-10-29", "close": 14.99, "volume": 2691348.0}, {"date": "2020-10-30", "close": 14.85, "volume": 4737640.0}, {"date": "2020-11-02", "close": 15.04, "volume": 1971863.0}, {"date": "2020-11-03", "close": 15.34, "volume": 2260441.0}, {"date": "2020-11-04", "close": 15.29, "volume": 2045966.0}, {"date": "2020-11-05", "close": 15.45, "volume": 6246892.0}, {"date": "2020-11-06", "close": 16.56, "volume": 4273845.0}, {"date": "2020-11-09", "close": 16.84, "volume": 3190453.0}, {"date": "2020-11-10", "close": 14.91, "volume": 5339240.0}, {"date": "2020-11-11", "close": 14.33, "volume": 5636263.0}, {"date": "2020-11-12", "close": 14.1, "volume": 4129107.0}, {"date": "2020-11-13", "close": 15.11, "volume": 6012196.0}, {"date": "2020-11-16", "close": 15.16, "volume": 132406.0}, {"date": "2020-11-17", "close": 14.45, "volume": 7266570.0}, {"date": "2020-11-18", "close": 14.4, "volume": 2538918.0}, {"date": "2020-11-19", "close": 14.14, "volume": 3524746.0}, {"date": "2020-11-20", "close": 14.03, "volume": 3166340.0}, {"date": "2020-11-23", "close": 13.96, "volume": 2169741.0}, {"date": "2020-11-24", "close": 12.72, "volume": 6646138.0}, {"date": "2020-11-25", "close": 12.52, "volume": 5321217.0}, {"date": "2020-11-26", "close": 12.89, "volume": 3530514.0}, {"date": "2020-11-27", "close": 12.85, "volume": 3521464.0}, {"date": "2020-11-30", "close": 12.61, "volume": 5153656.0}, {"date": "2020-12-01", "close": 12.86, "volume": 3287437.0}, {"date": "2020-12-02", "close": 13.01, "volume": 3294790.0}, {"date": "2020-12-03", "close": 12.98, "volume": 3844652.0}, {"date": "2020-12-04", "close": 12.84, "volume": 2602233.0}, {"date": "2020-12-07", "close": 12.78, "volume": 3062306.0}, {"date": "2020-12-08", "close": 13.03, "volume": 3880061.0}, {"date": "2020-12-09", "close": 13.0, "volume": 2493396.0}, {"date": "2020-12-10", "close": 12.27, "volume": 5364181.0}, {"date": "2020-12-11", "close": 12.39, "volume": 2528989.0}, {"date": "2020-12-14", "close": 12.17, "volume": 2122628.0}, {"date": "2020-12-15", "close": 11.71, "volume": 3522328.0}, {"date": "2020-12-16", "close": 12.19, "volume": 3471245.0}, {"date": "2020-12-17", "close": 12.57, "volume": 4076882.0}, {"date": "2020-12-18", "close": 12.84, "volume": 6483831.0}, {"date": "2020-12-21", "close": 12.93, "volume": 2505001.0}, {"date": "2020-12-22", "close": 12.49, "volume": 3245915.0}, {"date": "2020-12-23", "close": 12.52, "volume": 2273318.0}, {"date": "2020-12-24", "close": 12.49, "volume": 869677.0}, {"date": "2020-12-29", "close": 12.53, "volume": 1488153.0}, {"date": "2020-12-30", "close": 12.54, "volume": 1683289.0}, {"date": "2020-12-31", "close": 12.69, "volume": 1584177.0}, {"date": "2021-01-04", "close": 13.29, "volume": 3961137.0}, {"date": "2021-01-05", "close": 13.74, "volume": 4422310.0}, {"date": "2021-01-06", "close": 13.44, "volume": 3474560.0}, {"date": "2021-01-07", "close": 13.31, "volume": 3291519.0}, {"date": "2021-01-08", "close": 13.18, "volume": 1846528.0}, {"date": "2021-01-11", "close": 12.78, "volume": 5136038.0}, {"date": "2021-01-12", "close": 12.8, "volume": 5732481.0}, {"date": "2021-01-13", "close": 13.06, "volume": 6044243.0}, {"date": "2021-01-14", "close": 12.84, "volume": 7094089.0}, {"date": "2021-01-15", "close": 12.72, "volume": 9752796.0}, {"date": "2021-01-18", "close": 12.86, "volume": 8962316.0}, {"date": "2021-01-19", "close": 13.3, "volume": 14767472.0}, {"date": "2021-01-20", "close": 13.41, "volume": 9470137.0}, {"date": "2021-01-21", "close": 13.62, "volume": 11622466.0}, {"date": "2021-01-22", "close": 13.43, "volume": 6270576.0}, {"date": "2021-01-25", "close": 13.23, "volume": 4484496.0}, {"date": "2021-01-27", "close": 13.26, "volume": 5127282.0}, {"date": "2021-01-28", "close": 12.74, "volume": 5059965.0}, {"date": "2021-01-29", "close": 12.85, "volume": 4749875.0}, {"date": "2021-02-01", "close": 12.97, "volume": 5081708.0}, {"date": "2021-02-02", "close": 13.06, "volume": 8962831.0}, {"date": "2021-02-03", "close": 12.51, "volume": 43812609.0}, {"date": "2021-02-04", "close": 12.13, "volume": 8836562.0}, {"date": "2021-02-05", "close": 11.87, "volume": 7852018.0}, {"date": "2021-02-08", "close": 11.98, "volume": 6522739.0}, {"date": "2021-02-09", "close": 11.9, "volume": 5029179.0}, {"date": "2021-02-10", "close": 12.09, "volume": 5245832.0}, {"date": "2021-02-11", "close": 12.3, "volume": 5447871.0}, {"date": "2021-02-12", "close": 12.06, "volume": 4684739.0}, {"date": "2021-02-15", "close": 11.88, "volume": 4946745.0}, {"date": "2021-02-16", "close": 11.62, "volume": 7375751.0}, {"date": "2021-02-17", "close": 10.74, "volume": 7849787.0}, {"date": "2021-02-18", "close": 10.6, "volume": 8859347.0}, {"date": "2021-02-19", "close": 10.38, "volume": 10080291.0}, {"date": "2021-02-22", "close": 10.67, "volume": 6853994.0}, {"date": "2021-02-23", "close": 10.85, "volume": 8956935.0}, {"date": "2021-02-24", "close": 10.46, "volume": 6152111.0}, {"date": "2021-02-25", "close": 10.05, "volume": 8081922.0}, {"date": "2021-02-26", "close": 10.21, "volume": 11396564.0}, {"date": "2021-03-01", "close": 9.95, "volume": 7531986.0}, {"date": "2021-03-02", "close": 9.52, "volume": 9022694.0}, {"date": "2021-03-03", "close": 9.92, "volume": 5510603.0}, {"date": "2021-03-04", "close": 9.58, "volume": 6655405.0}, {"date": "2021-03-05", "close": 9.56, "volume": 7882352.0}, {"date": "2021-03-08", "close": 9.49, "volume": 7613125.0}, {"date": "2021-03-09", "close": 9.37, "volume": 7935093.0}, {"date": "2021-03-10", "close": 9.56, "volume": 5412812.0}, {"date": "2021-03-11", "close": 9.76, "volume": 4572441.0}, {"date": "2021-03-12", "close": 9.35, "volume": 7608273.0}, {"date": "2021-03-15", "close": 9.35, "volume": 8987092.0}, {"date": "2021-03-16", "close": 9.35, "volume": 13597171.0}, {"date": "2021-03-17", "close": 9.07, "volume": 12370547.0}, {"date": "2021-03-18", "close": 9.36, "volume": 19405611.0}, {"date": "2021-03-19", "close": 9.75, "volume": 63955779.0}, {"date": "2021-03-22", "close": 9.89, "volume": 6701555.0}, {"date": "2021-03-23", "close": 9.93, "volume": 7091955.0}, {"date": "2021-03-24", "close": 10.25, "volume": 7472347.0}, {"date": "2021-03-25", "close": 10.22, "volume": 7473476.0}, {"date": "2021-03-26", "close": 10.19, "volume": 4904364.0}, {"date": "2021-03-29", "close": 10.15, "volume": 3300553.0}, {"date": "2021-03-30", "close": 9.75, "volume": 4212804.0}, {"date": "2021-03-31", "close": 9.48, "volume": 5800202.0}, {"date": "2021-04-01", "close": 9.8, "volume": 3703192.0}, {"date": "2021-04-06", "close": 10.22, "volume": 4939483.0}, {"date": "2021-04-07", "close": 10.65, "volume": 7027224.0}, {"date": "2021-04-08", "close": 10.78, "volume": 4215649.0}, {"date": "2021-04-09", "close": 10.9, "volume": 3793888.0}, {"date": "2021-04-12", "close": 10.59, "volume": 3374856.0}, {"date": "2021-04-13", "close": 10.78, "volume": 3456483.0}, {"date": "2021-04-14", "close": 11.27, "volume": 6750401.0}, {"date": "2021-04-15", "close": 10.89, "volume": 6454238.0}, {"date": "2021-04-16", "close": 11.2, "volume": 4695745.0}, {"date": "2021-04-19", "close": 11.46, "volume": 4239543.0}, {"date": "2021-04-20", "close": 11.37, "volume": 4344951.0}, {"date": "2021-04-21", "close": 10.95, "volume": 6837989.0}, {"date": "2021-04-22", "close": 11.52, "volume": 6212505.0}, {"date": "2021-04-23", "close": 11.38, "volume": 3047180.0}, {"date": "2021-04-26", "close": 11.07, "volume": 2352219.0}, {"date": "2021-04-27", "close": 11.22, "volume": 2425751.0}, {"date": "2021-04-28", "close": 10.64, "volume": 4997800.0}, {"date": "2021-04-29", "close": 10.89, "volume": 5679435.0}, {"date": "2021-04-30", "close": 10.51, "volume": 5002181.0}, {"date": "2021-05-03", "close": 10.48, "volume": 2820995.0}, {"date": "2021-05-04", "close": 10.92, "volume": 3779267.0}, {"date": "2021-05-05", "close": 10.8, "volume": 2246437.0}, {"date": "2021-05-06", "close": 10.68, "volume": 3711389.0}, {"date": "2021-05-07", "close": 10.88, "volume": 6443179.0}, {"date": "2021-05-10", "close": 11.34, "volume": 5198822.0}, {"date": "2021-05-11", "close": 10.95, "volume": 3882233.0}, {"date": "2021-05-12", "close": 10.81, "volume": 3883435.0}, {"date": "2021-05-13", "close": 10.59, "volume": 4714648.0}, {"date": "2021-05-14", "close": 10.53, "volume": 2650700.0}, {"date": "2021-05-17", "close": 11.22, "volume": 5056637.0}, {"date": "2021-05-18", "close": 11.45, "volume": 7101990.0}, {"date": "2021-05-19", "close": 11.05, "volume": 4827596.0}, {"date": "2021-05-20", "close": 11.21, "volume": 4134726.0}, {"date": "2021-05-21", "close": 11.24, "volume": 3390147.0}, {"date": "2021-05-24", "close": 11.36, "volume": 3154463.0}, {"date": "2021-05-25", "close": 11.31, "volume": 3078467.0}, {"date": "2021-05-26", "close": 11.6, "volume": 4223161.0}, {"date": "2021-05-27", "close": 11.6, "volume": 10473779.0}, {"date": "2021-05-28", "close": 11.44, "volume": 2919540.0}, {"date": "2021-05-31", "close": 11.7, "volume": 3781186.0}, {"date": "2021-06-01", "close": 11.56, "volume": 2310430.0}, {"date": "2021-06-02", "close": 11.43, "volume": 3275443.0}, {"date": "2021-06-03", "close": 11.46, "volume": 2560128.0}, {"date": "2021-06-04", "close": 10.91, "volume": 8907092.0}, {"date": "2021-06-07", "close": 10.93, "volume": 4240311.0}, {"date": "2021-06-08", "close": 11.05, "volume": 3409129.0}, {"date": "2021-06-09", "close": 10.9, "volume": 3775453.0}, {"date": "2021-06-10", "close": 11.01, "volume": 3989194.0}, {"date": "2021-06-11", "close": 11.5, "volume": 4981148.0}, {"date": "2021-06-15", "close": 11.27, "volume": 5401419.0}, {"date": "2021-06-16", "close": 10.97, "volume": 7936102.0}, {"date": "2021-06-17", "close": 10.14, "volume": 12607610.0}, {"date": "2021-06-18", "close": 9.9, "volume": 21618430.0}, {"date": "2021-06-21", "close": 10.0, "volume": 7188912.0}, {"date": "2021-06-22", "close": 10.16, "volume": 4887003.0}, {"date": "2021-06-23", "close": 10.31, "volume": 5287341.0}, {"date": "2021-06-24", "close": 9.93, "volume": 6407301.0}, {"date": "2021-06-25", "close": 10.11, "volume": 5226666.0}, {"date": "2021-06-28", "close": 10.05, "volume": 2984161.0}, {"date": "2021-06-29", "close": 9.93, "volume": 4292171.0}, {"date": "2021-06-30", "close": 9.78, "volume": 4667959.0}, {"date": "2021-07-01", "close": 10.14, "volume": 5760756.0}, {"date": "2021-07-02", "close": 10.01, "volume": 4410353.0}, {"date": "2021-07-05", "close": 10.0, "volume": 3787961.0}, {"date": "2021-07-06", "close": 10.01, "volume": 4255491.0}, {"date": "2021-07-07", "close": 10.14, "volume": 4963964.0}, {"date": "2021-07-08", "close": 10.1, "volume": 3010731.0}, {"date": "2021-07-09", "close": 10.1, "volume": 3493635.0}, {"date": "2021-07-12", "close": 10.25, "volume": 4717476.0}, {"date": "2021-07-13", "close": 10.23, "volume": 4240117.0}, {"date": "2021-07-14", "close": 10.63, "volume": 5535779.0}, {"date": "2021-07-15", "close": 10.85, "volume": 5113923.0}, {"date": "2021-07-16", "close": 10.73, "volume": 3209290.0}, {"date": "2021-07-19", "close": 10.29, "volume": 3576425.0}, {"date": "2021-07-20", "close": 10.2, "volume": 4568668.0}, {"date": "2021-07-21", "close": 10.21, "volume": 3709818.0}, {"date": "2021-07-22", "close": 10.76, "volume": 7094100.0}, {"date": "2021-07-23", "close": 10.09, "volume": 19079607.0}, {"date": "2021-07-26", "close": 9.95, "volume": 6786873.0}, {"date": "2021-07-27", "close": 9.81, "volume": 6464751.0}, {"date": "2021-07-28", "close": 9.93, "volume": 6058949.0}, {"date": "2021-07-29", "close": 10.13, "volume": 3140767.0}, {"date": "2021-07-30", "close": 10.22, "volume": 5693077.0}, {"date": "2021-08-02", "close": 10.35, "volume": 4414927.0}, {"date": "2021-08-03", "close": 10.25, "volume": 3763210.0}, {"date": "2021-08-04", "close": 10.35, "volume": 3295759.0}, {"date": "2021-08-05", "close": 10.28, "volume": 3811382.0}, {"date": "2021-08-06", "close": 9.94, "volume": 5391684.0}, {"date": "2021-08-09", "close": 9.57, "volume": 7128576.0}, {"date": "2021-08-10", "close": 9.4, "volume": 6202563.0}, {"date": "2021-08-11", "close": 9.22, "volume": 9424822.0}, {"date": "2021-08-12", "close": 9.25, "volume": 5917903.0}, {"date": "2021-08-13", "close": 9.29, "volume": 3810542.0}, {"date": "2021-08-16", "close": 9.46, "volume": 6247904.0}, {"date": "2021-08-17", "close": 9.55, "volume": 3997394.0}, {"date": "2021-08-18", "close": 9.57, "volume": 3808896.0}, {"date": "2021-08-19", "close": 9.41, "volume": 4174776.0}, {"date": "2021-08-20", "close": 9.36, "volume": 3849633.0}, {"date": "2021-08-23", "close": 9.57, "volume": 2967607.0}, {"date": "2021-08-24", "close": 9.76, "volume": 4052127.0}, {"date": "2021-08-25", "close": 9.72, "volume": 4086361.0}, {"date": "2021-08-26", "close": 9.44, "volume": 4344645.0}, {"date": "2021-08-27", "close": 9.34, "volume": 5551916.0}, {"date": "2021-08-30", "close": 9.67, "volume": 4905008.0}, {"date": "2021-08-31", "close": 9.76, "volume": 3925570.0}, {"date": "2021-09-01", "close": 9.9, "volume": 3690737.0}, {"date": "2021-09-02", "close": 9.74, "volume": 3497165.0}, {"date": "2021-09-03", "close": 9.76, "volume": 2131248.0}, {"date": "2021-09-06", "close": 9.94, "volume": 4288794.0}, {"date": "2021-09-07", "close": 9.85, "volume": 3066323.0}, {"date": "2021-09-08", "close": 9.33, "volume": 5743072.0}, {"date": "2021-09-09", "close": 9.1, "volume": 5238959.0}, {"date": "2021-09-10", "close": 9.14, "volume": 3642067.0}, {"date": "2021-09-13", "close": 9.45, "volume": 4269936.0}, {"date": "2021-09-14", "close": 9.58, "volume": 4540011.0}, {"date": "2021-09-15", "close": 9.66, "volume": 3872113.0}, {"date": "2021-09-16", "close": 9.54, "volume": 4610530.0}, {"date": "2021-09-17", "close": 9.27, "volume": 10721315.0}, {"date": "2021-09-20", "close": 9.16, "volume": 4612263.0}, {"date": "2021-09-21", "close": 9.25, "volume": 4313660.0}, {"date": "2021-09-22", "close": 9.28, "volume": 4117349.0}, {"date": "2021-09-23", "close": 9.15, "volume": 6049915.0}, {"date": "2021-09-24", "close": 8.76, "volume": 7503626.0}, {"date": "2021-09-27", "close": 8.63, "volume": 5611084.0}, {"date": "2021-09-28", "close": 8.26, "volume": 7100728.0}, {"date": "2021-09-29", "close": 8.5, "volume": 11736754.0}, {"date": "2021-09-30", "close": 8.5, "volume": 5911613.0}, {"date": "2021-10-01", "close": 8.71, "volume": 7875767.0}, {"date": "2021-10-04", "close": 8.91, "volume": 5336202.0}, {"date": "2021-10-05", "close": 9.22, "volume": 6157029.0}, {"date": "2021-10-06", "close": 9.01, "volume": 3836960.0}, {"date": "2021-10-07", "close": 9.06, "volume": 3660752.0}, {"date": "2021-10-08", "close": 9.22, "volume": 4449962.0}, {"date": "2021-10-11", "close": 9.35, "volume": 3691572.0}, {"date": "2021-10-12", "close": 9.2, "volume": 4282609.0}, {"date": "2021-10-13", "close": 9.37, "volume": 2917818.0}, {"date": "2021-10-14", "close": 9.68, "volume": 4920243.0}, {"date": "2021-10-15", "close": 9.71, "volume": 3391925.0}, {"date": "2021-10-18", "close": 9.41, "volume": 3659282.0}, {"date": "2021-10-19", "close": 9.4, "volume": 3306178.0}, {"date": "2021-10-20", "close": 9.44, "volume": 4749443.0}, {"date": "2021-10-21", "close": 9.43, "volume": 4732058.0}, {"date": "2021-10-22", "close": 9.48, "volume": 3637002.0}, {"date": "2021-10-25", "close": 9.66, "volume": 3824499.0}, {"date": "2021-10-26", "close": 9.48, "volume": 3731391.0}, {"date": "2021-10-27", "close": 9.35, "volume": 3120873.0}, {"date": "2021-10-28", "close": 9.49, "volume": 2406329.0}, {"date": "2021-10-29", "close": 9.24, "volume": 3427440.0}, {"date": "2021-11-01", "close": 9.08, "volume": 3922409.0}, {"date": "2021-11-02", "close": 9.03, "volume": 2204131.0}, {"date": "2021-11-03", "close": 8.92, "volume": 2786049.0}, {"date": "2021-11-04", "close": 9.03, "volume": 2902416.0}, {"date": "2021-11-05", "close": 9.6, "volume": 6262583.0}, {"date": "2021-11-08", "close": 9.92, "volume": 5844736.0}, {"date": "2021-11-09", "close": 10.13, "volume": 4485331.0}, {"date": "2021-11-10", "close": 10.14, "volume": 3750352.0}, {"date": "2021-11-11", "close": 10.63, "volume": 7469229.0}, {"date": "2021-11-12", "close": 10.61, "volume": 7069744.0}, {"date": "2021-11-15", "close": 10.64, "volume": 3814262.0}, {"date": "2021-11-16", "close": 10.47, "volume": 4342488.0}, {"date": "2021-11-17", "close": 10.33, "volume": 6123033.0}, {"date": "2021-11-18", "close": 10.49, "volume": 4137005.0}, {"date": "2021-11-19", "close": 10.46, "volume": 3229217.0}, {"date": "2021-11-22", "close": 10.06, "volume": 3609024.0}, {"date": "2021-11-23", "close": 9.79, "volume": 4657691.0}, {"date": "2021-11-24", "close": 9.67, "volume": 4212934.0}, {"date": "2021-11-25", "close": 9.79, "volume": 3386360.0}, {"date": "2021-11-26", "close": 9.78, "volume": 2474398.0}, {"date": "2021-11-29", "close": 9.66, "volume": 3199110.0}, {"date": "2021-11-30", "close": 9.44, "volume": 6006911.0}, {"date": "2021-12-01", "close": 9.44, "volume": 3702995.0}, {"date": "2021-12-02", "close": 9.05, "volume": 3823453.0}, {"date": "2021-12-03", "close": 8.81, "volume": 4399188.0}, {"date": "2021-12-06", "close": 9.09, "volume": 3924684.0}, {"date": "2021-12-07", "close": 9.15, "volume": 3107785.0}, {"date": "2021-12-08", "close": 9.33, "volume": 4237994.0}, {"date": "2021-12-09", "close": 9.23, "volume": 3419552.0}, {"date": "2021-12-10", "close": 9.1, "volume": 4271020.0}, {"date": "2021-12-13", "close": 9.04, "volume": 4101465.0}, {"date": "2021-12-14", "close": 9.18, "volume": 3367266.0}, {"date": "2021-12-15", "close": 8.88, "volume": 5114919.0}, {"date": "2021-12-16", "close": 8.95, "volume": 5098841.0}, {"date": "2021-12-17", "close": 9.45, "volume": 16556715.0}, {"date": "2021-12-20", "close": 9.32, "volume": 3382679.0}, {"date": "2021-12-21", "close": 9.52, "volume": 3548045.0}, {"date": "2021-12-22", "close": 9.37, "volume": 2673704.0}, {"date": "2021-12-23", "close": 9.39, "volume": 2987098.0}, {"date": "2021-12-24", "close": 9.28, "volume": 1490991.0}, {"date": "2021-12-29", "close": 9.4, "volume": 2716444.0}, {"date": "2021-12-30", "close": 9.3, "volume": 1726370.0}, {"date": "2021-12-31", "close": 9.41, "volume": 2219744.0}, {"date": "2022-01-04", "close": 9.42, "volume": 3077313.0}, {"date": "2022-01-05", "close": 9.47, "volume": 2451773.0}, {"date": "2022-01-06", "close": 9.04, "volume": 5900389.0}, {"date": "2022-01-07", "close": 9.1, "volume": 4140262.0}, {"date": "2022-01-10", "close": 8.92, "volume": 3537806.0}, {"date": "2022-01-11", "close": 9.08, "volume": 4136895.0}, {"date": "2022-01-12", "close": 9.26, "volume": 4111827.0}, {"date": "2022-01-13", "close": 9.2, "volume": 3051761.0}, {"date": "2022-01-14", "close": 9.3, "volume": 3406714.0}, {"date": "2022-01-17", "close": 9.1, "volume": 3380112.0}, {"date": "2022-01-18", "close": 9.08, "volume": 3104981.0}, {"date": "2022-01-19", "close": 8.75, "volume": 6713903.0}, {"date": "2022-01-20", "close": 9.73, "volume": 13298356.0}, {"date": "2022-01-21", "close": 9.83, "volume": 8131181.0}, {"date": "2022-01-24", "close": 9.65, "volume": 5347604.0}, {"date": "2022-01-25", "close": 9.28, "volume": 7045430.0}, {"date": "2022-01-27", "close": 8.52, "volume": 10940496.0}, {"date": "2022-01-28", "close": 8.41, "volume": 14260386.0}, {"date": "2022-01-31", "close": 8.29, "volume": 4953876.0}, {"date": "2022-02-01", "close": 8.47, "volume": 5229749.0}, {"date": "2022-02-02", "close": 8.6, "volume": 3900881.0}, {"date": "2022-02-03", "close": 8.51, "volume": 3749261.0}, {"date": "2022-02-04", "close": 8.54, "volume": 5102126.0}, {"date": "2022-02-07", "close": 8.39, "volume": 4324614.0}, {"date": "2022-02-08", "close": 8.48, "volume": 9659913.0}, {"date": "2022-02-09", "close": 8.68, "volume": 5242533.0}, {"date": "2022-02-10", "close": 8.64, "volume": 7051527.0}, {"date": "2022-02-11", "close": 8.5, "volume": 5127746.0}, {"date": "2022-02-14", "close": 9.0, "volume": 10144931.0}, {"date": "2022-02-15", "close": 9.06, "volume": 6430099.0}, {"date": "2022-02-16", "close": 9.04, "volume": 3767944.0}, {"date": "2022-02-17", "close": 9.44, "volume": 6924854.0}, {"date": "2022-02-18", "close": 9.58, "volume": 8050987.0}, {"date": "2022-02-21", "close": 9.71, "volume": 6411357.0}, {"date": "2022-02-22", "close": 10.16, "volume": 8472103.0}, {"date": "2022-02-23", "close": 10.0, "volume": 6109731.0}, {"date": "2022-02-24", "close": 10.59, "volume": 11768760.0}, {"date": "2022-02-25", "close": 10.0, "volume": 8243736.0}, {"date": "2022-02-28", "close": 10.31, "volume": 8856396.0}, {"date": "2022-03-01", "close": 10.02, "volume": 6345773.0}, {"date": "2022-03-02", "close": 10.14, "volume": 10460150.0}, {"date": "2022-03-03", "close": 9.95, "volume": 12834565.0}, {"date": "2022-03-04", "close": 10.12, "volume": 7478943.0}, {"date": "2022-03-07", "close": 10.74, "volume": 12197885.0}, {"date": "2022-03-08", "close": 10.87, "volume": 11914877.0}, {"date": "2022-03-09", "close": 10.95, "volume": 9726330.0}, {"date": "2022-03-10", "close": 10.79, "volume": 9577268.0}, {"date": "2022-03-11", "close": 10.8, "volume": 5475853.0}, {"date": "2022-03-14", "close": 10.76, "volume": 5458371.0}, {"date": "2022-03-15", "close": 10.47, "volume": 5094549.0}, {"date": "2022-03-16", "close": 10.52, "volume": 4681112.0}, {"date": "2022-03-17", "close": 10.5, "volume": 4853109.0}, {"date": "2022-03-18", "close": 10.65, "volume": 17178688.0}, {"date": "2022-03-21", "close": 10.4, "volume": 4813659.0}, {"date": "2022-03-22", "close": 10.6, "volume": 4586341.0}, {"date": "2022-03-23", "close": 10.39, "volume": 2849522.0}, {"date": "2022-03-24", "close": 10.56, "volume": 4539771.0}, {"date": "2022-03-25", "close": 10.78, "volume": 5651339.0}, {"date": "2022-03-28", "close": 10.78, "volume": 3887637.0}, {"date": "2022-03-29", "close": 10.79, "volume": 4892363.0}, {"date": "2022-03-30", "close": 10.74, "volume": 4556541.0}, {"date": "2022-03-31", "close": 10.74, "volume": 4419810.0}, {"date": "2022-04-01", "close": 10.5, "volume": 4974229.0}, {"date": "2022-04-04", "close": 10.72, "volume": 3647364.0}, {"date": "2022-04-05", "close": 10.55, "volume": 3895919.0}, {"date": "2022-04-06", "close": 10.14, "volume": 4572770.0}, {"date": "2022-04-07", "close": 10.15, "volume": 3892957.0}, {"date": "2022-04-08", "close": 10.27, "volume": 3706509.0}, {"date": "2022-04-11", "close": 10.67, "volume": 3626106.0}, {"date": "2022-04-12", "close": 10.82, "volume": 3663907.0}, {"date": "2022-04-13", "close": 10.98, "volume": 4968393.0}, {"date": "2022-04-14", "close": 11.44, "volume": 7543403.0}, {"date": "2022-04-19", "close": 11.48, "volume": 6345495.0}, {"date": "2022-04-20", "close": 11.25, "volume": 3845388.0}, {"date": "2022-04-21", "close": 11.22, "volume": 4055356.0}, {"date": "2022-04-22", "close": 10.73, "volume": 7848163.0}, {"date": "2022-04-26", "close": 10.21, "volume": 6537075.0}, {"date": "2022-04-27", "close": 9.66, "volume": 8022364.0}, {"date": "2022-04-28", "close": 9.75, "volume": 4635956.0}, {"date": "2022-04-29", "close": 9.82, "volume": 4636401.0}, {"date": "2022-05-02", "close": 9.61, "volume": 3222014.0}, {"date": "2022-05-03", "close": 9.57, "volume": 4070298.0}, {"date": "2022-05-04", "close": 9.45, "volume": 3506693.0}, {"date": "2022-05-05", "close": 9.66, "volume": 4454109.0}, {"date": "2022-05-06", "close": 9.42, "volume": 4729755.0}, {"date": "2022-05-09", "close": 9.06, "volume": 3922136.0}, {"date": "2022-05-10", "close": 8.73, "volume": 7966101.0}, {"date": "2022-05-11", "close": 8.74, "volume": 6255005.0}, {"date": "2022-05-12", "close": 8.5, "volume": 6850171.0}, {"date": "2022-05-13", "close": 8.53, "volume": 4998638.0}, {"date": "2022-05-16", "close": 8.64, "volume": 4634269.0}, {"date": "2022-05-17", "close": 8.6, "volume": 3523120.0}, {"date": "2022-05-18", "close": 8.57, "volume": 4766910.0}, {"date": "2022-05-19", "close": 8.71, "volume": 11180309.0}, {"date": "2022-05-20", "close": 9.07, "volume": 7012426.0}, {"date": "2022-05-23", "close": 9.05, "volume": 4655844.0}, {"date": "2022-05-24", "close": 8.89, "volume": 3839064.0}, {"date": "2022-05-25", "close": 9.11, "volume": 4841177.0}, {"date": "2022-05-26", "close": 8.8, "volume": 4537481.0}, {"date": "2022-05-27", "close": 8.72, "volume": 4457144.0}, {"date": "2022-05-30", "close": 8.95, "volume": 4235020.0}, {"date": "2022-05-31", "close": 8.95, "volume": 13799035.0}, {"date": "2022-06-01", "close": 8.72, "volume": 5161137.0}, {"date": "2022-06-02", "close": 8.67, "volume": 2741967.0}, {"date": "2022-06-03", "close": 8.79, "volume": 3810734.0}, {"date": "2022-06-06", "close": 8.58, "volume": 3043153.0}, {"date": "2022-06-07", "close": 8.53, "volume": 3704925.0}, {"date": "2022-06-08", "close": 8.73, "volume": 5971580.0}, {"date": "2022-06-09", "close": 8.48, "volume": 4487250.0}, {"date": "2022-06-10", "close": 8.32, "volume": 5554862.0}, {"date": "2022-06-14", "close": 8.06, "volume": 9189420.0}, {"date": "2022-06-15", "close": 7.98, "volume": 6724819.0}, {"date": "2022-06-16", "close": 8.18, "volume": 7062014.0}, {"date": "2022-06-17", "close": 8.6, "volume": 12598123.0}, {"date": "2022-06-20", "close": 8.08, "volume": 5471544.0}, {"date": "2022-06-21", "close": 8.12, "volume": 4206556.0}, {"date": "2022-06-22", "close": 8.1, "volume": 4599832.0}, {"date": "2022-06-23", "close": 7.94, "volume": 4473981.0}, {"date": "2022-06-24", "close": 7.99, "volume": 5834372.0}, {"date": "2022-06-27", "close": 7.02, "volume": 17060162.0}, {"date": "2022-06-28", "close": 7.45, "volume": 8154816.0}, {"date": "2022-06-29", "close": 7.03, "volume": 8360448.0}, {"date": "2022-06-30", "close": 6.84, "volume": 6396996.0}, {"date": "2022-07-01", "close": 6.81, "volume": 5896822.0}, {"date": "2022-07-04", "close": 7.06, "volume": 4280996.0}, {"date": "2022-07-05", "close": 7.21, "volume": 5551385.0}, {"date": "2022-07-06", "close": 6.91, "volume": 6634938.0}, {"date": "2022-07-07", "close": 6.93, "volume": 5544089.0}, {"date": "2022-07-08", "close": 7.0, "volume": 4873951.0}, {"date": "2022-07-11", "close": 6.78, "volume": 4316197.0}, {"date": "2022-07-12", "close": 6.8, "volume": 4341571.0}, {"date": "2022-07-13", "close": 6.92, "volume": 4377495.0}, {"date": "2022-07-14", "close": 6.92, "volume": 4500900.0}, {"date": "2022-07-15", "close": 6.75, "volume": 5210240.0}, {"date": "2022-07-18", "close": 6.77, "volume": 3501150.0}, {"date": "2022-07-19", "close": 6.76, "volume": 4134627.0}, {"date": "2022-07-20", "close": 6.9, "volume": 10042770.0}, {"date": "2022-07-21", "close": 6.98, "volume": 7493272.0}, {"date": "2022-07-22", "close": 7.12, "volume": 9989216.0}, {"date": "2022-07-25", "close": 7.31, "volume": 7387501.0}, {"date": "2022-07-26", "close": 7.28, "volume": 8069833.0}, {"date": "2022-07-27", "close": 7.35, "volume": 5100981.0}, {"date": "2022-07-28", "close": 7.54, "volume": 10198041.0}, {"date": "2022-07-29", "close": 7.84, "volume": 7428114.0}, {"date": "2022-08-01", "close": 7.87, "volume": 6017103.0}, {"date": "2022-08-02", "close": 8.07, "volume": 5092022.0}, {"date": "2022-08-03", "close": 7.99, "volume": 6204275.0}, {"date": "2022-08-04", "close": 7.98, "volume": 5864677.0}, {"date": "2022-08-05", "close": 8.23, "volume": 6250375.0}, {"date": "2022-08-08", "close": 8.22, "volume": 5340961.0}, {"date": "2022-08-09", "close": 8.33, "volume": 4114389.0}, {"date": "2022-08-10", "close": 8.28, "volume": 3954939.0}, {"date": "2022-08-11", "close": 8.43, "volume": 6093546.0}, {"date": "2022-08-12", "close": 8.26, "volume": 4385938.0}, {"date": "2022-08-15", "close": 8.19, "volume": 4463453.0}, {"date": "2022-08-16", "close": 8.11, "volume": 6966811.0}, {"date": "2022-08-17", "close": 8.1, "volume": 9907805.0}, {"date": "2022-08-18", "close": 7.77, "volume": 7055062.0}, {"date": "2022-08-19", "close": 7.72, "volume": 7005633.0}, {"date": "2022-08-22", "close": 7.51, "volume": 5586011.0}, {"date": "2022-08-23", "close": 7.65, "volume": 3345542.0}, {"date": "2022-08-24", "close": 7.55, "volume": 5097473.0}, {"date": "2022-08-25", "close": 7.7, "volume": 3030445.0}, {"date": "2022-08-26", "close": 7.58, "volume": 2530063.0}, {"date": "2022-08-29", "close": 7.46, "volume": 6616217.0}, {"date": "2022-08-30", "close": 7.79, "volume": 6996053.0}, {"date": "2022-08-31", "close": 7.88, "volume": 6074994.0}, {"date": "2022-09-01", "close": 7.45, "volume": 5183485.0}, {"date": "2022-09-02", "close": 7.38, "volume": 6869009.0}, {"date": "2022-09-05", "close": 7.47, "volume": 6059119.0}, {"date": "2022-09-06", "close": 7.35, "volume": 5080198.0}, {"date": "2022-09-07", "close": 7.24, "volume": 5591767.0}, {"date": "2022-09-08", "close": 7.48, "volume": 5194563.0}, {"date": "2022-09-09", "close": 7.72, "volume": 6889623.0}, {"date": "2022-09-12", "close": 7.73, "volume": 4361084.0}, {"date": "2022-09-13", "close": 8.02, "volume": 7071479.0}, {"date": "2022-09-14", "close": 7.73, "volume": 6975510.0}, {"date": "2022-09-15", "close": 7.72, "volume": 5795969.0}, {"date": "2022-09-16", "close": 7.4, "volume": 10464073.0}, {"date": "2022-09-19", "close": 7.61, "volume": 4773855.0}, {"date": "2022-09-20", "close": 7.7, "volume": 4615561.0}, {"date": "2022-09-21", "close": 7.54, "volume": 4440218.0}, {"date": "2022-09-23", "close": 7.49, "volume": 4659771.0}, {"date": "2022-09-26", "close": 6.96, "volume": 8198253.0}, {"date": "2022-09-27", "close": 7.11, "volume": 6122082.0}, {"date": "2022-09-28", "close": 7.17, "volume": 4688575.0}, {"date": "2022-09-29", "close": 7.49, "volume": 6007196.0}, {"date": "2022-09-30", "close": 7.83, "volume": 6911298.0}, {"date": "2022-10-03", "close": 7.67, "volume": 4378508.0}, {"date": "2022-10-04", "close": 8.24, "volume": 9402853.0}, {"date": "2022-10-05", "close": 8.48, "volume": 7474957.0}, {"date": "2022-10-06", "close": 8.5, "volume": 5501164.0}, {"date": "2022-10-07", "close": 8.61, "volume": 4945597.0}, {"date": "2022-10-10", "close": 8.23, "volume": 5376420.0}, {"date": "2022-10-11", "close": 8.18, "volume": 5445596.0}, {"date": "2022-10-12", "close": 8.07, "volume": 5888919.0}, {"date": "2022-10-13", "close": 8.13, "volume": 3872184.0}, {"date": "2022-10-14", "close": 7.98, "volume": 5543228.0}, {"date": "2022-10-17", "close": 7.66, "volume": 5649967.0}, {"date": "2022-10-18", "close": 8.09, "volume": 4315286.0}, {"date": "2022-10-19", "close": 8.03, "volume": 3519830.0}, {"date": "2022-10-20", "close": 7.9, "volume": 5963632.0}, {"date": "2022-10-21", "close": 7.96, "volume": 4487468.0}, {"date": "2022-10-24", "close": 8.36, "volume": 7691913.0}, {"date": "2022-10-25", "close": 8.27, "volume": 4574080.0}, {"date": "2022-10-26", "close": 8.56, "volume": 5722229.0}, {"date": "2022-10-27", "close": 8.93, "volume": 8140240.0}, {"date": "2022-10-28", "close": 8.93, "volume": 7062460.0}, {"date": "2022-10-31", "close": 8.74, "volume": 5459994.0}, {"date": "2022-11-01", "close": 8.84, "volume": 3385271.0}, {"date": "2022-11-02", "close": 8.95, "volume": 7725412.0}, {"date": "2022-11-03", "close": 8.65, "volume": 5671300.0}, {"date": "2022-11-04", "close": 8.76, "volume": 4487760.0}, {"date": "2022-11-07", "close": 9.29, "volume": 10329962.0}, {"date": "2022-11-08", "close": 9.4, "volume": 5620392.0}, {"date": "2022-11-09", "close": 10.04, "volume": 12106863.0}, {"date": "2022-11-10", "close": 9.9, "volume": 5711320.0}, {"date": "2022-11-11", "close": 10.23, "volume": 11294026.0}, {"date": "2022-11-14", "close": 10.13, "volume": 6359668.0}, {"date": "2022-11-15", "close": 10.15, "volume": 6071006.0}, {"date": "2022-11-16", "close": 9.89, "volume": 7452934.0}, {"date": "2022-11-17", "close": 10.06, "volume": 5412564.0}, {"date": "2022-11-18", "close": 10.0, "volume": 3782374.0}, {"date": "2022-11-21", "close": 10.0, "volume": 4252782.0}, {"date": "2022-11-22", "close": 10.09, "volume": 3501640.0}, {"date": "2022-11-23", "close": 10.31, "volume": 3742720.0}, {"date": "2022-11-24", "close": 10.58, "volume": 4358458.0}, {"date": "2022-11-25", "close": 10.61, "volume": 2471030.0}, {"date": "2022-11-28", "close": 10.59, "volume": 3892008.0}, {"date": "2022-11-29", "close": 10.54, "volume": 6055879.0}, {"date": "2022-11-30", "close": 10.6, "volume": 8208095.0}, {"date": "2022-12-01", "close": 10.92, "volume": 9800634.0}, {"date": "2022-12-02", "close": 11.08, "volume": 9967521.0}, {"date": "2022-12-05", "close": 10.92, "volume": 7180247.0}, {"date": "2022-12-06", "close": 10.7, "volume": 6821610.0}, {"date": "2022-12-07", "close": 10.72, "volume": 6837838.0}, {"date": "2022-12-08", "close": 10.92, "volume": 4677311.0}, {"date": "2022-12-09", "close": 11.14, "volume": 4325118.0}, {"date": "2022-12-12", "close": 10.79, "volume": 4840202.0}, {"date": "2022-12-13", "close": 10.83, "volume": 4281904.0}, {"date": "2022-12-14", "close": 10.97, "volume": 5714473.0}, {"date": "2022-12-15", "close": 10.86, "volume": 3941933.0}, {"date": "2022-12-16", "close": 10.66, "volume": 12933368.0}, {"date": "2022-12-19", "close": 11.02, "volume": 5182875.0}, {"date": "2022-12-20", "close": 10.78, "volume": 4380638.0}, {"date": "2022-12-21", "close": 11.21, "volume": 4080051.0}, {"date": "2022-12-22", "close": 11.12, "volume": 2127622.0}, {"date": "2022-12-23", "close": 11.06, "volume": 2274146.0}, {"date": "2022-12-28", "close": 11.12, "volume": 2130326.0}, {"date": "2022-12-29", "close": 11.07, "volume": 2076342.0}, {"date": "2022-12-30", "close": 10.91, "volume": 2740573.0}, {"date": "2023-01-03", "close": 11.11, "volume": 2847972.0}, {"date": "2023-01-04", "close": 11.43, "volume": 3928141.0}, {"date": "2023-01-05", "close": 11.62, "volume": 4974036.0}, {"date": "2023-01-06", "close": 11.76, "volume": 6573501.0}, {"date": "2023-01-09", "close": 11.96, "volume": 2673805.0}, {"date": "2023-01-10", "close": 11.73, "volume": 3849452.0}, {"date": "2023-01-11", "close": 11.89, "volume": 2829273.0}, {"date": "2023-01-12", "close": 12.0, "volume": 4554908.0}, {"date": "2023-01-13", "close": 12.08, "volume": 5916111.0}, {"date": "2023-01-16", "close": 12.43, "volume": 5077953.0}, {"date": "2023-01-17", "close": 12.25, "volume": 6009851.0}, {"date": "2023-01-18", "close": 12.04, "volume": 4814014.0}, {"date": "2023-01-19", "close": 12.16, "volume": 10335122.0}, {"date": "2023-01-20", "close": 12.55, "volume": 7825209.0}, {"date": "2023-01-23", "close": 12.69, "volume": 4703685.0}, {"date": "2023-01-24", "close": 12.8, "volume": 4866338.0}, {"date": "2023-01-25", "close": 12.7, "volume": 8790159.0}, {"date": "2023-01-27", "close": 12.65, "volume": 5796200.0}, {"date": "2023-01-30", "close": 12.77, "volume": 3764416.0}, {"date": "2023-01-31", "close": 12.55, "volume": 4746789.0}, {"date": "2023-02-01", "close": 12.64, "volume": 4423184.0}, {"date": "2023-02-02", "close": 13.22, "volume": 5844745.0}, {"date": "2023-02-03", "close": 12.69, "volume": 6803102.0}, {"date": "2023-02-06", "close": 12.58, "volume": 9929909.0}, {"date": "2023-02-07", "close": 12.47, "volume": 11022231.0}, {"date": "2023-02-08", "close": 12.6, "volume": 5101167.0}, {"date": "2023-02-09", "close": 12.39, "volume": 3727743.0}, {"date": "2023-02-10", "close": 12.01, "volume": 4607372.0}, {"date": "2023-02-13", "close": 11.96, "volume": 5084512.0}, {"date": "2023-02-14", "close": 12.02, "volume": 3264913.0}, {"date": "2023-02-15", "close": 11.73, "volume": 3995447.0}, {"date": "2023-02-16", "close": 11.38, "volume": 11479781.0}, {"date": "2023-02-17", "close": 11.39, "volume": 5190543.0}, {"date": "2023-02-20", "close": 11.22, "volume": 2982850.0}, {"date": "2023-02-21", "close": 11.0, "volume": 2844554.0}, {"date": "2023-02-22", "close": 10.64, "volume": 5925057.0}, {"date": "2023-02-23", "close": 10.44, "volume": 9554836.0}, {"date": "2023-02-24", "close": 10.41, "volume": 4494659.0}, {"date": "2023-02-27", "close": 10.17, "volume": 2856386.0}, {"date": "2023-02-28", "close": 10.37, "volume": 7359650.0}, {"date": "2023-03-01", "close": 10.66, "volume": 6680960.0}, {"date": "2023-03-02", "close": 10.97, "volume": 6649594.0}, {"date": "2023-03-03", "close": 10.93, "volume": 4691132.0}, {"date": "2023-03-06", "close": 10.84, "volume": 3640565.0}, {"date": "2023-03-07", "close": 10.65, "volume": 4497812.0}, {"date": "2023-03-08", "close": 10.35, "volume": 4032881.0}, {"date": "2023-03-09", "close": 10.37, "volume": 4414077.0}, {"date": "2023-03-10", "close": 10.55, "volume": 5357532.0}, {"date": "2023-03-13", "close": 11.08, "volume": 5886892.0}, {"date": "2023-03-14", "close": 11.24, "volume": 9296115.0}, {"date": "2023-03-15", "close": 11.1, "volume": 5832424.0}, {"date": "2023-03-16", "close": 11.15, "volume": 9555325.0}, {"date": "2023-03-17", "close": 10.89, "volume": 13054940.0}, {"date": "2023-03-20", "close": 11.82, "volume": 7072420.0}, {"date": "2023-03-21", "close": 11.64, "volume": 4915733.0}, {"date": "2023-03-22", "close": 11.22, "volume": 6606757.0}, {"date": "2023-03-23", "close": 11.44, "volume": 4592090.0}, {"date": "2023-03-24", "close": 11.53, "volume": 3745090.0}, {"date": "2023-03-27", "close": 11.83, "volume": 3694606.0}, {"date": "2023-03-28", "close": 11.74, "volume": 4149260.0}, {"date": "2023-03-29", "close": 11.98, "volume": 3708186.0}, {"date": "2023-03-30", "close": 12.03, "volume": 3465687.0}, {"date": "2023-03-31", "close": 12.31, "volume": 4185789.0}, {"date": "2023-04-03", "close": 12.17, "volume": 4032666.0}, {"date": "2023-04-04", "close": 12.6, "volume": 3461007.0}, {"date": "2023-04-05", "close": 12.99, "volume": 6303691.0}, {"date": "2023-04-06", "close": 13.18, "volume": 3721647.0}, {"date": "2023-04-11", "close": 13.46, "volume": 6438022.0}, {"date": "2023-04-12", "close": 13.7, "volume": 4553045.0}, {"date": "2023-04-13", "close": 13.8, "volume": 7692061.0}, {"date": "2023-04-14", "close": 14.4, "volume": 8510354.0}, {"date": "2023-04-17", "close": 14.04, "volume": 7167184.0}, {"date": "2023-04-18", "close": 14.03, "volume": 6289197.0}, {"date": "2023-04-19", "close": 14.23, "volume": 4179884.0}, {"date": "2023-04-20", "close": 13.63, "volume": 8722513.0}, {"date": "2023-04-21", "close": 13.75, "volume": 4691976.0}, {"date": "2023-04-24", "close": 13.59, "volume": 4380525.0}, {"date": "2023-04-26", "close": 13.79, "volume": 5778618.0}, {"date": "2023-04-27", "close": 13.87, "volume": 4677318.0}, {"date": "2023-04-28", "close": 13.46, "volume": 4475127.0}, {"date": "2023-05-01", "close": 13.44, "volume": 2672209.0}, {"date": "2023-05-02", "close": 13.25, "volume": 3931327.0}, {"date": "2023-05-03", "close": 13.55, "volume": 5191593.0}, {"date": "2023-05-04", "close": 13.89, "volume": 5141478.0}, {"date": "2023-05-05", "close": 14.1, "volume": 2997229.0}, {"date": "2023-05-08", "close": 14.01, "volume": 4192402.0}, {"date": "2023-05-09", "close": 13.99, "volume": 3343603.0}, {"date": "2023-05-10", "close": 14.03, "volume": 3327470.0}, {"date": "2023-05-11", "close": 13.88, "volume": 1897579.0}, {"date": "2023-05-12", "close": 13.58, "volume": 3917346.0}, {"date": "2023-05-15", "close": 13.97, "volume": 2426013.0}, {"date": "2023-05-16", "close": 13.77, "volume": 2537238.0}, {"date": "2023-05-17", "close": 13.62, "volume": 2069360.0}, {"date": "2023-05-18", "close": 13.45, "volume": 3168965.0}, {"date": "2023-05-19", "close": 13.31, "volume": 3556975.0}, {"date": "2023-05-22", "close": 13.19, "volume": 2815957.0}, {"date": "2023-05-23", "close": 13.09, "volume": 2599757.0}, {"date": "2023-05-24", "close": 13.08, "volume": 4174725.0}, {"date": "2023-05-25", "close": 12.61, "volume": 3812322.0}, {"date": "2023-05-26", "close": 12.55, "volume": 2416165.0}, {"date": "2023-05-29", "close": 12.63, "volume": 1845045.0}, {"date": "2023-05-30", "close": 12.7, "volume": 2137683.0}, {"date": "2023-05-31", "close": 12.91, "volume": 15274780.0}, {"date": "2023-06-01", "close": 13.31, "volume": 4513474.0}, {"date": "2023-06-02", "close": 13.62, "volume": 4715796.0}, {"date": "2023-06-05", "close": 13.56, "volume": 3934449.0}, {"date": "2023-06-06", "close": 13.49, "volume": 3301606.0}, {"date": "2023-06-07", "close": 13.44, "volume": 2847903.0}, {"date": "2023-06-08", "close": 13.14, "volume": 3843818.0}, {"date": "2023-06-09", "close": 13.35, "volume": 3183496.0}, {"date": "2023-06-13", "close": 13.16, "volume": 3104053.0}, {"date": "2023-06-14", "close": 13.04, "volume": 4525540.0}, {"date": "2023-06-15", "close": 12.8, "volume": 5035975.0}, {"date": "2023-06-16", "close": 13.29, "volume": 14522446.0}, {"date": "2023-06-19", "close": 13.41, "volume": 2482737.0}, {"date": "2023-06-20", "close": 13.34, "volume": 1884267.0}, {"date": "2023-06-21", "close": 13.04, "volume": 3914558.0}, {"date": "2023-06-22", "close": 12.62, "volume": 6073687.0}, {"date": "2023-06-23", "close": 12.3, "volume": 4174184.0}, {"date": "2023-06-26", "close": 12.55, "volume": 4628568.0}, {"date": "2023-06-27", "close": 12.46, "volume": 2693829.0}, {"date": "2023-06-28", "close": 12.33, "volume": 3082609.0}, {"date": "2023-06-29", "close": 12.12, "volume": 2823747.0}, {"date": "2023-06-30", "close": 12.08, "volume": 3460635.0}, {"date": "2023-07-03", "close": 12.51, "volume": 3238150.0}, {"date": "2023-07-04", "close": 12.71, "volume": 2719306.0}, {"date": "2023-07-05", "close": 12.72, "volume": 2401686.0}, {"date": "2023-07-06", "close": 12.71, "volume": 4220987.0}, {"date": "2023-07-07", "close": 12.23, "volume": 3615590.0}, {"date": "2023-07-10", "close": 12.45, "volume": 2878802.0}, {"date": "2023-07-11", "close": 12.83, "volume": 3422331.0}, {"date": "2023-07-12", "close": 12.6, "volume": 2641957.0}, {"date": "2023-07-13", "close": 13.14, "volume": 6337648.0}, {"date": "2023-07-14", "close": 13.35, "volume": 3498417.0}, {"date": "2023-07-17", "close": 13.41, "volume": 2705024.0}, {"date": "2023-07-18", "close": 13.37, "volume": 2470257.0}, {"date": "2023-07-19", "close": 12.59, "volume": 12078612.0}, {"date": "2023-07-20", "close": 11.76, "volume": 12602816.0}, {"date": "2023-07-21", "close": 11.67, "volume": 6881892.0}, {"date": "2023-07-24", "close": 11.59, "volume": 3992403.0}, {"date": "2023-07-25", "close": 11.62, "volume": 3844519.0}, {"date": "2023-07-26", "close": 11.55, "volume": 5406315.0}, {"date": "2023-07-27", "close": 11.74, "volume": 4405267.0}, {"date": "2023-07-28", "close": 11.57, "volume": 5658549.0}, {"date": "2023-07-31", "close": 11.51, "volume": 3197988.0}, {"date": "2023-08-01", "close": 11.69, "volume": 2831573.0}, {"date": "2023-08-02", "close": 11.37, "volume": 2957238.0}, {"date": "2023-08-03", "close": 11.46, "volume": 2974764.0}, {"date": "2023-08-04", "close": 11.2, "volume": 5105200.0}, {"date": "2023-08-07", "close": 11.14, "volume": 5821167.0}, {"date": "2023-08-08", "close": 10.88, "volume": 6613102.0}, {"date": "2023-08-09", "close": 10.92, "volume": 4963789.0}, {"date": "2023-08-10", "close": 10.89, "volume": 4735823.0}, {"date": "2023-08-11", "close": 10.92, "volume": 3295358.0}, {"date": "2023-08-14", "close": 10.82, "volume": 2632517.0}, {"date": "2023-08-15", "close": 10.62, "volume": 3578634.0}, {"date": "2023-08-16", "close": 10.55, "volume": 3353155.0}, {"date": "2023-08-17", "close": 10.3, "volume": 5338954.0}, {"date": "2023-08-18", "close": 10.36, "volume": 6784600.0}, {"date": "2023-08-21", "close": 10.24, "volume": 2035057.0}, {"date": "2023-08-22", "close": 10.49, "volume": 4653496.0}, {"date": "2023-08-23", "close": 10.61, "volume": 3809754.0}, {"date": "2023-08-24", "close": 11.16, "volume": 5293279.0}, {"date": "2023-08-25", "close": 11.17, "volume": 4794492.0}, {"date": "2023-08-28", "close": 11.47, "volume": 5719743.0}, {"date": "2023-08-29", "close": 11.63, "volume": 4092733.0}, {"date": "2023-08-30", "close": 11.85, "volume": 3716408.0}, {"date": "2023-08-31", "close": 11.91, "volume": 7654397.0}, {"date": "2023-09-01", "close": 11.73, "volume": 2097032.0}, {"date": "2023-09-04", "close": 11.68, "volume": 2505899.0}, {"date": "2023-09-05", "close": 11.25, "volume": 3553999.0}, {"date": "2023-09-06", "close": 11.19, "volume": 4000520.0}, {"date": "2023-09-07", "close": 11.03, "volume": 2636698.0}, {"date": "2023-09-08", "close": 11.04, "volume": 2946755.0}, {"date": "2023-09-11", "close": 11.18, "volume": 3505238.0}, {"date": "2023-09-12", "close": 11.28, "volume": 3850493.0}, {"date": "2023-09-13", "close": 11.14, "volume": 2779862.0}, {"date": "2023-09-14", "close": 11.31, "volume": 3765598.0}, {"date": "2023-09-15", "close": 11.49, "volume": 6065787.0}, {"date": "2023-09-18", "close": 11.35, "volume": 1898040.0}, {"date": "2023-09-19", "close": 11.4, "volume": 3020283.0}, {"date": "2023-09-20", "close": 11.19, "volume": 4773509.0}, {"date": "2023-09-21", "close": 10.83, "volume": 5331125.0}, {"date": "2023-09-22", "close": 10.92, "volume": 4291954.0}, {"date": "2023-09-25", "close": 10.85, "volume": 2182336.0}, {"date": "2023-09-26", "close": 10.73, "volume": 4174005.0}, {"date": "2023-09-27", "close": 10.47, "volume": 2418556.0}, {"date": "2023-09-28", "close": 10.25, "volume": 4610330.0}, {"date": "2023-09-29", "close": 10.46, "volume": 2760413.0}, {"date": "2023-10-02", "close": 10.49, "volume": 2149782.0}, {"date": "2023-10-03", "close": 10.04, "volume": 5285888.0}, {"date": "2023-10-04", "close": 10.18, "volume": 5137069.0}, {"date": "2023-10-05", "close": 10.66, "volume": 3696701.0}, {"date": "2023-10-06", "close": 10.8, "volume": 3221511.0}, {"date": "2023-10-09", "close": 11.23, "volume": 5705143.0}, {"date": "2023-10-10", "close": 11.4, "volume": 5574700.0}, {"date": "2023-10-11", "close": 11.26, "volume": 4562823.0}, {"date": "2023-10-12", "close": 11.35, "volume": 2755387.0}, {"date": "2023-10-13", "close": 11.05, "volume": 4543873.0}, {"date": "2023-10-16", "close": 11.4, "volume": 4422299.0}, {"date": "2023-10-17", "close": 11.28, "volume": 4154622.0}, {"date": "2023-10-18", "close": 11.48, "volume": 5778426.0}, {"date": "2023-10-19", "close": 11.98, "volume": 6418629.0}, {"date": "2023-10-20", "close": 12.13, "volume": 7975418.0}, {"date": "2023-10-23", "close": 12.15, "volume": 9701075.0}, {"date": "2023-10-24", "close": 12.21, "volume": 3807589.0}, {"date": "2023-10-25", "close": 12.1, "volume": 4303626.0}, {"date": "2023-10-26", "close": 12.0, "volume": 8718497.0}, {"date": "2023-10-27", "close": 12.04, "volume": 5865616.0}, {"date": "2023-10-30", "close": 12.09, "volume": 3475476.0}, {"date": "2023-10-31", "close": 11.69, "volume": 5386305.0}, {"date": "2023-11-01", "close": 11.89, "volume": 6617765.0}, {"date": "2023-11-02", "close": 11.58, "volume": 3614293.0}, {"date": "2023-11-03", "close": 11.62, "volume": 4386552.0}, {"date": "2023-11-06", "close": 11.99, "volume": 4304321.0}, {"date": "2023-11-07", "close": 12.05, "volume": 5097619.0}, {"date": "2023-11-08", "close": 11.91, "volume": 4425228.0}, {"date": "2023-11-09", "close": 11.87, "volume": 3655752.0}, {"date": "2023-11-10", "close": 11.65, "volume": 4516025.0}, {"date": "2023-11-13", "close": 11.35, "volume": 5094256.0}, {"date": "2023-11-14", "close": 11.33, "volume": 3274163.0}, {"date": "2023-11-15", "close": 11.81, "volume": 5690673.0}, {"date": "2023-11-16", "close": 11.32, "volume": 5498955.0}, {"date": "2023-11-17", "close": 11.76, "volume": 8989352.0}, {"date": "2023-11-20", "close": 11.46, "volume": 2924039.0}, {"date": "2023-11-21", "close": 11.86, "volume": 4314347.0}, {"date": "2023-11-22", "close": 11.89, "volume": 3221228.0}, {"date": "2023-11-23", "close": 11.64, "volume": 2466635.0}, {"date": "2023-11-24", "close": 11.54, "volume": 2205209.0}, {"date": "2023-11-27", "close": 11.73, "volume": 2973120.0}, {"date": "2023-11-28", "close": 12.14, "volume": 6254390.0}, {"date": "2023-11-29", "close": 12.67, "volume": 5793795.0}, {"date": "2023-11-30", "close": 12.73, "volume": 7706980.0}, {"date": "2023-12-01", "close": 12.44, "volume": 3944817.0}, {"date": "2023-12-04", "close": 12.9, "volume": 5482516.0}, {"date": "2023-12-05", "close": 12.38, "volume": 3979700.0}, {"date": "2023-12-06", "close": 12.51, "volume": 6276719.0}, {"date": "2023-12-07", "close": 12.68, "volume": 6761890.0}, {"date": "2023-12-08", "close": 12.6, "volume": 2814927.0}, {"date": "2023-12-11", "close": 12.34, "volume": 2316680.0}, {"date": "2023-12-12", "close": 12.32, "volume": 2423588.0}, {"date": "2023-12-13", "close": 12.19, "volume": 2981391.0}, {"date": "2023-12-14", "close": 13.18, "volume": 5580480.0}, {"date": "2023-12-15", "close": 13.19, "volume": 11064528.0}, {"date": "2023-12-18", "close": 13.22, "volume": 2888947.0}, {"date": "2023-12-19", "close": 13.4, "volume": 2959968.0}, {"date": "2023-12-20", "close": 13.62, "volume": 3434129.0}, {"date": "2023-12-21", "close": 13.62, "volume": 2733232.0}, {"date": "2023-12-22", "close": 13.67, "volume": 3893012.0}, {"date": "2023-12-27", "close": 13.73, "volume": 1573260.0}, {"date": "2023-12-28", "close": 13.85, "volume": 1802701.0}, {"date": "2023-12-29", "close": 13.65, "volume": 2069581.0}, {"date": "2024-01-02", "close": 13.72, "volume": 1806124.0}, {"date": "2024-01-03", "close": 13.17, "volume": 3302468.0}, {"date": "2024-01-04", "close": 12.8, "volume": 4278659.0}, {"date": "2024-01-05", "close": 12.96, "volume": 2176658.0}, {"date": "2024-01-08", "close": 12.84, "volume": 2553253.0}, {"date": "2024-01-09", "close": 12.88, "volume": 1693893.0}, {"date": "2024-01-10", "close": 12.69, "volume": 1976817.0}, {"date": "2024-01-11", "close": 12.84, "volume": 2159959.0}, {"date": "2024-01-12", "close": 13.05, "volume": 2718810.0}, {"date": "2024-01-15", "close": 13.12, "volume": 1828811.0}, {"date": "2024-01-16", "close": 12.87, "volume": 1789348.0}, {"date": "2024-01-17", "close": 12.3, "volume": 6389301.0}, {"date": "2024-01-18", "close": 12.15, "volume": 4099731.0}, {"date": "2024-01-19", "close": 12.21, "volume": 3788952.0}, {"date": "2024-01-22", "close": 12.32, "volume": 2851539.0}, {"date": "2024-01-23", "close": 12.08, "volume": 3618664.0}, {"date": "2024-01-24", "close": 12.81, "volume": 4406254.0}, {"date": "2024-01-25", "close": 12.9, "volume": 3222021.0}, {"date": "2024-01-29", "close": 12.95, "volume": 3230357.0}, {"date": "2024-01-30", "close": 13.33, "volume": 4214727.0}, {"date": "2024-01-31", "close": 13.15, "volume": 4107403.0}, {"date": "2024-02-01", "close": 13.37, "volume": 3958516.0}, {"date": "2024-02-02", "close": 13.92, "volume": 4506710.0}, {"date": "2024-02-05", "close": 13.39, "volume": 4577210.0}, {"date": "2024-02-06", "close": 13.29, "volume": 3803144.0}, {"date": "2024-02-07", "close": 13.32, "volume": 2287288.0}, {"date": "2024-02-08", "close": 13.31, "volume": 2938449.0}, {"date": "2024-02-09", "close": 13.26, "volume": 2633261.0}, {"date": "2024-02-12", "close": 13.18, "volume": 1923303.0}, {"date": "2024-02-13", "close": 13.31, "volume": 1873055.0}, {"date": "2024-02-14", "close": 12.87, "volume": 3288200.0}, {"date": "2024-02-15", "close": 12.77, "volume": 4024723.0}, {"date": "2024-02-16", "close": 13.16, "volume": 5507388.0}, {"date": "2024-02-19", "close": 13.13, "volume": 1428812.0}, {"date": "2024-02-20", "close": 13.17, "volume": 2017434.0}, {"date": "2024-02-21", "close": 13.17, "volume": 2941444.0}, {"date": "2024-02-22", "close": 13.06, "volume": 3207001.0}, {"date": "2024-02-23", "close": 12.77, "volume": 3375827.0}, {"date": "2024-02-26", "close": 12.92, "volume": 2097958.0}, {"date": "2024-02-27", "close": 12.8, "volume": 3477878.0}, {"date": "2024-02-28", "close": 12.67, "volume": 2422489.0}, {"date": "2024-02-29", "close": 12.9, "volume": 6104906.0}, {"date": "2024-03-01", "close": 12.94, "volume": 2072492.0}, {"date": "2024-03-04", "close": 13.72, "volume": 3731845.0}, {"date": "2024-03-05", "close": 14.13, "volume": 5881328.0}, {"date": "2024-03-06", "close": 14.04, "volume": 3612406.0}, {"date": "2024-03-07", "close": 14.4, "volume": 3309708.0}, {"date": "2024-03-08", "close": 14.43, "volume": 3158306.0}, {"date": "2024-03-11", "close": 13.85, "volume": 4047869.0}, {"date": "2024-03-12", "close": 14.08, "volume": 5160259.0}, {"date": "2024-03-13", "close": 13.75, "volume": 2278122.0}, {"date": "2024-03-14", "close": 14.01, "volume": 2666074.0}, {"date": "2024-03-15", "close": 13.7, "volume": 8761633.0}, {"date": "2024-03-18", "close": 13.65, "volume": 2959978.0}, {"date": "2024-03-19", "close": 13.84, "volume": 2232415.0}, {"date": "2024-03-20", "close": 13.4, "volume": 2549457.0}, {"date": "2024-03-21", "close": 13.71, "volume": 5320373.0}, {"date": "2024-03-22", "close": 13.72, "volume": 4025137.0}, {"date": "2024-03-25", "close": 13.71, "volume": 2231937.0}, {"date": "2024-03-26", "close": 13.93, "volume": 2405565.0}, {"date": "2024-03-27", "close": 14.23, "volume": 2778019.0}, {"date": "2024-03-28", "close": 14.47, "volume": 3765596.0}, {"date": "2024-04-02", "close": 14.84, "volume": 3615412.0}, {"date": "2024-04-03", "close": 14.67, "volume": 4313905.0}, {"date": "2024-04-04", "close": 14.79, "volume": 3009560.0}, {"date": "2024-04-05", "close": 14.87, "volume": 2889260.0}, {"date": "2024-04-08", "close": 15.17, "volume": 4631578.0}, {"date": "2024-04-09", "close": 15.23, "volume": 3328629.0}, {"date": "2024-04-10", "close": 15.0, "volume": 4100850.0}, {"date": "2024-04-11", "close": 15.36, "volume": 6320315.0}, {"date": "2024-04-12", "close": 15.3, "volume": 3376521.0}, {"date": "2024-04-15", "close": 15.23, "volume": 3874302.0}, {"date": "2024-04-16", "close": 15.14, "volume": 6390219.0}, {"date": "2024-04-17", "close": 15.24, "volume": 3500435.0}, {"date": "2024-04-18", "close": 15.3, "volume": 3372291.0}, {"date": "2024-04-19", "close": 15.5, "volume": 9637152.0}, {"date": "2024-04-22", "close": 15.28, "volume": 4319579.0}, {"date": "2024-04-23", "close": 14.74, "volume": 6606149.0}, {"date": "2024-04-24", "close": 14.88, "volume": 2912287.0}, {"date": "2024-04-26", "close": 15.1, "volume": 3256733.0}, {"date": "2024-04-29", "close": 15.06, "volume": 2514154.0}, {"date": "2024-04-30", "close": 14.94, "volume": 3111102.0}, {"date": "2024-05-01", "close": 14.43, "volume": 3386639.0}, {"date": "2024-05-02", "close": 14.57, "volume": 3059553.0}, {"date": "2024-05-03", "close": 14.33, "volume": 3795130.0}, {"date": "2024-05-06", "close": 14.54, "volume": 3718550.0}, {"date": "2024-05-07", "close": 14.71, "volume": 3782971.0}, {"date": "2024-05-08", "close": 14.61, "volume": 2248960.0}, {"date": "2024-05-09", "close": 14.5, "volume": 1981155.0}, {"date": "2024-05-10", "close": 14.67, "volume": 2857650.0}, {"date": "2024-05-13", "close": 14.75, "volume": 2673349.0}, {"date": "2024-05-14", "close": 14.57, "volume": 2224110.0}, {"date": "2024-05-15", "close": 14.63, "volume": 2718173.0}, {"date": "2024-05-16", "close": 14.94, "volume": 6041397.0}, {"date": "2024-05-17", "close": 14.69, "volume": 3315388.0}, {"date": "2024-05-20", "close": 15.11, "volume": 3588526.0}, {"date": "2024-05-21", "close": 14.93, "volume": 2760681.0}, {"date": "2024-05-22", "close": 14.69, "volume": 3647560.0}, {"date": "2024-05-23", "close": 14.2, "volume": 4484873.0}, {"date": "2024-05-24", "close": 14.21, "volume": 3028840.0}, {"date": "2024-05-27", "close": 14.47, "volume": 2329495.0}, {"date": "2024-05-28", "close": 14.45, "volume": 3021872.0}, {"date": "2024-05-29", "close": 14.36, "volume": 2800329.0}, {"date": "2024-05-30", "close": 13.96, "volume": 3443883.0}, {"date": "2024-05-31", "close": 14.35, "volume": 8537122.0}, {"date": "2024-06-03", "close": 14.25, "volume": 1795694.0}, {"date": "2024-06-04", "close": 14.39, "volume": 3084420.0}, {"date": "2024-06-05", "close": 14.35, "volume": 2915299.0}, {"date": "2024-06-06", "close": 14.54, "volume": 3469968.0}, {"date": "2024-06-07", "close": 14.56, "volume": 5429696.0}, {"date": "2024-06-11", "close": 13.82, "volume": 5515963.0}, {"date": "2024-06-12", "close": 13.73, "volume": 2739627.0}, {"date": "2024-06-13", "close": 13.71, "volume": 4140496.0}, {"date": "2024-06-14", "close": 13.43, "volume": 3390816.0}, {"date": "2024-06-17", "close": 13.38, "volume": 2692059.0}, {"date": "2024-06-18", "close": 13.23, "volume": 3672533.0}, {"date": "2024-06-19", "close": 13.34, "volume": 2483266.0}, {"date": "2024-06-20", "close": 13.46, "volume": 3688110.0}, {"date": "2024-06-21", "close": 13.71, "volume": 8192285.0}, {"date": "2024-06-24", "close": 13.45, "volume": 2280200.0}, {"date": "2024-06-25", "close": 13.41, "volume": 3223562.0}, {"date": "2024-06-26", "close": 12.96, "volume": 5920690.0}, {"date": "2024-06-27", "close": 13.01, "volume": 4652813.0}, {"date": "2024-06-28", "close": 13.0, "volume": 5639792.0}, {"date": "2024-07-01", "close": 12.9, "volume": 2671190.0}, {"date": "2024-07-02", "close": 12.83, "volume": 2607575.0}, {"date": "2024-07-03", "close": 12.77, "volume": 7337574.0}, {"date": "2024-07-04", "close": 12.86, "volume": 3909871.0}, {"date": "2024-07-05", "close": 12.82, "volume": 2724347.0}, {"date": "2024-07-08", "close": 12.81, "volume": 5683788.0}, {"date": "2024-07-09", "close": 12.98, "volume": 3805552.0}, {"date": "2024-07-10", "close": 13.02, "volume": 2683667.0}, {"date": "2024-07-11", "close": 13.29, "volume": 4568613.0}, {"date": "2024-07-12", "close": 13.86, "volume": 5759802.0}, {"date": "2024-07-15", "close": 13.88, "volume": 3118339.0}, {"date": "2024-07-16", "close": 13.96, "volume": 3236966.0}, {"date": "2024-07-17", "close": 14.44, "volume": 7257903.0}, {"date": "2024-07-18", "close": 14.52, "volume": 3839214.0}, {"date": "2024-07-19", "close": 14.3, "volume": 4751235.0}, {"date": "2024-07-22", "close": 14.22, "volume": 2806965.0}, {"date": "2024-07-23", "close": 14.02, "volume": 2604261.0}, {"date": "2024-07-24", "close": 14.35, "volume": 3424855.0}, {"date": "2024-07-25", "close": 14.29, "volume": 6003830.0}, {"date": "2024-07-26", "close": 13.84, "volume": 6832722.0}, {"date": "2024-07-29", "close": 13.96, "volume": 4234836.0}, {"date": "2024-07-30", "close": 13.88, "volume": 2634488.0}, {"date": "2024-07-31", "close": 14.08, "volume": 4675101.0}, {"date": "2024-08-01", "close": 14.21, "volume": 4076880.0}, {"date": "2024-08-02", "close": 14.23, "volume": 4563984.0}, {"date": "2024-08-05", "close": 14.18, "volume": 5033584.0}, {"date": "2024-08-06", "close": 14.18, "volume": 5538812.0}, {"date": "2024-08-07", "close": 14.16, "volume": 4285024.0}, {"date": "2024-08-08", "close": 13.8, "volume": 4184024.0}, {"date": "2024-08-09", "close": 13.97, "volume": 2641394.0}, {"date": "2024-08-12", "close": 14.06, "volume": 2536539.0}, {"date": "2024-08-13", "close": 14.3, "volume": 4014530.0}, {"date": "2024-08-14", "close": 14.24, "volume": 3286912.0}, {"date": "2024-08-15", "close": 14.14, "volume": 3886928.0}, {"date": "2024-08-16", "close": 14.2, "volume": 6325506.0}, {"date": "2024-08-19", "close": 14.44, "volume": 6635691.0}, {"date": "2024-08-20", "close": 14.56, "volume": 4520675.0}, {"date": "2024-08-21", "close": 14.9, "volume": 3823253.0}, {"date": "2024-08-22", "close": 15.16, "volume": 5098195.0}, {"date": "2024-08-23", "close": 15.11, "volume": 4679016.0}, {"date": "2024-08-26", "close": 15.15, "volume": 3049708.0}, {"date": "2024-08-27", "close": 15.22, "volume": 3031669.0}, {"date": "2024-08-28", "close": 15.07, "volume": 3647094.0}, {"date": "2024-08-29", "close": 15.0, "volume": 3522464.0}, {"date": "2024-08-30", "close": 15.26, "volume": 5753749.0}, {"date": "2024-09-02", "close": 15.1, "volume": 2370718.0}, {"date": "2024-09-03", "close": 14.87, "volume": 1951213.0}, {"date": "2024-09-04", "close": 14.54, "volume": 4850696.0}, {"date": "2024-09-05", "close": 14.52, "volume": 3925655.0}, {"date": "2024-09-06", "close": 14.73, "volume": 4321607.0}, {"date": "2024-09-09", "close": 14.65, "volume": 2778921.0}, {"date": "2024-09-10", "close": 14.6, "volume": 3788021.0}, {"date": "2024-09-11", "close": 14.83, "volume": 3336482.0}, {"date": "2024-09-12", "close": 15.04, "volume": 3096559.0}, {"date": "2024-09-13", "close": 15.6, "volume": 7630574.0}, {"date": "2024-09-16", "close": 15.83, "volume": 5384959.0}, {"date": "2024-09-17", "close": 15.79, "volume": 2917350.0}, {"date": "2024-09-18", "close": 15.81, "volume": 2793594.0}, {"date": "2024-09-19", "close": 15.81, "volume": 4791629.0}, {"date": "2024-09-20", "close": 16.02, "volume": 6683829.0}, {"date": "2024-09-23", "close": 16.05, "volume": 2627846.0}, {"date": "2024-09-24", "close": 16.02, "volume": 2120340.0}, {"date": "2024-09-25", "close": 16.15, "volume": 3624956.0}, {"date": "2024-09-26", "close": 16.24, "volume": 3682256.0}, {"date": "2024-09-27", "close": 16.23, "volume": 4532261.0}, {"date": "2024-09-30", "close": 15.97, "volume": 4454875.0}, {"date": "2024-10-01", "close": 15.89, "volume": 3083273.0}, {"date": "2024-10-02", "close": 16.0, "volume": 3161258.0}, {"date": "2024-10-03", "close": 15.84, "volume": 2755418.0}, {"date": "2024-10-04", "close": 15.9, "volume": 2668642.0}, {"date": "2024-10-07", "close": 15.84, "volume": 2354731.0}, {"date": "2024-10-08", "close": 16.05, "volume": 4215363.0}, {"date": "2024-10-09", "close": 15.8, "volume": 3446329.0}, {"date": "2024-10-10", "close": 15.79, "volume": 4519238.0}, {"date": "2024-10-11", "close": 15.97, "volume": 3318625.0}, {"date": "2024-10-14", "close": 16.34, "volume": 3047970.0}, {"date": "2024-10-15", "close": 16.51, "volume": 2853115.0}, {"date": "2024-10-16", "close": 16.81, "volume": 4071304.0}, {"date": "2024-10-17", "close": 17.03, "volume": 5064108.0}, {"date": "2024-10-18", "close": 17.08, "volume": 6349262.0}, {"date": "2024-10-21", "close": 17.41, "volume": 4544278.0}, {"date": "2024-10-22", "close": 17.47, "volume": 5244868.0}, {"date": "2024-10-23", "close": 17.43, "volume": 3447851.0}, {"date": "2024-10-24", "close": 17.41, "volume": 5543204.0}, {"date": "2024-10-25", "close": 18.29, "volume": 6543358.0}, {"date": "2024-10-28", "close": 17.28, "volume": 6736661.0}, {"date": "2024-10-29", "close": 17.89, "volume": 4194373.0}, {"date": "2024-10-30", "close": 18.01, "volume": 3906422.0}, {"date": "2024-10-31", "close": 17.73, "volume": 3418757.0}, {"date": "2024-11-01", "close": 17.58, "volume": 3340914.0}, {"date": "2024-11-04", "close": 17.74, "volume": 1885326.0}, {"date": "2024-11-05", "close": 17.72, "volume": 2240954.0}, {"date": "2024-11-06", "close": 17.61, "volume": 2795874.0}, {"date": "2024-11-07", "close": 16.5, "volume": 5428238.0}, {"date": "2024-11-08", "close": 16.79, "volume": 3571788.0}, {"date": "2024-11-11", "close": 17.0, "volume": 3826431.0}, {"date": "2024-11-12", "close": 16.55, "volume": 3986535.0}, {"date": "2024-11-13", "close": 16.54, "volume": 3808558.0}, {"date": "2024-11-14", "close": 15.7, "volume": 5530902.0}, {"date": "2024-11-15", "close": 15.85, "volume": 5440147.0}, {"date": "2024-11-18", "close": 16.25, "volume": 3846620.0}, {"date": "2024-11-19", "close": 16.9, "volume": 4222543.0}, {"date": "2024-11-20", "close": 17.07, "volume": 2238541.0}, {"date": "2024-11-21", "close": 17.56, "volume": 3860913.0}, {"date": "2024-11-22", "close": 17.9, "volume": 4723217.0}, {"date": "2024-11-25", "close": 17.61, "volume": 10177915.0}, {"date": "2024-11-26", "close": 17.18, "volume": 3324335.0}, {"date": "2024-11-27", "close": 17.62, "volume": 2788779.0}, {"date": "2024-11-28", "close": 17.37, "volume": 2443020.0}, {"date": "2024-11-29", "close": 17.51, "volume": 2010383.0}, {"date": "2024-12-02", "close": 16.59, "volume": 6635964.0}, {"date": "2024-12-03", "close": 16.13, "volume": 8689337.0}, {"date": "2024-12-04", "close": 16.14, "volume": 6283072.0}, {"date": "2024-12-05", "close": 16.53, "volume": 6260152.0}, {"date": "2024-12-06", "close": 16.35, "volume": 4720944.0}, {"date": "2024-12-09", "close": 16.51, "volume": 3639967.0}, {"date": "2024-12-10", "close": 16.9, "volume": 4990772.0}, {"date": "2024-12-11", "close": 16.93, "volume": 4609185.0}, {"date": "2024-12-12", "close": 16.75, "volume": 3631419.0}, {"date": "2024-12-13", "close": 16.44, "volume": 2814989.0}, {"date": "2024-12-16", "close": 16.1, "volume": 3751010.0}, {"date": "2024-12-17", "close": 16.08, "volume": 4804786.0}, {"date": "2024-12-18", "close": 15.98, "volume": 4055367.0}, {"date": "2024-12-19", "close": 15.33, "volume": 6940464.0}, {"date": "2024-12-20", "close": 15.25, "volume": 11022612.0}, {"date": "2024-12-23", "close": 15.5, "volume": 2491435.0}, {"date": "2024-12-24", "close": 15.39, "volume": 903490.0}, {"date": "2024-12-27", "close": 15.6, "volume": 1518217.0}, {"date": "2024-12-30", "close": 15.56, "volume": 1280543.0}, {"date": "2024-12-31", "close": 15.44, "volume": 1354984.0}, {"date": "2025-01-02", "close": 15.45, "volume": 1300663.0}, {"date": "2025-01-03", "close": 15.76, "volume": 2665943.0}, {"date": "2025-01-06", "close": 15.67, "volume": 2747480.0}, {"date": "2025-01-07", "close": 15.79, "volume": 2699552.0}, {"date": "2025-01-08", "close": 16.06, "volume": 2649129.0}, {"date": "2025-01-09", "close": 16.53, "volume": 3269957.0}, {"date": "2025-01-10", "close": 16.57, "volume": 5058808.0}, {"date": "2025-01-13", "close": 16.78, "volume": 3558270.0}, {"date": "2025-01-14", "close": 17.1, "volume": 4328217.0}, {"date": "2025-01-15", "close": 17.28, "volume": 2761312.0}, {"date": "2025-01-16", "close": 17.36, "volume": 5162742.0}, {"date": "2025-01-17", "close": 17.45, "volume": 3604668.0}, {"date": "2025-01-20", "close": 16.99, "volume": 3130193.0}, {"date": "2025-01-21", "close": 17.26, "volume": 3198252.0}, {"date": "2025-01-22", "close": 17.26, "volume": 4366702.0}, {"date": "2025-01-23", "close": 17.28, "volume": 3580806.0}, {"date": "2025-01-24", "close": 17.17, "volume": 2525111.0}, {"date": "2025-01-28", "close": 16.79, "volume": 4072768.0}, {"date": "2025-01-29", "close": 16.94, "volume": 3542711.0}, {"date": "2025-01-30", "close": 16.86, "volume": 4600915.0}, {"date": "2025-01-31", "close": 17.3, "volume": 3908424.0}, {"date": "2025-02-03", "close": 17.23, "volume": 2789594.0}, {"date": "2025-02-04", "close": 17.48, "volume": 3071794.0}, {"date": "2025-02-05", "close": 17.78, "volume": 4222439.0}, {"date": "2025-02-06", "close": 18.16, "volume": 4962455.0}, {"date": "2025-02-07", "close": 17.73, "volume": 3199656.0}, {"date": "2025-02-10", "close": 17.82, "volume": 2475388.0}, {"date": "2025-02-11", "close": 18.54, "volume": 7254516.0}, {"date": "2025-02-12", "close": 18.3, "volume": 4814673.0}, {"date": "2025-02-13", "close": 18.33, "volume": 4288280.0}, {"date": "2025-02-14", "close": 18.56, "volume": 4303526.0}, {"date": "2025-02-17", "close": 17.91, "volume": 3949797.0}, {"date": "2025-02-18", "close": 17.57, "volume": 4240295.0}, {"date": "2025-02-19", "close": 17.94, "volume": 4094994.0}, {"date": "2025-02-20", "close": 17.89, "volume": 5122118.0}, {"date": "2025-02-21", "close": 18.15, "volume": 4496019.0}, {"date": "2025-02-24", "close": 17.77, "volume": 3181447.0}, {"date": "2025-02-25", "close": 17.83, "volume": 3085861.0}, {"date": "2025-02-26", "close": 17.33, "volume": 3736576.0}, {"date": "2025-02-27", "close": 17.6, "volume": 3300204.0}, {"date": "2025-02-28", "close": 17.16, "volume": 6748156.0}, {"date": "2025-03-03", "close": 17.42, "volume": 5002817.0}, {"date": "2025-03-04", "close": 17.53, "volume": 3931234.0}, {"date": "2025-03-05", "close": 17.29, "volume": 3824598.0}, {"date": "2025-03-06", "close": 17.61, "volume": 3575953.0}, {"date": "2025-03-07", "close": 17.22, "volume": 3408583.0}, {"date": "2025-03-10", "close": 17.27, "volume": 3438891.0}, {"date": "2025-03-11", "close": 16.95, "volume": 4228566.0}, {"date": "2025-03-12", "close": 16.97, "volume": 6024369.0}, {"date": "2025-03-13", "close": 17.39, "volume": 6507716.0}, {"date": "2025-03-14", "close": 17.87, "volume": 4846279.0}, {"date": "2025-03-17", "close": 17.78, "volume": 3284207.0}, {"date": "2025-03-18", "close": 17.98, "volume": 3895502.0}, {"date": "2025-03-19", "close": 17.76, "volume": 4993684.0}, {"date": "2025-03-20", "close": 18.31, "volume": 7424450.0}, {"date": "2025-03-21", "close": 18.21, "volume": 7849714.0}, {"date": "2025-03-24", "close": 17.97, "volume": 4396152.0}, {"date": "2025-03-25", "close": 17.92, "volume": 3468173.0}, {"date": "2025-03-26", "close": 17.8, "volume": 4491532.0}, {"date": "2025-03-27", "close": 17.94, "volume": 5375861.0}, {"date": "2025-03-28", "close": 18.63, "volume": 5770180.0}, {"date": "2025-03-31", "close": 18.32, "volume": 6592148.0}, {"date": "2025-04-01", "close": 18.37, "volume": 5940455.0}, {"date": "2025-04-02", "close": 18.07, "volume": 6941280.0}, {"date": "2025-04-03", "close": 18.45, "volume": 7416259.0}, {"date": "2025-04-04", "close": 18.85, "volume": 8236058.0}, {"date": "2025-04-07", "close": 18.6, "volume": 13891148.0}, {"date": "2025-04-08", "close": 19.52, "volume": 11005911.0}, {"date": "2025-04-09", "close": 19.29, "volume": 11240124.0}, {"date": "2025-04-10", "close": 20.28, "volume": 9346135.0}, {"date": "2025-04-11", "close": 21.4, "volume": 9505204.0}, {"date": "2025-04-14", "close": 21.65, "volume": 7177774.0}, {"date": "2025-04-15", "close": 21.77, "volume": 5710822.0}, {"date": "2025-04-16", "close": 22.09, "volume": 9197307.0}, {"date": "2025-04-17", "close": 22.35, "volume": 7617589.0}, {"date": "2025-04-22", "close": 23.01, "volume": 9701602.0}, {"date": "2025-04-23", "close": 20.81, "volume": 33012764.0}, {"date": "2025-04-24", "close": 20.84, "volume": 10729156.0}, {"date": "2025-04-28", "close": 20.87, "volume": 10564672.0}, {"date": "2025-04-29", "close": 19.88, "volume": 10654651.0}, {"date": "2025-04-30", "close": 19.18, "volume": 16368614.0}, {"date": "2025-05-01", "close": 19.04, "volume": 7727755.0}, {"date": "2025-05-02", "close": 19.17, "volume": 8170171.0}, {"date": "2025-05-05", "close": 19.24, "volume": 6359185.0}, {"date": "2025-05-06", "close": 19.95, "volume": 11549411.0}, {"date": "2025-05-07", "close": 19.43, "volume": 9076661.0}, {"date": "2025-05-08", "close": 19.89, "volume": 12541941.0}, {"date": "2025-05-09", "close": 19.77, "volume": 6059748.0}, {"date": "2025-05-12", "close": 19.19, "volume": 5498149.0}, {"date": "2025-05-13", "close": 18.31, "volume": 7997600.0}, {"date": "2025-05-14", "close": 18.32, "volume": 9092095.0}, {"date": "2025-05-15", "close": 18.04, "volume": 9590646.0}, {"date": "2025-05-16", "close": 18.53, "volume": 9057264.0}, {"date": "2025-05-19", "close": 18.88, "volume": 4484794.0}, {"date": "2025-05-20", "close": 18.62, "volume": 7597497.0}, {"date": "2025-05-21", "close": 19.22, "volume": 7343266.0}, {"date": "2025-05-22", "close": 20.25, "volume": 8881614.0}, {"date": "2025-05-23", "close": 20.35, "volume": 5888372.0}, {"date": "2025-05-26", "close": 20.95, "volume": 4563434.0}, {"date": "2025-05-27", "close": 20.64, "volume": 4238690.0}, {"date": "2025-05-28", "close": 20.48, "volume": 5503098.0}, {"date": "2025-05-29", "close": 20.33, "volume": 4682350.0}, {"date": "2025-05-30", "close": 20.98, "volume": 14978915.0}, {"date": "2025-06-02", "close": 20.88, "volume": 5396045.0}, {"date": "2025-06-03", "close": 21.26, "volume": 6424872.0}, {"date": "2025-06-04", "close": 21.02, "volume": 4346434.0}, {"date": "2025-06-05", "close": 21.02, "volume": 4499885.0}, {"date": "2025-06-06", "close": 20.96, "volume": 5260237.0}, {"date": "2025-06-10", "close": 21.01, "volume": 5343240.0}, {"date": "2025-06-11", "close": 21.17, "volume": 4266285.0}, {"date": "2025-06-12", "close": 21.43, "volume": 8647808.0}, {"date": "2025-06-13", "close": 22.53, "volume": 9263593.0}, {"date": "2025-06-16", "close": 20.68, "volume": 9239665.0}, {"date": "2025-06-17", "close": 20.99, "volume": 6061317.0}, {"date": "2025-06-18", "close": 20.58, "volume": 11677574.0}, {"date": "2025-06-19", "close": 20.38, "volume": 5551024.0}, {"date": "2025-06-20", "close": 20.52, "volume": 21325993.0}, {"date": "2025-06-23", "close": 19.88, "volume": 7244240.0}, {"date": "2025-06-24", "close": 19.8, "volume": 8483495.0}, {"date": "2025-06-25", "close": 19.28, "volume": 8225305.0}, {"date": "2025-06-26", "close": 18.84, "volume": 9338949.0}, {"date": "2025-06-27", "close": 18.33, "volume": 8685435.0}, {"date": "2025-06-30", "close": 18.55, "volume": 9513611.0}, {"date": "2025-07-01", "close": 18.79, "volume": 7150752.0}, {"date": "2025-07-02", "close": 18.77, "volume": 7265085.0}, {"date": "2025-07-03", "close": 18.56, "volume": 5670459.0}, {"date": "2025-07-04", "close": 18.39, "volume": 3290607.0}, {"date": "2025-07-07", "close": 16.8, "volume": 10959256.0}, {"date": "2025-07-08", "close": 16.94, "volume": 9304902.0}, {"date": "2025-07-09", "close": 16.37, "volume": 7627157.0}, {"date": "2025-07-10", "close": 16.62, "volume": 5671609.0}, {"date": "2025-07-11", "close": 16.25, "volume": 8367409.0}, {"date": "2025-07-14", "close": 16.53, "volume": 5946389.0}, {"date": "2025-07-15", "close": 16.78, "volume": 5317911.0}, {"date": "2025-07-16", "close": 16.42, "volume": 5548609.0}, {"date": "2025-07-17", "close": 16.34, "volume": 6857248.0}, {"date": "2025-07-18", "close": 16.52, "volume": 4638283.0}, {"date": "2025-07-21", "close": 16.28, "volume": 4805578.0}, {"date": "2025-07-22", "close": 16.49, "volume": 4323688.0}, {"date": "2025-07-23", "close": 16.67, "volume": 4849488.0}, {"date": "2025-07-24", "close": 16.27, "volume": 8602137.0}, {"date": "2025-07-25", "close": 15.81, "volume": 7230484.0}, {"date": "2025-07-28", "close": 15.92, "volume": 4425204.0}, {"date": "2025-07-29", "close": 15.92, "volume": 4892498.0}, {"date": "2025-07-30", "close": 15.92, "volume": 3768430.0}, {"date": "2025-07-31", "close": 15.57, "volume": 5818621.0}, {"date": "2025-08-01", "close": 15.3, "volume": 4592333.0}, {"date": "2025-08-04", "close": 16.16, "volume": 8341618.0}, {"date": "2025-08-05", "close": 16.32, "volume": 7824565.0}, {"date": "2025-08-06", "close": 17.13, "volume": 12081854.0}, {"date": "2025-08-07", "close": 17.39, "volume": 8800485.0}, {"date": "2025-08-08", "close": 18.08, "volume": 10992189.0}, {"date": "2025-08-11", "close": 17.75, "volume": 5689911.0}, {"date": "2025-08-12", "close": 17.58, "volume": 6185447.0}, {"date": "2025-08-13", "close": 17.78, "volume": 3862755.0}, {"date": "2025-08-14", "close": 18.0, "volume": 4515826.0}, {"date": "2025-08-15", "close": 18.32, "volume": 4208125.0}, {"date": "2025-08-18", "close": 18.28, "volume": 4307794.0}, {"date": "2025-08-19", "close": 18.24, "volume": 4276304.0}, {"date": "2025-08-20", "close": 18.22, "volume": 4885589.0}, {"date": "2025-08-21", "close": 18.31, "volume": 6996302.0}, {"date": "2025-08-22", "close": 18.06, "volume": 9344368.0}, {"date": "2025-08-25", "close": 18.57, "volume": 5642659.0}, {"date": "2025-08-26", "close": 18.6, "volume": 10315411.0}, {"date": "2025-08-27", "close": 18.93, "volume": 5766383.0}, {"date": "2025-08-28", "close": 18.87, "volume": 4769783.0}, {"date": "2025-08-29", "close": 18.89, "volume": 7890809.0}, {"date": "2025-09-01", "close": 20.1, "volume": 6843694.0}, {"date": "2025-09-02", "close": 19.86, "volume": 6912722.0}, {"date": "2025-09-03", "close": 19.96, "volume": 8486655.0}, {"date": "2025-09-04", "close": 19.7, "volume": 7955271.0}, {"date": "2025-09-05", "close": 19.94, "volume": 5071291.0}, {"date": "2025-09-08", "close": 20.1, "volume": 5122415.0}, {"date": "2025-09-09", "close": 20.22, "volume": 6603764.0}, {"date": "2025-09-10", "close": 20.16, "volume": 5238899.0}, {"date": "2025-09-11", "close": 20.87, "volume": 6731855.0}, {"date": "2025-09-12", "close": 21.2, "volume": 5089772.0}, {"date": "2025-09-15", "close": 20.8, "volume": 5488504.0}, {"date": "2025-09-16", "close": 20.91, "volume": 4456646.0}, {"date": "2025-09-17", "close": 20.48, "volume": 5188637.0}, {"date": "2025-09-18", "close": 20.46, "volume": 5455265.0}, {"date": "2025-09-19", "close": 20.71, "volume": 43871825.0}, {"date": "2025-09-22", "close": 22.41, "volume": 8894927.0}, {"date": "2025-09-23", "close": 23.12, "volume": 10386949.0}, {"date": "2025-09-24", "close": 23.11, "volume": 12433877.0}, {"date": "2025-09-25", "close": 22.66, "volume": 11912089.0}, {"date": "2025-09-26", "close": 22.74, "volume": 57363651.0}, {"date": "2025-09-29", "close": 23.45, "volume": 8711258.0}, {"date": "2025-09-30", "close": 23.73, "volume": 8964023.0}, {"date": "2025-10-01", "close": 23.91, "volume": 7902971.0}, {"date": "2025-10-02", "close": 24.83, "volume": 8309054.0}, {"date": "2025-10-03", "close": 24.41, "volume": 7055299.0}, {"date": "2025-10-06", "close": 24.77, "volume": 3428564.0}, {"date": "2025-10-07", "close": 24.79, "volume": 3793957.0}, {"date": "2025-10-08", "close": 24.73, "volume": 6270778.0}, {"date": "2025-10-09", "close": 24.57, "volume": 5172837.0}, {"date": "2025-10-10", "close": 24.05, "volume": 7651929.0}, {"date": "2025-10-13", "close": 24.35, "volume": 4888731.0}, {"date": "2025-10-14", "close": 25.04, "volume": 5448195.0}, {"date": "2025-10-15", "close": 25.15, "volume": 5926877.0}, {"date": "2025-10-16", "close": 25.46, "volume": 5373727.0}, {"date": "2025-10-17", "close": 26.05, "volume": 10020225.0}, {"date": "2025-10-20", "close": 25.12, "volume": 6072246.0}, {"date": "2025-10-21", "close": 25.84, "volume": 5478952.0}, {"date": "2025-10-22", "close": 23.56, "volume": 12269538.0}, {"date": "2025-10-23", "close": 24.11, "volume": 9586926.0}, {"date": "2025-10-24", "close": 23.7, "volume": 5879495.0}, {"date": "2025-10-27", "close": 24.07, "volume": 6305351.0}, {"date": "2025-10-28", "close": 23.32, "volume": 9082334.0}, {"date": "2025-10-29", "close": 23.88, "volume": 5594386.0}, {"date": "2025-10-30", "close": 23.79, "volume": 5043280.0}, {"date": "2025-10-31", "close": 24.61, "volume": 10958549.0}, {"date": "2025-11-03", "close": 24.11, "volume": 3042365.0}, {"date": "2025-11-04", "close": 23.91, "volume": 3742610.0}, {"date": "2025-11-05", "close": 23.8, "volume": 4387489.0}, {"date": "2025-11-06", "close": 24.47, "volume": 6007634.0}, {"date": "2025-11-07", "close": 24.34, "volume": 3602382.0}, {"date": "2025-11-10", "close": 25.19, "volume": 3371786.0}, {"date": "2025-11-11", "close": 25.99, "volume": 4399173.0}, {"date": "2025-11-12", "close": 26.35, "volume": 3387103.0}, {"date": "2025-11-13", "close": 27.02, "volume": 4202512.0}, {"date": "2025-11-14", "close": 26.5, "volume": 5261592.0}, {"date": "2025-11-17", "close": 26.36, "volume": 3877248.0}, {"date": "2025-11-18", "close": 24.88, "volume": 5354213.0}, {"date": "2025-11-19", "close": 25.59, "volume": 3919536.0}, {"date": "2025-11-20", "close": 26.56, "volume": 3826522.0}, {"date": "2025-11-21", "close": 25.5, "volume": 6691317.0}, {"date": "2025-11-24", "close": 25.78, "volume": 8046966.0}, {"date": "2025-11-25", "close": 26.29, "volume": 7976890.0}, {"date": "2025-11-26", "close": 26.76, "volume": 3241617.0}, {"date": "2025-11-27", "close": 26.96, "volume": 3100905.0}, {"date": "2025-11-28", "close": 27.16, "volume": 3433873.0}, {"date": "2025-12-01", "close": 27.2, "volume": 4853002.0}, {"date": "2025-12-02", "close": 27.11, "volume": 4400803.0}, {"date": "2025-12-03", "close": 27.09, "volume": 3141069.0}, {"date": "2025-12-04", "close": 26.09, "volume": 5139794.0}, {"date": "2025-12-05", "close": 26.33, "volume": 3849895.0}, {"date": "2025-12-08", "close": 25.97, "volume": 5864223.0}, {"date": "2025-12-09", "close": 25.67, "volume": 4149863.0}, {"date": "2025-12-10", "close": 26.97, "volume": 6338970.0}, {"date": "2025-12-11", "close": 26.57, "volume": 7218228.0}, {"date": "2025-12-12", "close": 27.33, "volume": 4396703.0}, {"date": "2025-12-15", "close": 26.77, "volume": 7107307.0}, {"date": "2025-12-16", "close": 26.14, "volume": 7308591.0}, {"date": "2025-12-17", "close": 27.12, "volume": 5784269.0}, {"date": "2025-12-18", "close": 26.72, "volume": 6429164.0}, {"date": "2025-12-19", "close": 25.82, "volume": 29248120.0}, {"date": "2025-12-22", "close": 26.87, "volume": 4731684.0}, {"date": "2025-12-23", "close": 26.7, "volume": 4296139.0}, {"date": "2025-12-24", "close": 27.01, "volume": 2762134.0}, {"date": "2025-12-29", "close": 26.81, "volume": 2733682.0}, {"date": "2025-12-30", "close": 26.28, "volume": 3254224.0}, {"date": "2025-12-31", "close": 26.73, "volume": 2287098.0}, {"date": "2026-01-02", "close": 24.43, "volume": 8588715.0}, {"date": "2026-01-05", "close": 24.95, "volume": 4883212.0}, {"date": "2026-01-06", "close": 25.15, "volume": 5900474.0}, {"date": "2026-01-07", "close": 25.36, "volume": 4699257.0}, {"date": "2026-01-08", "close": 24.6, "volume": 6478324.0}, {"date": "2026-01-09", "close": 24.72, "volume": 6531026.0}, {"date": "2026-01-12", "close": 25.43, "volume": 6751585.0}, {"date": "2026-01-13", "close": 26.35, "volume": 5090627.0}, {"date": "2026-01-14", "close": 26.73, "volume": 5168894.0}, {"date": "2026-01-15", "close": 27.11, "volume": 9103422.0}, {"date": "2026-01-16", "close": 26.83, "volume": 7548198.0}, {"date": "2026-01-19", "close": 27.68, "volume": 2956890.0}, {"date": "2026-01-20", "close": 27.98, "volume": 4548961.0}, {"date": "2026-01-21", "close": 28.59, "volume": 5243483.0}, {"date": "2026-01-22", "close": 26.18, "volume": 8841178.0}, {"date": "2026-01-23", "close": 27.6, "volume": 7778969.0}, {"date": "2026-01-27", "close": 27.7, "volume": 6176549.0}, {"date": "2026-01-28", "close": 28.6, "volume": 5654714.0}, {"date": "2026-01-29", "close": 29.49, "volume": 10210430.0}, {"date": "2026-01-30", "close": 28.94, "volume": 13153998.0}, {"date": "2026-02-02", "close": 26.6, "volume": 11678111.0}, {"date": "2026-02-03", "close": 26.89, "volume": 9669255.0}, {"date": "2026-02-04", "close": 28.55, "volume": 5608770.0}, {"date": "2026-02-05", "close": 27.24, "volume": 7517113.0}, {"date": "2026-02-06", "close": 26.77, "volume": 6955267.0}, {"date": "2026-02-09", "close": 27.72, "volume": 5394149.0}, {"date": "2026-02-10", "close": 28.23, "volume": 3645476.0}, {"date": "2026-02-11", "close": 28.26, "volume": 6101543.0}, {"date": "2026-02-12", "close": 29.39, "volume": 6189671.0}, {"date": "2026-02-13", "close": 28.37, "volume": 6737189.0}, {"date": "2026-02-16", "close": 28.46, "volume": 4672634.0}, {"date": "2026-02-17", "close": 28.23, "volume": 2751536.0}, {"date": "2026-02-18", "close": 28.02, "volume": 3325369.0}, {"date": "2026-02-19", "close": 28.36, "volume": 4677726.0}, {"date": "2026-02-20", "close": 28.33, "volume": 5665679.0}, {"date": "2026-02-23", "close": 29.3, "volume": 4110760.0}, {"date": "2026-02-24", "close": 29.76, "volume": 5263100.0}, {"date": "2026-02-25", "close": 30.39, "volume": 5319916.0}, {"date": "2026-02-26", "close": 29.62, "volume": 7429488.0}, {"date": "2026-02-27", "close": 30.28, "volume": 7450678.0}, {"date": "2026-03-02", "close": 31.73, "volume": 4686300.0}, {"date": "2026-03-03", "close": 30.71, "volume": 4985705.0}, {"date": "2026-03-04", "close": 29.93, "volume": 6279313.0}, {"date": "2026-03-05", "close": 29.36, "volume": 5028506.0}, {"date": "2026-03-06", "close": 26.98, "volume": 7326215.0}, {"date": "2026-03-09", "close": 25.31, "volume": 8721901.0}, {"date": "2026-03-10", "close": 25.96, "volume": 6384582.0}, {"date": "2026-03-11", "close": 26.75, "volume": 6294842.0}, {"date": "2026-03-12", "close": 26.77, "volume": 7118688.0}, {"date": "2026-03-13", "close": 21.75, "volume": 17555529.0}, {"date": "2026-03-16", "close": 20.58, "volume": 13262850.0}, {"date": "2026-03-17", "close": 20.66, "volume": 8583577.0}, {"date": "2026-03-18", "close": 20.95, "volume": 7584869.0}, {"date": "2026-03-19", "close": 18.96, "volume": 10826638.0}, {"date": "2026-03-20", "close": 18.5, "volume": 29201446.0}, {"date": "2026-03-23", "close": 17.21, "volume": 14198680.0}, {"date": "2026-03-24", "close": 17.57, "volume": 12201279.0}, {"date": "2026-03-25", "close": 18.8, "volume": 9595852.0}, {"date": "2026-03-26", "close": 18.76, "volume": 5837305.0}, {"date": "2026-03-27", "close": 18.55, "volume": 6015235.0}, {"date": "2026-03-30", "close": 19.51, "volume": 14342258.0}, {"date": "2026-03-31", "close": 20.36, "volume": 9010151.0}, {"date": "2026-04-01", "close": 22.1, "volume": 10210979.0}, {"date": "2026-04-02", "close": 21.91, "volume": 8914170.0}, {"date": "2026-04-07", "close": 22.35, "volume": 5565284.0}, {"date": "2026-04-08", "close": 23.93, "volume": 8522259.0}, {"date": "2026-04-09", "close": 24.47, "volume": 7246023.0}, {"date": "2026-04-10", "close": 24.48, "volume": 7017511.0}, {"date": "2026-04-13", "close": 24.0, "volume": 4361437.0}, {"date": "2026-04-14", "close": 23.97, "volume": 4053086.0}, {"date": "2026-04-15", "close": 24.69, "volume": 7888628.0}, {"date": "2026-04-16", "close": 24.3, "volume": 6758772.0}, {"date": "2026-04-17", "close": 23.76, "volume": 7260399.0}, {"date": "2026-04-20", "close": 23.84, "volume": 4313576.0}, {"date": "2026-04-21", "close": 23.66, "volume": 3932070.0}, {"date": "2026-04-22", "close": 22.8, "volume": 6705571.0}, {"date": "2026-04-23", "close": 22.65, "volume": 6016422.0}, {"date": "2026-04-24", "close": 21.86, "volume": 7344130.0}, {"date": "2026-04-27", "close": 22.14, "volume": 4740311.0}, {"date": "2026-04-28", "close": 21.5, "volume": 5957191.0}, {"date": "2026-04-29", "close": 21.59, "volume": 6312793.0}, {"date": "2026-04-30", "close": 21.0, "volume": 11643148.0}, {"date": "2026-05-01", "close": 21.17, "volume": 5179247.0}, {"date": "2026-05-04", "close": 21.1, "volume": 3284274.0}, {"date": "2026-05-05", "close": 20.82, "volume": 5696707.0}, {"date": "2026-05-06", "close": 20.79, "volume": 8636878.0}, {"date": "2026-05-07", "close": 21.7, "volume": 12664325.0}, {"date": "2026-05-08", "close": 21.16, "volume": 7908590.0}, {"date": "2026-05-11", "close": 20.75, "volume": 6420536.0}, {"date": "2026-05-12", "close": 21.42, "volume": 6618687.0}, {"date": "2026-05-13", "close": 21.64, "volume": 3592084.0}, {"date": "2026-05-14", "close": 21.13, "volume": 4446795.0}, {"date": "2026-05-15", "close": 20.5, "volume": 5322317.0}, {"date": "2026-05-18", "close": 20.0, "volume": 5310208.0}, {"date": "2026-05-19", "close": 19.86, "volume": 4070509.0}, {"date": "2026-05-20", "close": 19.35, "volume": 6160016.0}, {"date": "2026-05-21", "close": 18.94, "volume": 13501300.0}, {"date": "2026-05-22", "close": 18.83, "volume": 10159613.0}, {"date": "2026-05-25", "close": 19.91, "volume": 5016300.0}, {"date": "2026-05-26", "close": 19.68, "volume": 4396160.0}, {"date": "2026-05-27", "close": 19.67, "volume": 4865979.0}, {"date": "2026-05-28", "close": 18.2, "volume": 8125704.0}, {"date": "2026-05-29", "close": 18.81, "volume": 14764990.0}, {"date": "2026-06-01", "close": 18.51, "volume": 4642378.0}, {"date": "2026-06-02", "close": 21.03, "volume": 15340906.0}, {"date": "2026-06-03", "close": 21.71, "volume": 16765890.0}, {"date": "2026-06-04", "close": 20.39, "volume": 6840471.0}, {"date": "2026-06-05", "close": 19.88, "volume": 6396707.0}, {"date": "2026-06-09", "close": 19.22, "volume": 8264838.0}, {"date": "2026-06-10", "close": 18.54, "volume": 6168947.0}, {"date": "2026-06-11", "close": 18.32, "volume": 7942248.0}, {"date": "2026-06-12", "close": 19.26, "volume": 5068900.0}, {"date": "2026-06-15", "close": 20.79, "volume": 6885538.0}, {"date": "2026-06-16", "close": 21.3, "volume": 6197457.0}, {"date": "2026-06-17", "close": 21.85, "volume": 4221281.0}, {"date": "2026-06-18", "close": 21.5, "volume": 6206722.0}, {"date": "2026-06-19", "close": 20.87, "volume": 14128870.0}, {"date": "2026-06-22", "close": 21.2, "volume": 4392905.0}, {"date": "2026-06-23", "close": 20.62, "volume": 3716024.0}, {"date": "2026-06-24", "close": 20.59, "volume": 5366424.0}, {"date": "2026-06-25", "close": 19.92, "volume": 5182074.0}, {"date": "2026-06-26", "close": 20.59, "volume": 3822433.0}, {"date": "2026-06-29", "close": 20.12, "volume": 4133907.0}, {"date": "2026-06-30", "close": 18.95, "volume": 7964044.0}, {"date": "2026-07-01", "close": 18.8, "volume": 3449563.0}, {"date": "2026-07-02", "close": 19.83, "volume": 5211328.0}, {"date": "2026-07-03", "close": 22.16, "volume": 7157749.0}, {"date": "2026-07-06", "close": 21.77, "volume": 4559386.0}, {"date": "2026-07-07", "close": 20.66, "volume": 4342066.0}, {"date": "2026-07-08", "close": 20.31, "volume": 4635569.0}, {"date": "2026-07-09", "close": 20.13, "volume": 3344336.0}, {"date": "2026-07-10", "close": 20.48, "volume": 2629651.0}, {"date": "2026-07-13", "close": 19.9, "volume": 2940582.0}, {"date": "2026-07-14", "close": 19.88, "volume": 4104505.0}, {"date": "2026-07-15", "close": 20.09, "volume": 4384907.0}, {"date": "2026-07-16", "close": 20.07, "volume": 3030285.0}, {"date": "2026-07-17", "close": 19.24, "volume": 4171809.0}, {"date": "2026-07-20", "close": 19.04, "volume": 3561283.0}, {"date": "2026-07-21", "close": 19.66, "volume": 3743146.0}, {"date": "2026-07-22", "close": 20.35, "volume": 5470853.0}, {"date": "2026-07-23", "close": 20.74, "volume": 8798504.0}, {"date": "2026-07-24", "close": 19.93, "volume": 3369926.0}, {"date": "2026-07-27", "close": 20.36, "volume": 2831209.0}, {"date": "2026-07-28", "close": 20.25, "volume": 3679750.0}, {"date": "2026-07-29", "close": 20.7, "volume": 5705109.0}, {"date": "2026-07-30", "close": 20.02, "volume": 4420092.0}, {"date": "2026-07-31", "close": 19.9, "volume": 6590080.0}, {"date": "2026-08-03", "close": 19.91, "volume": 3209090.0}, {"date": "2026-08-04", "close": 20.32, "volume": 4356853.0}, {"date": "2026-08-05", "close": 21.49, "volume": 5551000.0}, {"date": "2026-08-06", "close": 22.19, "volume": 6915561.0}, {"date": "2026-08-07", "close": 22.7, "volume": 6127890.0}, {"date": "2026-08-10", "close": 23.01, "volume": 4961394.0}, {"date": "2026-08-11", "close": 22.81, "volume": 7252754.0}, {"date": "2026-08-12", "close": 22.96, "volume": 5402523.0}, {"date": "2026-08-13", "close": 23.04, "volume": 5652926.0}, {"date": "2026-08-14", "close": 22.52, "volume": 5697770.0}, {"date": "2026-08-17", "close": 23.19, "volume": 4832063.0}, {"date": "2026-08-18", "close": 22.47, "volume": 6404598.0}, {"date": "2026-08-19", "close": 22.54, "volume": 5644943.0}, {"date": "2026-08-20", "close": 23.94, "volume": 8737099.0}, {"date": "2026-08-21", "close": 23.97, "volume": 7934097.0}, {"date": "2026-08-24", "close": 24.39, "volume": 6721775.0}, {"date": "2026-08-25", "close": 24.54, "volume": 7090768.0}, {"date": "2026-08-26", "close": 24.1, "volume": 9156461.0}, {"date": "2026-08-27", "close": 24.34, "volume": 7908280.0}, {"date": "2026-08-28", "close": 24.78, "volume": 6840018.0}, {"date": "2026-08-31", "close": 23.44, "volume": 10071387.0}, {"date": "2026-09-01", "close": 23.69, "volume": 5505820.0}, {"date": "2026-09-02", "close": 22.58, "volume": 5858130.0}, {"date": "2026-09-03", "close": 23.17, "volume": 4607026.0}, {"date": "2026-09-04", "close": 23.17, "volume": 5000511.0}, {"date": "2026-09-07", "close": 23.29, "volume": 3155319.0}], "refreshing": true}