{"ticker": "WHC", "overview": {"name": "Whitehaven Coal Limited", "country": "Australia", "industry": "Energy"}, "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": "WHC", "has_prices": true, "as_of": "2026-09-07", "last": 8.98, "prev_close": 8.39, "change": 0.5899999999999999, "change_pct": 0.07032181168057208, "session_volume": 6706344.0, "vwap_5": 8.651995157960647, "vwap_20": 8.095977418223452, "vwap_60": 7.79490400628485, "vwap_250": 7.986564921604943, "high_52w": 9.84, "low_52w": 6.73, "avg_volume_20": 4814098.65, "sessions": 400, "market_cap": {"value": 6705236873.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127064", "src": "ASX", "ticker": "WHC", "cik": "", "company": "Whitehaven Coal Limited", "company_raw": "Whitehaven Coal Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127064", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "ASX-03126658", "src": "ASX", "ticker": "WHC", "cik": "", "company": "Whitehaven Coal Limited", "company_raw": "Whitehaven Coal Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126658", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Vaile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick McCormack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick McCormack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Pearson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Mason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallis Graham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Brook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vaile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vaile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallis Graham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick McCormack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Brook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Mason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "The Hon Mark Vaile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick McCormack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Brook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallis Graham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Mason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "The Hon Mark Vaile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Brook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/whc", "needs_ocr": 0}], "directors": [{"name": "Nicole Brook", "first_seen": "2022-11-02", "last_seen": "2025-05-05", "status": "current", "notices": 6}, {"name": "Wallis Graham", "first_seen": "2023-02-19", "last_seen": "2025-06-19", "status": "current", "notices": 6}, {"name": "Anthony Mason", "first_seen": "2023-08-30", "last_seen": "2025-07-04", "status": "current", "notices": 7}, {"name": "Brendan Pearson", "first_seen": "2025-08-20", "last_seen": "2025-08-20", "status": "current", "notices": 1}, {"name": "Mick McCormack", "first_seen": "2024-02-15", "last_seen": "2026-02-25", "status": "current", "notices": 6}, {"name": "Paul Flynn", "first_seen": "2012-05-08", "last_seen": "2026-03-20", "status": "current", "notices": 34}, {"name": "Mark Vaile", "first_seen": "2025-02-26", "last_seen": "2026-03-26", "status": "current", "notices": 3}, {"name": "Andrew Plummer", "first_seen": "2010-01-20", "last_seen": "2010-02-25", "status": "past", "notices": 2}, {"name": "Neil Chatfield", "first_seen": "2010-03-25", "last_seen": "2011-09-05", "status": "past", "notices": 2}, {"name": "Hans Mende", "first_seen": "2010-02-24", "last_seen": "2011-09-05", "status": "past", "notices": 2}, {"name": "Allan Davies", "first_seen": "2009-12-13", "last_seen": "2012-04-04", "status": "past", "notices": 3}, {"name": "Rick Gazzard", "first_seen": "2012-05-08", "last_seen": "2013-11-12", "status": "past", "notices": 8}, {"name": "Philip Christensen", "first_seen": "2012-05-08", "last_seen": "2014-06-03", "status": "past", "notices": 7}, {"name": "WHC Equity Incentive Plan", "first_seen": "2015-01-20", "last_seen": "2015-01-20", "status": "past", "notices": 1}, {"name": "Julie Beeby", "first_seen": "2015-07-17", "last_seen": "2015-08-18", "status": "past", "notices": 2}, {"name": "Christine McLoughlin", "first_seen": "2012-05-08", "last_seen": "2016-08-22", "status": "past", "notices": 6}, {"name": "Anthony Haggarty", "first_seen": "2010-02-25", "last_seen": "2018-02-22", "status": "past", "notices": 14}, {"name": "Lindsay Ward", "first_seen": "2019-02-15", "last_seen": "2020-08-28", "status": "past", "notices": 3}, {"name": "Fiona Robertson", "first_seen": "2018-02-15", "last_seen": "2020-09-11", "status": "past", "notices": 6}, {"name": "John Conde", "first_seen": "2016-02-18", "last_seen": "2022-09-12", "status": "past", "notices": 4}, {"name": "Dr Julie Beeby", "first_seen": "2016-02-14", "last_seen": "2022-12-20", "status": "past", "notices": 4}, {"name": "Raymond Zage", "first_seen": "2013-08-27", "last_seen": "2023-02-24", "status": "past", "notices": 8}, {"name": "The Hon Mark Vaile", "first_seen": "2012-05-08", "last_seen": "2024-09-30", "status": "past", "notices": 18}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Winchester South Project - Approval Recommendation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156979-2A1707767"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156874-2A1707723"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155812-2A1707198"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154923-2A1706838"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154073-2A1706506"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153493-2A1706272"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152006-2A1705694"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143998-2A1701627"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142994-2A1700951"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "FY26 People, Environment & Communities Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142018-2A1700598"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142017-2A1700594"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141637-2A1700389"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139130-2A1698817"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138519-2A1698565"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137960-2A1698312"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137357-2A1698055"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136860-2A1697816"}], "performance": {"ticker": "WHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-06-01", "close": 1.7, "volume": 1825060.0}, {"date": "2007-06-04", "close": 1.9, "volume": 896351.0}, {"date": "2007-06-05", "close": 2.05, "volume": 750341.0}, {"date": "2007-06-06", "close": 2.1, "volume": 574141.0}, {"date": "2007-06-07", "close": 2.1, "volume": 320548.0}, {"date": "2007-06-08", "close": 2.06, "volume": 343919.0}, {"date": "2007-06-12", "close": 2.05, "volume": 146754.0}, {"date": "2007-06-13", "close": 2.01, "volume": 129400.0}, {"date": "2007-06-14", "close": 1.9, "volume": 54378.0}, {"date": "2007-06-15", "close": 1.9, "volume": 74525.0}, {"date": "2007-06-18", "close": 1.9, "volume": 44654.0}, {"date": "2007-06-19", "close": 1.89, "volume": 133973.0}, {"date": "2007-06-20", "close": 1.85, "volume": 52004.0}, {"date": "2007-06-21", "close": 1.84, "volume": 29121.0}, {"date": "2007-06-22", "close": 1.8, "volume": 50500.0}, {"date": "2007-06-25", "close": 1.8, "volume": 27750.0}, {"date": "2007-06-26", "close": 1.76, "volume": 92368.0}, {"date": "2007-06-27", "close": 1.86, "volume": 61972.0}, {"date": "2007-06-28", "close": 1.93, "volume": 43346.0}, {"date": "2007-06-29", "close": 2.09, "volume": 61872.0}, {"date": "2007-07-02", "close": 2.01, "volume": 42000.0}, {"date": "2007-07-03", "close": 1.97, "volume": 207071.0}, {"date": "2007-07-04", "close": 1.95, "volume": 80700.0}, {"date": "2007-07-05", "close": 2.0, "volume": 107050.0}, {"date": "2007-07-06", "close": 1.98, "volume": 70205.0}, {"date": "2007-07-09", "close": 1.99, "volume": 14622.0}, {"date": "2007-07-10", "close": 2.0, "volume": 45128.0}, {"date": "2007-07-11", "close": 2.0, "volume": 77061.0}, {"date": "2007-07-12", "close": 2.02, "volume": 25600.0}, {"date": "2007-07-13", "close": 2.0, "volume": 15614.0}, {"date": "2007-07-16", "close": 1.98, "volume": 23850.0}, {"date": "2007-07-17", "close": 1.95, "volume": 60880.0}, {"date": "2007-07-18", "close": 1.93, "volume": 117569.0}, {"date": "2007-07-19", "close": 1.9, "volume": 56835.0}, {"date": "2007-07-20", "close": 1.8, "volume": 123000.0}, {"date": "2007-07-23", "close": 1.74, "volume": 137329.0}, {"date": "2007-07-24", "close": 1.74, "volume": 87664.0}, {"date": "2007-07-25", "close": 1.75, "volume": 130641.0}, {"date": "2007-07-26", "close": 1.75, "volume": 240130.0}, {"date": "2007-07-27", "close": 1.75, "volume": 235506.0}, {"date": "2007-07-30", "close": 1.73, "volume": 160000.0}, {"date": "2007-07-31", "close": 1.745, "volume": 72889.0}, {"date": "2007-08-01", "close": 1.65, "volume": 67825.0}, {"date": "2007-08-02", "close": 1.68, "volume": 77300.0}, {"date": "2007-08-03", "close": 1.64, "volume": 15690.0}, {"date": "2007-08-06", "close": 1.55, "volume": 39720.0}, {"date": "2007-08-07", "close": 1.585, "volume": 32900.0}, {"date": "2007-08-08", "close": 1.58, "volume": 29279.0}, {"date": "2007-08-09", "close": 1.64, "volume": 136711.0}, {"date": "2007-08-10", "close": 1.64, "volume": 8441.0}, {"date": "2007-08-13", "close": 1.66, "volume": 46151.0}, {"date": "2007-08-14", "close": 1.61, "volume": 122126.0}, {"date": "2007-08-15", "close": 1.5, "volume": 180045.0}, {"date": "2007-08-16", "close": 1.5, "volume": 26764.0}, {"date": "2007-08-17", "close": 1.5, "volume": 312191.0}, {"date": "2007-08-20", "close": 1.66, "volume": 24686.0}, {"date": "2007-08-21", "close": 1.55, "volume": 67928.0}, {"date": "2007-08-22", "close": 1.55, "volume": 10509.0}, {"date": "2007-08-23", "close": 1.5, "volume": 68551.0}, {"date": "2007-08-24", "close": 1.55, "volume": 30374.0}, {"date": "2007-08-27", "close": 1.55, "volume": 19721.0}, {"date": "2007-08-28", "close": 1.5, "volume": 34812.0}, {"date": "2007-08-29", "close": 1.55, "volume": 30500.0}, {"date": "2007-08-30", "close": 1.5, "volume": 22210.0}, {"date": "2007-08-31", "close": 1.44, "volume": 38457.0}, {"date": "2007-09-03", "close": 1.5, "volume": 78256.0}, {"date": "2007-09-04", "close": 1.67, "volume": 55251.0}, {"date": "2007-09-05", "close": 1.64, "volume": 43384.0}, {"date": "2007-09-06", "close": 1.75, "volume": 16714.0}, {"date": "2007-09-07", "close": 1.7, "volume": 90500.0}, {"date": "2007-09-10", "close": 1.95, "volume": 144145.0}, {"date": "2007-09-11", "close": 1.99, "volume": 227717.0}, {"date": "2007-09-12", "close": 2.0, "volume": 274897.0}, {"date": "2007-09-13", "close": 2.0, "volume": 26000.0}, {"date": "2007-09-14", "close": 2.13, "volume": 109335.0}, {"date": "2007-09-17", "close": 2.38, "volume": 140955.0}, {"date": "2007-09-18", "close": 2.3, "volume": 143859.0}, {"date": "2007-09-19", "close": 2.38, "volume": 54206.0}, {"date": "2007-09-20", "close": 2.34, "volume": 60237.0}, {"date": "2007-09-21", "close": 2.3, "volume": 116821.0}, {"date": "2007-09-24", "close": 2.3, "volume": 106591.0}, {"date": "2007-09-25", "close": 2.3, "volume": 67605.0}, {"date": "2007-09-26", "close": 2.4, "volume": 82200.0}, {"date": "2007-09-27", "close": 2.55, "volume": 185271.0}, {"date": "2007-09-28", "close": 2.73, "volume": 215417.0}, {"date": "2007-10-01", "close": 2.49, "volume": 82580.0}, {"date": "2007-10-02", "close": 2.52, "volume": 94970.0}, {"date": "2007-10-03", "close": 2.39, "volume": 121813.0}, {"date": "2007-10-04", "close": 2.43, "volume": 132044.0}, {"date": "2007-10-05", "close": 2.45, "volume": 54210.0}, {"date": "2007-10-08", "close": 2.6, "volume": 44357.0}, {"date": "2007-10-09", "close": 2.59, "volume": 82250.0}, {"date": "2007-10-10", "close": 2.7, "volume": 128644.0}, {"date": "2007-10-11", "close": 2.6, "volume": 100572.0}, {"date": "2007-10-12", "close": 2.65, "volume": 31483.0}, {"date": "2007-10-15", "close": 2.73, "volume": 52782.0}, {"date": "2007-10-16", "close": 2.68, "volume": 32840.0}, {"date": "2007-10-17", "close": 2.75, "volume": 462194.0}, {"date": "2007-10-18", "close": 2.9, "volume": 199250.0}, {"date": "2007-10-19", "close": 2.99, "volume": 87084.0}, {"date": "2007-10-22", "close": 2.9, "volume": 125920.0}, {"date": "2007-10-23", "close": 2.91, "volume": 82622.0}, {"date": "2007-10-24", "close": 2.86, "volume": 11786.0}, {"date": "2007-10-25", "close": 2.88, "volume": 7132.0}, {"date": "2007-10-26", "close": 2.8, "volume": 68790.0}, {"date": "2007-10-29", "close": 2.8, "volume": 85469.0}, {"date": "2007-10-30", "close": 2.74, "volume": 71625.0}, {"date": "2007-10-31", "close": 2.72, "volume": 63018.0}, {"date": "2007-11-01", "close": 2.77, "volume": 11837.0}, {"date": "2007-11-02", "close": 2.87, "volume": 45178.0}, {"date": "2007-11-05", "close": 2.81, "volume": 117739.0}, {"date": "2007-11-06", "close": 2.95, "volume": 46295.0}, {"date": "2007-11-07", "close": 3.03, "volume": 28095.0}, {"date": "2007-11-08", "close": 3.04, "volume": 66817.0}, {"date": "2007-11-09", "close": 2.95, "volume": 55705.0}, {"date": "2007-11-12", "close": 2.9, "volume": 13558.0}, {"date": "2007-11-13", "close": 2.9, "volume": 41465.0}, {"date": "2007-11-14", "close": 2.81, "volume": 20453.0}, {"date": "2007-11-15", "close": 2.92, "volume": 12255.0}, {"date": "2007-11-16", "close": 2.9, "volume": 58155.0}, {"date": "2007-11-19", "close": 2.9, "volume": 22594.0}, {"date": "2007-11-20", "close": 2.9, "volume": 217142.0}, {"date": "2007-11-21", "close": 2.82, "volume": 45016.0}, {"date": "2007-11-22", "close": 2.6, "volume": 48345.0}, {"date": "2007-11-23", "close": 2.75, "volume": 61997.0}, {"date": "2007-11-28", "close": 2.71, "volume": 273096.0}, {"date": "2007-11-29", "close": 2.75, "volume": 547833.0}, {"date": "2007-11-30", "close": 2.73, "volume": 157047.0}, {"date": "2007-12-03", "close": 2.76, "volume": 96905.0}, {"date": "2007-12-04", "close": 2.85, "volume": 124290.0}, {"date": "2007-12-05", "close": 2.94, "volume": 172079.0}, {"date": "2007-12-06", "close": 3.14, "volume": 517267.0}, {"date": "2007-12-07", "close": 3.15, "volume": 419570.0}, {"date": "2007-12-10", "close": 3.24, "volume": 412086.0}, {"date": "2007-12-11", "close": 3.18, "volume": 131079.0}, {"date": "2007-12-12", "close": 3.08, "volume": 317334.0}, {"date": "2007-12-13", "close": 3.0, "volume": 13680.0}, {"date": "2007-12-14", "close": 3.02, "volume": 51405.0}, {"date": "2007-12-17", "close": 3.15, "volume": 302449.0}, {"date": "2007-12-18", "close": 3.1, "volume": 203941.0}, {"date": "2007-12-19", "close": 3.0, "volume": 48970.0}, {"date": "2007-12-20", "close": 2.99, "volume": 89348.0}, {"date": "2007-12-21", "close": 3.09, "volume": 105107.0}, {"date": "2007-12-24", "close": 3.1, "volume": 130839.0}, {"date": "2007-12-27", "close": 3.16, "volume": 487352.0}, {"date": "2007-12-28", "close": 3.2, "volume": 304090.0}, {"date": "2007-12-31", "close": 3.24, "volume": 109225.0}, {"date": "2008-01-02", "close": 3.5, "volume": 373723.0}, {"date": "2008-01-03", "close": 3.39, "volume": 140931.0}, {"date": "2008-01-04", "close": 3.8, "volume": 273073.0}, {"date": "2008-01-07", "close": 3.65, "volume": 312899.0}, {"date": "2008-01-08", "close": 3.51, "volume": 91855.0}, {"date": "2008-01-09", "close": 3.45, "volume": 64313.0}, {"date": "2008-01-10", "close": 3.38, "volume": 72974.0}, {"date": "2008-01-11", "close": 3.18, "volume": 139464.0}, {"date": "2008-01-14", "close": 3.0, "volume": 183807.0}, {"date": "2008-01-15", "close": 3.15, "volume": 207935.0}, {"date": "2008-01-16", "close": 3.05, "volume": 446545.0}, {"date": "2008-01-17", "close": 2.97, "volume": 282206.0}, {"date": "2008-01-18", "close": 2.86, "volume": 123927.0}, {"date": "2008-01-21", "close": 2.8, "volume": 92493.0}, {"date": "2008-01-22", "close": 2.5, "volume": 152839.0}, {"date": "2008-01-23", "close": 2.6, "volume": 465790.0}, {"date": "2008-01-24", "close": 2.65, "volume": 298729.0}, {"date": "2008-01-25", "close": 2.95, "volume": 580706.0}, {"date": "2008-01-29", "close": 3.04, "volume": 400323.0}, {"date": "2008-01-30", "close": 3.04, "volume": 180979.0}, {"date": "2008-01-31", "close": 3.04, "volume": 361433.0}, {"date": "2008-02-01", "close": 3.08, "volume": 61826.0}, {"date": "2008-02-04", "close": 3.21, "volume": 145843.0}, {"date": "2008-02-05", "close": 3.26, "volume": 214840.0}, {"date": "2008-02-06", "close": 3.2, "volume": 78119.0}, {"date": "2008-02-07", "close": 3.25, "volume": 161914.0}, {"date": "2008-02-08", "close": 3.33, "volume": 292804.0}, {"date": "2008-02-11", "close": 3.17, "volume": 68378.0}, {"date": "2008-02-12", "close": 3.15, "volume": 200315.0}, {"date": "2008-02-13", "close": 3.13, "volume": 127040.0}, {"date": "2008-02-14", "close": 3.24, "volume": 173992.0}, {"date": "2008-02-15", "close": 3.17, "volume": 68215.0}, {"date": "2008-02-18", "close": 3.32, "volume": 334973.0}, {"date": "2008-02-19", "close": 3.37, "volume": 382280.0}, {"date": "2008-02-20", "close": 3.56, "volume": 733573.0}, {"date": "2008-02-21", "close": 3.4, "volume": 360939.0}, {"date": "2008-02-22", "close": 3.62, "volume": 218655.0}, {"date": "2008-02-25", "close": 3.66, "volume": 711974.0}, {"date": "2008-02-26", "close": 3.7, "volume": 178800.0}, {"date": "2008-02-27", "close": 3.75, "volume": 225663.0}, {"date": "2008-02-28", "close": 3.55, "volume": 286675.0}, {"date": "2008-02-29", "close": 3.69, "volume": 458764.0}, {"date": "2008-03-03", "close": 3.54, "volume": 217095.0}, {"date": "2008-03-04", "close": 3.46, "volume": 62480.0}, {"date": "2008-03-05", "close": 3.35, "volume": 123535.0}, {"date": "2008-03-06", "close": 3.28, "volume": 346488.0}, {"date": "2008-03-07", "close": 3.1, "volume": 295362.0}, {"date": "2008-03-10", "close": 2.74, "volume": 423918.0}, {"date": "2008-03-11", "close": 2.74, "volume": 534522.0}, {"date": "2008-03-12", "close": 2.99, "volume": 248700.0}, {"date": "2008-03-13", "close": 2.87, "volume": 289702.0}, {"date": "2008-03-14", "close": 2.89, "volume": 22641.0}, {"date": "2008-03-17", "close": 2.89, "volume": 261695.0}, {"date": "2008-03-18", "close": 2.86, "volume": 555213.0}, {"date": "2008-03-19", "close": 3.0, "volume": 654352.0}, {"date": "2008-03-20", "close": 2.71, "volume": 105707.0}, {"date": "2008-03-25", "close": 2.8, "volume": 76978.0}, {"date": "2008-03-26", "close": 2.93, "volume": 325993.0}, {"date": "2008-03-27", "close": 3.02, "volume": 319519.0}, {"date": "2008-03-28", "close": 3.07, "volume": 150886.0}, {"date": "2008-03-31", "close": 3.26, "volume": 372069.0}, {"date": "2008-04-01", "close": 3.08, "volume": 192849.0}, {"date": "2008-04-02", "close": 3.06, "volume": 433880.0}, {"date": "2008-04-03", "close": 3.16, "volume": 200171.0}, {"date": "2008-04-04", "close": 3.3, "volume": 211496.0}, {"date": "2008-04-07", "close": 3.43, "volume": 575159.0}, {"date": "2008-04-08", "close": 3.4, "volume": 401448.0}, {"date": "2008-04-09", "close": 3.18, "volume": 252886.0}, {"date": "2008-04-10", "close": 3.23, "volume": 713097.0}, {"date": "2008-04-11", "close": 2.97, "volume": 1070757.0}, {"date": "2008-04-14", "close": 2.85, "volume": 196346.0}, {"date": "2008-04-15", "close": 2.73, "volume": 468129.0}, {"date": "2008-04-16", "close": 2.73, "volume": 296206.0}, {"date": "2008-04-17", "close": 2.82, "volume": 257230.0}, {"date": "2008-04-18", "close": 2.74, "volume": 101785.0}, {"date": "2008-04-21", "close": 2.85, "volume": 292698.0}, {"date": "2008-04-22", "close": 2.81, "volume": 330764.0}, {"date": "2008-04-23", "close": 2.89, "volume": 1132877.0}, {"date": "2008-04-24", "close": 2.93, "volume": 768872.0}, {"date": "2008-04-28", "close": 2.87, "volume": 662197.0}, {"date": "2008-04-29", "close": 2.85, "volume": 265402.0}, {"date": "2008-04-30", "close": 2.76, "volume": 356069.0}, {"date": "2008-05-01", "close": 2.75, "volume": 879326.0}, {"date": "2008-05-02", "close": 2.84, "volume": 606149.0}, {"date": "2008-05-05", "close": 3.14, "volume": 503895.0}, {"date": "2008-05-06", "close": 3.07, "volume": 192564.0}, {"date": "2008-05-07", "close": 3.05, "volume": 138157.0}, {"date": "2008-05-08", "close": 3.02, "volume": 196620.0}, {"date": "2008-05-09", "close": 3.0, "volume": 201951.0}, {"date": "2008-05-12", "close": 3.09, "volume": 375974.0}, {"date": "2008-05-13", "close": 3.01, "volume": 230647.0}, {"date": "2008-05-14", "close": 2.99, "volume": 145812.0}, {"date": "2008-05-15", "close": 2.97, "volume": 140166.0}, {"date": "2008-05-16", "close": 2.92, "volume": 389335.0}, {"date": "2008-05-19", "close": 3.09, "volume": 161146.0}, {"date": "2008-05-20", "close": 3.11, "volume": 126057.0}, {"date": "2008-05-21", "close": 3.35, "volume": 835039.0}, {"date": "2008-05-22", "close": 3.5, "volume": 1046651.0}, {"date": "2008-05-23", "close": 3.69, "volume": 773740.0}, {"date": "2008-05-26", "close": 3.63, "volume": 550492.0}, {"date": "2008-05-27", "close": 3.65, "volume": 583952.0}, {"date": "2008-05-28", "close": 3.8, "volume": 1393336.0}, {"date": "2008-05-29", "close": 3.74, "volume": 1094832.0}, {"date": "2008-05-30", "close": 3.98, "volume": 1837146.0}, {"date": "2008-06-02", "close": 4.12, "volume": 726798.0}, {"date": "2008-06-03", "close": 4.15, "volume": 512560.0}, {"date": "2008-06-04", "close": 4.04, "volume": 770238.0}, {"date": "2008-06-05", "close": 3.78, "volume": 744177.0}, {"date": "2008-06-06", "close": 3.8, "volume": 151203.0}, {"date": "2008-06-10", "close": 3.95, "volume": 190355.0}, {"date": "2008-06-11", "close": 4.0, "volume": 282823.0}, {"date": "2008-06-12", "close": 4.17, "volume": 712813.0}, {"date": "2008-06-13", "close": 4.55, "volume": 644912.0}, {"date": "2008-06-16", "close": 4.24, "volume": 511655.0}, {"date": "2008-06-17", "close": 4.15, "volume": 383044.0}, {"date": "2008-06-18", "close": 4.11, "volume": 234453.0}, {"date": "2008-06-19", "close": 4.2, "volume": 547298.0}, {"date": "2008-06-20", "close": 4.4, "volume": 630551.0}, {"date": "2008-06-23", "close": 4.79, "volume": 1230254.0}, {"date": "2008-06-24", "close": 4.7, "volume": 584956.0}, {"date": "2008-06-25", "close": 4.47, "volume": 255895.0}, {"date": "2008-06-26", "close": 4.36, "volume": 262986.0}, {"date": "2008-06-27", "close": 4.52, "volume": 182195.0}, {"date": "2008-06-30", "close": 4.47, "volume": 173393.0}, {"date": "2008-07-01", "close": 4.21, "volume": 385626.0}, {"date": "2008-07-02", "close": 4.2, "volume": 503360.0}, {"date": "2008-07-03", "close": 3.8, "volume": 864011.0}, {"date": "2008-07-04", "close": 3.81, "volume": 285714.0}, {"date": "2008-07-07", "close": 3.79, "volume": 219754.0}, {"date": "2008-07-08", "close": 3.6, "volume": 480500.0}, {"date": "2008-07-09", "close": 3.5, "volume": 312089.0}, {"date": "2008-07-10", "close": 3.67, "volume": 469512.0}, {"date": "2008-07-11", "close": 3.82, "volume": 156211.0}, {"date": "2008-07-14", "close": 3.61, "volume": 223405.0}, {"date": "2008-07-15", "close": 3.83, "volume": 282805.0}, {"date": "2008-07-16", "close": 3.82, "volume": 41608.0}, {"date": "2008-07-17", "close": 3.9, "volume": 482622.0}, {"date": "2008-07-18", "close": 3.89, "volume": 162626.0}, {"date": "2008-07-21", "close": 3.84, "volume": 209876.0}, {"date": "2008-07-22", "close": 3.74, "volume": 198887.0}, {"date": "2008-07-23", "close": 3.7, "volume": 137136.0}, {"date": "2008-07-24", "close": 3.43, "volume": 467093.0}, {"date": "2008-07-25", "close": 3.42, "volume": 61358.0}, {"date": "2008-07-28", "close": 3.67, "volume": 126606.0}, {"date": "2008-07-29", "close": 3.71, "volume": 314772.0}, {"date": "2008-07-30", "close": 3.9, "volume": 602799.0}, {"date": "2008-07-31", "close": 3.9, "volume": 492201.0}, {"date": "2008-08-01", "close": 4.12, "volume": 1259755.0}, {"date": "2008-08-04", "close": 4.04, "volume": 140241.0}, {"date": "2008-08-05", "close": 4.02, "volume": 548658.0}, {"date": "2008-08-06", "close": 3.84, "volume": 133132.0}, {"date": "2008-08-07", "close": 4.0, "volume": 418272.0}, {"date": "2008-08-08", "close": 3.9, "volume": 304224.0}, {"date": "2008-08-11", "close": 3.69, "volume": 453583.0}, {"date": "2008-08-12", "close": 3.5, "volume": 369908.0}, {"date": "2008-08-13", "close": 3.5, "volume": 114282.0}, {"date": "2008-08-14", "close": 3.6, "volume": 173169.0}, {"date": "2008-08-15", "close": 3.74, "volume": 71923.0}, {"date": "2008-08-18", "close": 3.65, "volume": 152974.0}, {"date": "2008-08-19", "close": 3.65, "volume": 182635.0}, {"date": "2008-08-20", "close": 3.77, "volume": 162132.0}, {"date": "2008-08-21", "close": 3.6, "volume": 284681.0}, {"date": "2008-08-22", "close": 3.5, "volume": 603434.0}, {"date": "2008-08-25", "close": 3.5, "volume": 369302.0}, {"date": "2008-08-26", "close": 3.46, "volume": 347789.0}, {"date": "2008-08-27", "close": 3.5, "volume": 113385.0}, {"date": "2008-08-28", "close": 3.55, "volume": 1271870.0}, {"date": "2008-08-29", "close": 3.63, "volume": 435008.0}, {"date": "2008-09-01", "close": 3.68, "volume": 401956.0}, {"date": "2008-09-02", "close": 3.7, "volume": 217035.0}, {"date": "2008-09-03", "close": 3.52, "volume": 295902.0}, {"date": "2008-09-04", "close": 3.42, "volume": 460589.0}, {"date": "2008-09-05", "close": 3.35, "volume": 394485.0}, {"date": "2008-09-08", "close": 3.35, "volume": 192073.0}, {"date": "2008-09-09", "close": 3.23, "volume": 215998.0}, {"date": "2008-09-10", "close": 3.19, "volume": 139013.0}, {"date": "2008-09-11", "close": 2.91, "volume": 816857.0}, {"date": "2008-09-12", "close": 2.94, "volume": 145926.0}, {"date": "2008-09-15", "close": 3.03, "volume": 187409.0}, {"date": "2008-09-16", "close": 2.94, "volume": 345514.0}, {"date": "2008-09-17", "close": 2.9, "volume": 409227.0}, {"date": "2008-09-18", "close": 2.87, "volume": 335843.0}, {"date": "2008-09-19", "close": 2.89, "volume": 355980.0}, {"date": "2008-09-22", "close": 3.1, "volume": 474098.0}, {"date": "2008-09-23", "close": 3.2, "volume": 257559.0}, {"date": "2008-09-24", "close": 3.3, "volume": 268071.0}, {"date": "2008-09-25", "close": 3.26, "volume": 171628.0}, {"date": "2008-09-26", "close": 3.19, "volume": 139508.0}, {"date": "2008-09-29", "close": 3.01, "volume": 268279.0}, {"date": "2008-09-30", "close": 2.65, "volume": 185675.0}, {"date": "2008-10-01", "close": 2.75, "volume": 337553.0}, {"date": "2008-10-02", "close": 2.6, "volume": 141617.0}, {"date": "2008-10-03", "close": 2.2, "volume": 636740.0}, {"date": "2008-10-06", "close": 1.92, "volume": 421236.0}, {"date": "2008-10-07", "close": 1.9, "volume": 575712.0}, {"date": "2008-10-08", "close": 1.8, "volume": 2500730.0}, {"date": "2008-10-09", "close": 1.64, "volume": 813526.0}, {"date": "2008-10-10", "close": 1.5, "volume": 570638.0}, {"date": "2008-10-13", "close": 1.65, "volume": 282243.0}, {"date": "2008-10-14", "close": 1.65, "volume": 598392.0}, {"date": "2008-10-15", "close": 1.47, "volume": 500536.0}, {"date": "2008-10-16", "close": 1.26, "volume": 708464.0}, {"date": "2008-10-17", "close": 1.26, "volume": 590569.0}, {"date": "2008-10-20", "close": 1.22, "volume": 706799.0}, {"date": "2008-10-21", "close": 1.26, "volume": 2299432.0}, {"date": "2008-10-22", "close": 1.35, "volume": 268616.0}, {"date": "2008-10-23", "close": 1.24, "volume": 1658910.0}, {"date": "2008-10-24", "close": 1.25, "volume": 766884.0}, {"date": "2008-10-27", "close": 1.11, "volume": 422728.0}, {"date": "2008-10-28", "close": 1.165, "volume": 567858.0}, {"date": "2008-10-29", "close": 1.3, "volume": 311076.0}, {"date": "2008-10-30", "close": 1.45, "volume": 485397.0}, {"date": "2008-10-31", "close": 1.625, "volume": 532321.0}, {"date": "2008-11-03", "close": 1.8, "volume": 268553.0}, {"date": "2008-11-04", "close": 1.84, "volume": 175075.0}, {"date": "2008-11-05", "close": 1.915, "volume": 400266.0}, {"date": "2008-11-06", "close": 1.59, "volume": 324183.0}, {"date": "2008-11-07", "close": 1.55, "volume": 271919.0}, {"date": "2008-11-10", "close": 1.455, "volume": 423422.0}, {"date": "2008-11-11", "close": 1.425, "volume": 412657.0}, {"date": "2008-11-12", "close": 1.465, "volume": 394804.0}, {"date": "2008-11-13", "close": 1.4, "volume": 375878.0}, {"date": "2008-11-14", "close": 1.36, "volume": 338165.0}, {"date": "2008-11-17", "close": 1.32, "volume": 124349.0}, {"date": "2008-11-18", "close": 1.27, "volume": 153537.0}, {"date": "2008-11-19", "close": 1.13, "volume": 579265.0}, {"date": "2008-11-20", "close": 1.08, "volume": 453911.0}, {"date": "2008-11-21", "close": 1.06, "volume": 592082.0}, {"date": "2008-11-24", "close": 1.07, "volume": 319234.0}, {"date": "2008-11-25", "close": 1.105, "volume": 413229.0}, {"date": "2008-11-26", "close": 1.01, "volume": 219544.0}, {"date": "2008-11-27", "close": 1.0, "volume": 562694.0}, {"date": "2008-11-28", "close": 1.03, "volume": 824527.0}, {"date": "2008-12-01", "close": 0.99, "volume": 783043.0}, {"date": "2008-12-02", "close": 1.01, "volume": 245403.0}, {"date": "2008-12-03", "close": 1.0, "volume": 295038.0}, {"date": "2008-12-04", "close": 0.92, "volume": 248438.0}, {"date": "2008-12-05", "close": 0.95, "volume": 281061.0}, {"date": "2008-12-08", "close": 1.04, "volume": 314772.0}, {"date": "2008-12-09", "close": 1.07, "volume": 573681.0}, {"date": "2008-12-10", "close": 1.0, "volume": 1326997.0}, {"date": "2008-12-11", "close": 1.02, "volume": 262941.0}, {"date": "2008-12-12", "close": 1.045, "volume": 898381.0}, {"date": "2008-12-15", "close": 1.15, "volume": 837442.0}, {"date": "2008-12-16", "close": 1.18, "volume": 820514.0}, {"date": "2008-12-17", "close": 1.09, "volume": 461085.0}, {"date": "2008-12-18", "close": 1.14, "volume": 222381.0}, {"date": "2008-12-19", "close": 1.135, "volume": 247747.0}, {"date": "2008-12-22", "close": 1.065, "volume": 130362.0}, {"date": "2008-12-23", "close": 1.065, "volume": 121733.0}, {"date": "2008-12-24", "close": 1.18, "volume": 71275.0}, {"date": "2008-12-29", "close": 1.28, "volume": 135923.0}, {"date": "2008-12-30", "close": 1.395, "volume": 227674.0}, {"date": "2008-12-31", "close": 1.435, "volume": 142509.0}, {"date": "2009-01-02", "close": 1.5, "volume": 102742.0}, {"date": "2009-01-05", "close": 1.68, "volume": 576596.0}, {"date": "2009-01-06", "close": 1.755, "volume": 553131.0}, {"date": "2009-01-07", "close": 1.755, "volume": 446608.0}, {"date": "2009-01-08", "close": 1.6, "volume": 164830.0}, {"date": "2009-01-09", "close": 1.6, "volume": 198541.0}, {"date": "2009-01-12", "close": 1.7, "volume": 220012.0}, {"date": "2009-01-13", "close": 1.66, "volume": 46937.0}, {"date": "2009-01-14", "close": 1.66, "volume": 207261.0}, {"date": "2009-01-15", "close": 1.7, "volume": 122645.0}, {"date": "2009-01-16", "close": 1.69, "volume": 219054.0}, {"date": "2009-01-19", "close": 1.67, "volume": 116931.0}, {"date": "2009-01-20", "close": 1.655, "volume": 210124.0}, {"date": "2009-01-21", "close": 1.65, "volume": 233175.0}, {"date": "2009-01-22", "close": 1.6, "volume": 98519.0}, {"date": "2009-01-23", "close": 1.63, "volume": 117955.0}, {"date": "2009-01-27", "close": 1.6, "volume": 145794.0}, {"date": "2009-01-28", "close": 1.6, "volume": 180260.0}, {"date": "2009-01-29", "close": 1.6, "volume": 32497.0}, {"date": "2009-01-30", "close": 1.64, "volume": 177732.0}, {"date": "2009-02-02", "close": 1.74, "volume": 170009.0}, {"date": "2009-02-03", "close": 1.675, "volume": 111063.0}, {"date": "2009-02-04", "close": 1.665, "volume": 61986.0}, {"date": "2009-02-05", "close": 1.6, "volume": 94571.0}, {"date": "2009-02-06", "close": 1.52, "volume": 116851.0}, {"date": "2009-02-09", "close": 1.5, "volume": 79254.0}, {"date": "2009-02-10", "close": 1.5, "volume": 62975.0}, {"date": "2009-02-11", "close": 1.565, "volume": 22342.0}, {"date": "2009-02-12", "close": 1.67, "volume": 21225.0}, {"date": "2009-02-13", "close": 1.67, "volume": 67480.0}, {"date": "2009-02-16", "close": 1.67, "volume": 20841.0}, {"date": "2009-02-17", "close": 1.55, "volume": 32361.0}, {"date": "2009-02-18", "close": 1.59, "volume": 17621.0}, {"date": "2009-02-19", "close": 1.515, "volume": 101879.0}, {"date": "2009-02-20", "close": 1.45, "volume": 446488.0}, {"date": "2009-02-23", "close": 1.43, "volume": 85308.0}, {"date": "2009-02-24", "close": 1.5, "volume": 41148.0}, {"date": "2009-02-25", "close": 1.55, "volume": 108421.0}, {"date": "2009-02-26", "close": 1.63, "volume": 11492.0}, {"date": "2009-02-27", "close": 1.6, "volume": 145869.0}, {"date": "2009-03-02", "close": 1.57, "volume": 235695.0}, {"date": "2009-03-03", "close": 1.42, "volume": 95270.0}, {"date": "2009-03-04", "close": 1.35, "volume": 183508.0}, {"date": "2009-03-05", "close": 1.36, "volume": 69922.0}, {"date": "2009-03-06", "close": 1.38, "volume": 112764.0}, {"date": "2009-03-09", "close": 1.375, "volume": 72598.0}, {"date": "2009-03-10", "close": 1.35, "volume": 211548.0}, {"date": "2009-03-11", "close": 1.35, "volume": 111301.0}, {"date": "2009-03-12", "close": 1.375, "volume": 90440.0}, {"date": "2009-03-13", "close": 1.46, "volume": 151873.0}, {"date": "2009-03-16", "close": 1.54, "volume": 59241.0}, {"date": "2009-03-17", "close": 1.58, "volume": 63122.0}, {"date": "2009-03-18", "close": 1.505, "volume": 138855.0}, {"date": "2009-03-19", "close": 1.6, "volume": 149268.0}, {"date": "2009-03-20", "close": 1.52, "volume": 286014.0}, {"date": "2009-03-23", "close": 1.58, "volume": 261815.0}, {"date": "2009-03-24", "close": 1.6, "volume": 160395.0}, {"date": "2009-03-25", "close": 1.7, "volume": 39521.0}, {"date": "2009-03-26", "close": 1.635, "volume": 176032.0}, {"date": "2009-03-27", "close": 1.64, "volume": 138170.0}, {"date": "2009-03-30", "close": 1.65, "volume": 51788.0}, {"date": "2009-03-31", "close": 1.6, "volume": 36297.0}, {"date": "2009-04-01", "close": 1.68, "volume": 82853.0}, {"date": "2009-04-02", "close": 1.77, "volume": 155429.0}, {"date": "2009-04-03", "close": 1.8, "volume": 163536.0}, {"date": "2009-04-06", "close": 1.77, "volume": 123904.0}, {"date": "2009-04-07", "close": 1.85, "volume": 172333.0}, {"date": "2009-04-08", "close": 1.78, "volume": 49173.0}, {"date": "2009-04-09", "close": 1.75, "volume": 68785.0}, {"date": "2009-04-14", "close": 1.905, "volume": 180700.0}, {"date": "2009-04-15", "close": 1.995, "volume": 200518.0}, {"date": "2009-04-16", "close": 2.04, "volume": 152657.0}, {"date": "2009-04-17", "close": 2.0, "volume": 130700.0}, {"date": "2009-04-20", "close": 2.05, "volume": 86012.0}, {"date": "2009-04-21", "close": 1.9, "volume": 139336.0}, {"date": "2009-04-22", "close": 1.83, "volume": 103046.0}, {"date": "2009-04-23", "close": 1.9, "volume": 97573.0}, {"date": "2009-04-24", "close": 1.95, "volume": 92329.0}, {"date": "2009-04-27", "close": 1.86, "volume": 70393.0}, {"date": "2009-04-28", "close": 1.92, "volume": 73734.0}, {"date": "2009-04-29", "close": 1.985, "volume": 67464.0}, {"date": "2009-04-30", "close": 2.0, "volume": 177033.0}, {"date": "2009-05-01", "close": 1.99, "volume": 62642.0}, {"date": "2009-05-04", "close": 1.97, "volume": 183487.0}, {"date": "2009-05-05", "close": 2.04, "volume": 246984.0}, {"date": "2009-05-06", "close": 2.25, "volume": 302732.0}, {"date": "2009-05-07", "close": 2.18, "volume": 229699.0}, {"date": "2009-05-08", "close": 2.15, "volume": 183717.0}, {"date": "2009-05-11", "close": 2.12, "volume": 82596.0}, {"date": "2009-05-12", "close": 2.2, "volume": 238618.0}, {"date": "2009-05-13", "close": 2.39, "volume": 354566.0}, {"date": "2009-05-14", "close": 2.3, "volume": 319015.0}, {"date": "2009-05-15", "close": 2.3, "volume": 264292.0}, {"date": "2009-05-18", "close": 2.26, "volume": 260681.0}, {"date": "2009-05-19", "close": 2.4, "volume": 523299.0}, {"date": "2009-05-20", "close": 2.55, "volume": 778091.0}, {"date": "2009-05-21", "close": 2.49, "volume": 369133.0}, {"date": "2009-05-22", "close": 2.53, "volume": 200691.0}, {"date": "2009-05-25", "close": 2.71, "volume": 210335.0}, {"date": "2009-05-26", "close": 2.81, "volume": 486425.0}, {"date": "2009-05-27", "close": 2.89, "volume": 437697.0}, {"date": "2009-05-28", "close": 2.88, "volume": 504362.0}, {"date": "2009-05-29", "close": 2.95, "volume": 277612.0}, {"date": "2009-06-01", "close": 3.07, "volume": 407278.0}, {"date": "2009-06-02", "close": 3.19, "volume": 957532.0}, {"date": "2009-06-03", "close": 3.25, "volume": 429737.0}, {"date": "2009-06-04", "close": 3.16, "volume": 1414249.0}, {"date": "2009-06-05", "close": 3.0, "volume": 803318.0}, {"date": "2009-06-09", "close": 3.0, "volume": 712771.0}, {"date": "2009-06-10", "close": 3.1, "volume": 1072799.0}, {"date": "2009-06-11", "close": 3.15, "volume": 794087.0}, {"date": "2009-06-12", "close": 3.21, "volume": 348000.0}, {"date": "2009-06-15", "close": 3.11, "volume": 215280.0}, {"date": "2009-06-16", "close": 3.14, "volume": 269875.0}, {"date": "2009-06-17", "close": 3.07, "volume": 221816.0}, {"date": "2009-06-18", "close": 3.03, "volume": 349931.0}, {"date": "2009-06-19", "close": 3.05, "volume": 184026.0}, {"date": "2009-06-22", "close": 2.91, "volume": 388591.0}, {"date": "2009-06-23", "close": 2.89, "volume": 205889.0}, {"date": "2009-06-24", "close": 2.9, "volume": 101964.0}, {"date": "2009-06-25", "close": 2.97, "volume": 93454.0}, {"date": "2009-06-26", "close": 3.1, "volume": 186912.0}, {"date": "2009-06-29", "close": 3.03, "volume": 218895.0}, {"date": "2009-06-30", "close": 3.14, "volume": 215380.0}, {"date": "2009-07-01", "close": 3.0, "volume": 521749.0}, {"date": "2009-07-02", "close": 3.02, "volume": 366600.0}, {"date": "2009-07-03", "close": 3.0, "volume": 92839.0}, {"date": "2009-07-06", "close": 3.0, "volume": 66275.0}, {"date": "2009-07-07", "close": 3.0, "volume": 195442.0}, {"date": "2009-07-08", "close": 3.01, "volume": 280371.0}, {"date": "2009-07-09", "close": 3.0, "volume": 221546.0}, {"date": "2009-07-10", "close": 3.04, "volume": 115645.0}, {"date": "2009-07-13", "close": 3.02, "volume": 146571.0}, {"date": "2009-07-14", "close": 3.0, "volume": 151548.0}, {"date": "2009-07-15", "close": 3.02, "volume": 196251.0}, {"date": "2009-07-16", "close": 3.15, "volume": 545762.0}, {"date": "2009-07-17", "close": 3.19, "volume": 436981.0}, {"date": "2009-07-20", "close": 3.13, "volume": 317769.0}, {"date": "2009-07-21", "close": 3.13, "volume": 309752.0}, {"date": "2009-07-22", "close": 3.21, "volume": 316771.0}, {"date": "2009-07-23", "close": 3.19, "volume": 429788.0}, {"date": "2009-07-24", "close": 3.2, "volume": 372506.0}, {"date": "2009-07-27", "close": 3.21, "volume": 439940.0}, {"date": "2009-07-28", "close": 3.23, "volume": 765828.0}, {"date": "2009-07-29", "close": 3.21, "volume": 328684.0}, {"date": "2009-07-31", "close": 3.12, "volume": 2353070.0}, {"date": "2009-08-03", "close": 3.0, "volume": 1608633.0}, {"date": "2009-08-04", "close": 2.92, "volume": 1032500.0}, {"date": "2009-08-05", "close": 2.95, "volume": 815493.0}, {"date": "2009-08-06", "close": 2.95, "volume": 1759619.0}, {"date": "2009-08-07", "close": 3.15, "volume": 3317552.0}, {"date": "2009-08-10", "close": 3.45, "volume": 3837238.0}, {"date": "2009-08-11", "close": 3.47, "volume": 2175397.0}, {"date": "2009-08-12", "close": 3.5, "volume": 2167312.0}, {"date": "2009-08-13", "close": 3.43, "volume": 664454.0}, {"date": "2009-08-14", "close": 3.53, "volume": 1947616.0}, {"date": "2009-08-17", "close": 3.43, "volume": 1049094.0}, {"date": "2009-08-18", "close": 3.36, "volume": 875212.0}, {"date": "2009-08-19", "close": 3.3, "volume": 335900.0}, {"date": "2009-08-20", "close": 3.3, "volume": 412613.0}, {"date": "2009-08-21", "close": 3.24, "volume": 233210.0}, {"date": "2009-08-24", "close": 3.27, "volume": 380935.0}, {"date": "2009-08-25", "close": 3.46, "volume": 880385.0}, {"date": "2009-08-26", "close": 3.47, "volume": 1361828.0}, {"date": "2009-08-27", "close": 3.37, "volume": 3757786.0}, {"date": "2009-08-28", "close": 3.42, "volume": 488850.0}, {"date": "2009-08-31", "close": 3.37, "volume": 514433.0}, {"date": "2009-09-01", "close": 3.36, "volume": 474112.0}, {"date": "2009-09-02", "close": 3.34, "volume": 575419.0}, {"date": "2009-09-03", "close": 3.44, "volume": 886362.0}, {"date": "2009-09-04", "close": 3.45, "volume": 968782.0}, {"date": "2009-09-07", "close": 3.4, "volume": 582250.0}, {"date": "2009-09-08", "close": 3.66, "volume": 2365691.0}, {"date": "2009-09-09", "close": 3.68, "volume": 968812.0}, {"date": "2009-09-10", "close": 3.69, "volume": 464536.0}, {"date": "2009-09-11", "close": 3.64, "volume": 397582.0}, {"date": "2009-09-14", "close": 3.53, "volume": 395280.0}, {"date": "2009-09-15", "close": 3.48, "volume": 237004.0}, {"date": "2009-09-16", "close": 3.52, "volume": 378874.0}, {"date": "2009-09-17", "close": 3.55, "volume": 474680.0}, {"date": "2009-09-18", "close": 3.68, "volume": 989731.0}, {"date": "2009-09-21", "close": 3.68, "volume": 562162.0}, {"date": "2009-09-22", "close": 3.58, "volume": 354973.0}, {"date": "2009-09-23", "close": 3.78, "volume": 1419095.0}, {"date": "2009-09-24", "close": 3.77, "volume": 550629.0}, {"date": "2009-09-25", "close": 3.7, "volume": 478961.0}, {"date": "2009-09-28", "close": 3.58, "volume": 452745.0}, {"date": "2009-09-29", "close": 3.71, "volume": 402985.0}, {"date": "2009-09-30", "close": 3.72, "volume": 359260.0}, {"date": "2009-10-01", "close": 3.83, "volume": 640915.0}, {"date": "2009-10-02", "close": 3.64, "volume": 338377.0}, {"date": "2009-10-05", "close": 3.69, "volume": 140092.0}, {"date": "2009-10-06", "close": 3.67, "volume": 443919.0}, {"date": "2009-10-07", "close": 3.69, "volume": 640117.0}, {"date": "2009-10-08", "close": 3.94, "volume": 2009479.0}, {"date": "2009-10-09", "close": 3.9, "volume": 960411.0}, {"date": "2009-10-12", "close": 3.9, "volume": 549228.0}, {"date": "2009-10-13", "close": 3.87, "volume": 565999.0}, {"date": "2009-10-14", "close": 4.0, "volume": 1693715.0}, {"date": "2009-10-15", "close": 3.99, "volume": 1587714.0}, {"date": "2009-10-16", "close": 4.0, "volume": 1169567.0}, {"date": "2009-10-19", "close": 4.01, "volume": 641147.0}, {"date": "2009-10-20", "close": 3.99, "volume": 701648.0}, {"date": "2009-10-21", "close": 4.19, "volume": 1114240.0}, {"date": "2009-10-22", "close": 4.13, "volume": 441699.0}, {"date": "2009-10-23", "close": 4.19, "volume": 1830922.0}, {"date": "2009-10-26", "close": 4.15, "volume": 376980.0}, {"date": "2009-10-27", "close": 4.1, "volume": 961511.0}, {"date": "2009-10-28", "close": 3.86, "volume": 1767014.0}, {"date": "2009-10-29", "close": 3.78, "volume": 764403.0}, {"date": "2009-10-30", "close": 3.9, "volume": 1930687.0}, {"date": "2009-11-02", "close": 3.8, "volume": 865669.0}, {"date": "2009-11-03", "close": 3.85, "volume": 180285.0}, {"date": "2009-11-04", "close": 3.78, "volume": 1254259.0}, {"date": "2009-11-05", "close": 3.77, "volume": 1326935.0}, {"date": "2009-11-06", "close": 3.97, "volume": 141964.0}, {"date": "2009-11-09", "close": 4.09, "volume": 457105.0}, {"date": "2009-11-10", "close": 4.19, "volume": 935298.0}, {"date": "2009-11-11", "close": 4.2, "volume": 954745.0}, {"date": "2009-11-12", "close": 4.25, "volume": 1516050.0}, {"date": "2009-11-13", "close": 4.16, "volume": 837128.0}, {"date": "2009-11-16", "close": 4.29, "volume": 840194.0}, {"date": "2009-11-17", "close": 4.42, "volume": 824488.0}, {"date": "2009-11-18", "close": 4.39, "volume": 743625.0}, {"date": "2009-11-19", "close": 4.46, "volume": 1426914.0}, {"date": "2009-11-20", "close": 4.4, "volume": 655889.0}, {"date": "2009-11-23", "close": 4.5, "volume": 700636.0}, {"date": "2009-11-24", "close": 4.5, "volume": 646653.0}, {"date": "2009-11-25", "close": 4.47, "volume": 239490.0}, {"date": "2009-11-26", "close": 4.45, "volume": 465785.0}, {"date": "2009-11-27", "close": 4.25, "volume": 506439.0}, {"date": "2009-11-30", "close": 4.19, "volume": 625876.0}, {"date": "2009-12-01", "close": 4.31, "volume": 276390.0}, {"date": "2009-12-02", "close": 4.3, "volume": 1015326.0}, {"date": "2009-12-03", "close": 4.41, "volume": 1408241.0}, {"date": "2009-12-04", "close": 4.6, "volume": 1820908.0}, {"date": "2009-12-07", "close": 4.64, "volume": 865551.0}, {"date": "2009-12-08", "close": 4.6, "volume": 1266337.0}, {"date": "2009-12-09", "close": 4.54, "volume": 1827680.0}, {"date": "2009-12-10", "close": 4.48, "volume": 504286.0}, {"date": "2009-12-11", "close": 4.44, "volume": 725272.0}, {"date": "2009-12-14", "close": 4.45, "volume": 820016.0}, {"date": "2009-12-15", "close": 4.66, "volume": 1458625.0}, {"date": "2009-12-16", "close": 4.64, "volume": 901412.0}, {"date": "2009-12-17", "close": 4.68, "volume": 773761.0}, {"date": "2009-12-18", "close": 4.65, "volume": 7528852.0}, {"date": "2009-12-21", "close": 4.75, "volume": 1569320.0}, {"date": "2009-12-22", "close": 4.88, "volume": 1604380.0}, {"date": "2009-12-23", "close": 4.89, "volume": 1059827.0}, {"date": "2009-12-24", "close": 4.9, "volume": 765458.0}, {"date": "2009-12-29", "close": 4.98, "volume": 691827.0}, {"date": "2009-12-30", "close": 4.99, "volume": 433161.0}, {"date": "2009-12-31", "close": 5.23, "volume": 645900.0}, {"date": "2010-01-04", "close": 5.2, "volume": 1835131.0}, {"date": "2010-01-05", "close": 5.29, "volume": 750782.0}, {"date": "2010-01-06", "close": 5.44, "volume": 1185354.0}, {"date": "2010-01-07", "close": 5.34, "volume": 1449834.0}, {"date": "2010-01-08", "close": 5.37, "volume": 1345638.0}, {"date": "2010-01-11", "close": 5.44, "volume": 571342.0}, {"date": "2010-01-12", "close": 5.46, "volume": 884487.0}, {"date": "2010-01-13", "close": 5.23, "volume": 1021080.0}, {"date": "2010-01-14", "close": 5.34, "volume": 1255420.0}, {"date": "2010-01-15", "close": 5.34, "volume": 470599.0}, {"date": "2010-01-18", "close": 5.32, "volume": 956711.0}, {"date": "2010-01-19", "close": 5.08, "volume": 1103644.0}, {"date": "2010-01-20", "close": 5.13, "volume": 749529.0}, {"date": "2010-01-21", "close": 4.91, "volume": 1265990.0}, {"date": "2010-01-22", "close": 4.7, "volume": 1484801.0}, {"date": "2010-01-25", "close": 4.94, "volume": 931401.0}, {"date": "2010-01-27", "close": 4.78, "volume": 1188327.0}, {"date": "2010-01-28", "close": 4.7, "volume": 1065879.0}, {"date": "2010-01-29", "close": 4.43, "volume": 2423152.0}, {"date": "2010-02-01", "close": 4.31, "volume": 1233401.0}, {"date": "2010-02-02", "close": 4.5, "volume": 997876.0}, {"date": "2010-02-03", "close": 4.65, "volume": 1197197.0}, {"date": "2010-02-04", "close": 4.76, "volume": 851057.0}, {"date": "2010-02-05", "close": 4.58, "volume": 1528311.0}, {"date": "2010-02-08", "close": 4.6, "volume": 963284.0}, {"date": "2010-02-09", "close": 4.6, "volume": 864572.0}, {"date": "2010-02-10", "close": 4.45, "volume": 743289.0}, {"date": "2010-02-11", "close": 4.61, "volume": 1495785.0}, {"date": "2010-02-12", "close": 4.69, "volume": 1400069.0}, {"date": "2010-02-15", "close": 4.55, "volume": 775923.0}, {"date": "2010-02-16", "close": 4.63, "volume": 1562948.0}, {"date": "2010-02-17", "close": 4.9, "volume": 1849477.0}, {"date": "2010-02-18", "close": 4.95, "volume": 1258548.0}, {"date": "2010-02-19", "close": 5.05, "volume": 1291476.0}, {"date": "2010-02-22", "close": 5.24, "volume": 1121459.0}, {"date": "2010-02-23", "close": 5.12, "volume": 1930589.0}, {"date": "2010-02-24", "close": 5.01, "volume": 2579102.0}, {"date": "2010-02-25", "close": 4.88, "volume": 12457814.0}, {"date": "2010-02-26", "close": 4.65, "volume": 1941672.0}, {"date": "2010-03-01", "close": 4.63, "volume": 1946938.0}, {"date": "2010-03-02", "close": 4.57, "volume": 1472367.0}, {"date": "2010-03-03", "close": 4.66, "volume": 3005294.0}, {"date": "2010-03-04", "close": 4.66, "volume": 989419.0}, {"date": "2010-03-05", "close": 4.65, "volume": 1110708.0}, {"date": "2010-03-08", "close": 4.8, "volume": 721270.0}, {"date": "2010-03-09", "close": 4.8, "volume": 903293.0}, {"date": "2010-03-10", "close": 4.83, "volume": 2619404.0}, {"date": "2010-03-11", "close": 4.9, "volume": 1825490.0}, {"date": "2010-03-12", "close": 4.96, "volume": 1794100.0}, {"date": "2010-03-15", "close": 4.87, "volume": 869167.0}, {"date": "2010-03-16", "close": 4.8, "volume": 949887.0}, {"date": "2010-03-17", "close": 4.89, "volume": 671500.0}, {"date": "2010-03-18", "close": 4.98, "volume": 1327969.0}, {"date": "2010-03-19", "close": 5.08, "volume": 2469888.0}, {"date": "2010-03-22", "close": 4.97, "volume": 909592.0}, {"date": "2010-03-23", "close": 4.91, "volume": 2105005.0}, {"date": "2010-03-24", "close": 4.95, "volume": 798137.0}, {"date": "2010-03-25", "close": 4.85, "volume": 563585.0}, {"date": "2010-03-26", "close": 4.8, "volume": 618962.0}, {"date": "2010-03-29", "close": 4.9, "volume": 1289168.0}, {"date": "2010-03-30", "close": 4.92, "volume": 674197.0}, {"date": "2010-03-31", "close": 5.13, "volume": 2728761.0}, {"date": "2010-04-01", "close": 5.33, "volume": 1774305.0}, {"date": "2010-04-06", "close": 5.49, "volume": 1701040.0}, {"date": "2010-04-07", "close": 5.5, "volume": 1692453.0}, {"date": "2010-04-08", "close": 5.4, "volume": 1778945.0}, {"date": "2010-04-09", "close": 5.79, "volume": 1872254.0}, {"date": "2010-04-12", "close": 5.7, "volume": 2387979.0}, {"date": "2010-04-13", "close": 5.53, "volume": 1673186.0}, {"date": "2010-04-14", "close": 5.63, "volume": 1490169.0}, {"date": "2010-04-15", "close": 5.78, "volume": 1683086.0}, {"date": "2010-04-16", "close": 5.78, "volume": 2600161.0}, {"date": "2010-04-19", "close": 5.71, "volume": 1286713.0}, {"date": "2010-04-20", "close": 5.63, "volume": 1976239.0}, {"date": "2010-04-21", "close": 5.67, "volume": 1147929.0}, {"date": "2010-04-22", "close": 5.6, "volume": 979590.0}, {"date": "2010-04-23", "close": 5.61, "volume": 727392.0}, {"date": "2010-04-27", "close": 5.64, "volume": 1547069.0}, {"date": "2010-04-28", "close": 5.46, "volume": 1869368.0}, {"date": "2010-04-29", "close": 5.43, "volume": 1644967.0}, {"date": "2010-04-30", "close": 5.32, "volume": 1449140.0}, {"date": "2010-05-03", "close": 4.95, "volume": 2797445.0}, {"date": "2010-05-04", "close": 4.82, "volume": 1658286.0}, {"date": "2010-05-05", "close": 4.8, "volume": 3667306.0}, {"date": "2010-05-06", "close": 5.01, "volume": 3239162.0}, {"date": "2010-05-07", "close": 4.83, "volume": 1605480.0}, {"date": "2010-05-10", "close": 4.96, "volume": 1117169.0}, {"date": "2010-05-11", "close": 4.69, "volume": 742578.0}, {"date": "2010-05-12", "close": 4.87, "volume": 1189819.0}, {"date": "2010-05-13", "close": 5.1, "volume": 1864369.0}, {"date": "2010-05-14", "close": 5.18, "volume": 847345.0}, {"date": "2010-05-17", "close": 4.87, "volume": 1657823.0}, {"date": "2010-05-18", "close": 4.68, "volume": 1713624.0}, {"date": "2010-05-19", "close": 4.84, "volume": 2424157.0}, {"date": "2010-05-20", "close": 4.36, "volume": 2720315.0}, {"date": "2010-05-21", "close": 4.45, "volume": 4687958.0}, {"date": "2010-05-24", "close": 4.6, "volume": 2897107.0}, {"date": "2010-05-25", "close": 4.42, "volume": 1425778.0}, {"date": "2010-05-26", "close": 4.58, "volume": 1993124.0}, {"date": "2010-05-27", "close": 4.77, "volume": 1942741.0}, {"date": "2010-05-28", "close": 4.85, "volume": 1493184.0}, {"date": "2010-05-31", "close": 4.9, "volume": 553788.0}, {"date": "2010-06-01", "close": 4.95, "volume": 1179964.0}, {"date": "2010-06-02", "close": 4.91, "volume": 1515573.0}, {"date": "2010-06-03", "close": 5.15, "volume": 1165421.0}, {"date": "2010-06-04", "close": 5.03, "volume": 516652.0}, {"date": "2010-06-07", "close": 4.87, "volume": 615647.0}, {"date": "2010-06-08", "close": 4.87, "volume": 701498.0}, {"date": "2010-06-09", "close": 4.65, "volume": 2826856.0}, {"date": "2010-06-10", "close": 4.56, "volume": 3315990.0}, {"date": "2010-06-11", "close": 4.61, "volume": 1483039.0}, {"date": "2010-06-15", "close": 4.61, "volume": 545508.0}, {"date": "2010-06-16", "close": 4.9, "volume": 1741103.0}, {"date": "2010-06-17", "close": 4.91, "volume": 1735682.0}, {"date": "2010-06-18", "close": 4.93, "volume": 1499474.0}, {"date": "2010-06-21", "close": 5.05, "volume": 2191717.0}, {"date": "2010-06-22", "close": 5.04, "volume": 1218217.0}, {"date": "2010-06-23", "close": 5.08, "volume": 1418244.0}, {"date": "2010-06-24", "close": 5.19, "volume": 1570249.0}, {"date": "2010-06-25", "close": 5.02, "volume": 703132.0}, {"date": "2010-06-28", "close": 4.84, "volume": 757602.0}, {"date": "2010-06-29", "close": 4.77, "volume": 836250.0}, {"date": "2010-06-30", "close": 4.8, "volume": 1957310.0}, {"date": "2010-07-01", "close": 4.66, "volume": 1112472.0}, {"date": "2010-07-02", "close": 4.52, "volume": 1935155.0}, {"date": "2010-07-05", "close": 4.75, "volume": 2359435.0}, {"date": "2010-07-06", "close": 5.0, "volume": 1677264.0}, {"date": "2010-07-07", "close": 4.92, "volume": 1354932.0}, {"date": "2010-07-08", "close": 5.05, "volume": 1067933.0}, {"date": "2010-07-09", "close": 5.08, "volume": 688579.0}, {"date": "2010-07-12", "close": 5.21, "volume": 1242714.0}, {"date": "2010-07-13", "close": 5.1, "volume": 672080.0}, {"date": "2010-07-14", "close": 5.25, "volume": 627712.0}, {"date": "2010-07-15", "close": 5.21, "volume": 693417.0}, {"date": "2010-07-16", "close": 5.25, "volume": 660171.0}, {"date": "2010-07-19", "close": 5.1, "volume": 619214.0}, {"date": "2010-07-20", "close": 5.2, "volume": 309596.0}, {"date": "2010-07-21", "close": 5.21, "volume": 619029.0}, {"date": "2010-07-22", "close": 5.22, "volume": 380743.0}, {"date": "2010-07-23", "close": 5.55, "volume": 1410910.0}, {"date": "2010-07-26", "close": 5.48, "volume": 750390.0}, {"date": "2010-07-27", "close": 5.5, "volume": 1000297.0}, {"date": "2010-07-28", "close": 5.44, "volume": 1461271.0}, {"date": "2010-07-29", "close": 5.45, "volume": 1194940.0}, {"date": "2010-07-30", "close": 5.42, "volume": 1251614.0}, {"date": "2010-08-02", "close": 5.42, "volume": 824858.0}, {"date": "2010-08-03", "close": 5.4, "volume": 763795.0}, {"date": "2010-08-04", "close": 5.73, "volume": 4306419.0}, {"date": "2010-08-05", "close": 6.07, "volume": 8845417.0}, {"date": "2010-08-06", "close": 6.13, "volume": 1947665.0}, {"date": "2010-08-09", "close": 6.36, "volume": 3124440.0}, {"date": "2010-08-10", "close": 6.15, "volume": 4309583.0}, {"date": "2010-08-11", "close": 6.15, "volume": 1917993.0}, {"date": "2010-08-12", "close": 5.99, "volume": 3371827.0}, {"date": "2010-08-13", "close": 6.07, "volume": 2898688.0}, {"date": "2010-08-16", "close": 6.09, "volume": 2956771.0}, {"date": "2010-08-17", "close": 6.15, "volume": 1720673.0}, {"date": "2010-08-18", "close": 6.2, "volume": 1262335.0}, {"date": "2010-08-19", "close": 6.28, "volume": 1692467.0}, {"date": "2010-08-20", "close": 6.24, "volume": 1919476.0}, {"date": "2010-08-23", "close": 6.11, "volume": 1635439.0}, {"date": "2010-08-24", "close": 6.05, "volume": 912690.0}, {"date": "2010-08-25", "close": 5.98, "volume": 2499758.0}, {"date": "2010-08-26", "close": 6.04, "volume": 877246.0}, {"date": "2010-08-27", "close": 5.98, "volume": 654738.0}, {"date": "2010-08-30", "close": 6.1, "volume": 889258.0}, {"date": "2010-08-31", "close": 5.98, "volume": 890449.0}, {"date": "2010-09-01", "close": 6.09, "volume": 1238296.0}, {"date": "2010-09-02", "close": 5.98, "volume": 1744856.0}, {"date": "2010-09-03", "close": 5.97, "volume": 1176137.0}, {"date": "2010-09-06", "close": 6.01, "volume": 689462.0}, {"date": "2010-09-07", "close": 5.96, "volume": 722190.0}, {"date": "2010-09-08", "close": 5.96, "volume": 966443.0}, {"date": "2010-09-09", "close": 5.95, "volume": 866146.0}, {"date": "2010-09-10", "close": 5.92, "volume": 655105.0}, {"date": "2010-09-13", "close": 6.09, "volume": 1532548.0}, {"date": "2010-09-14", "close": 6.23, "volume": 2589915.0}, {"date": "2010-09-15", "close": 6.3, "volume": 1334633.0}, {"date": "2010-09-16", "close": 6.18, "volume": 974256.0}, {"date": "2010-09-17", "close": 6.34, "volume": 2757393.0}, {"date": "2010-09-20", "close": 6.3, "volume": 692841.0}, {"date": "2010-09-21", "close": 6.16, "volume": 609975.0}, {"date": "2010-09-22", "close": 6.19, "volume": 345027.0}, {"date": "2010-09-23", "close": 6.1, "volume": 979360.0}, {"date": "2010-09-24", "close": 6.08, "volume": 653280.0}, {"date": "2010-09-27", "close": 6.2, "volume": 867073.0}, {"date": "2010-09-28", "close": 6.35, "volume": 1593215.0}, {"date": "2010-09-29", "close": 6.33, "volume": 1654633.0}, {"date": "2010-09-30", "close": 6.16, "volume": 1045915.0}, {"date": "2010-10-01", "close": 6.26, "volume": 663440.0}, {"date": "2010-10-04", "close": 6.25, "volume": 283020.0}, {"date": "2010-10-05", "close": 6.17, "volume": 628344.0}, {"date": "2010-10-06", "close": 6.37, "volume": 1231054.0}, {"date": "2010-10-07", "close": 6.35, "volume": 761367.0}, {"date": "2010-10-08", "close": 6.23, "volume": 286663.0}, {"date": "2010-10-11", "close": 6.24, "volume": 601766.0}, {"date": "2010-10-12", "close": 6.2, "volume": 576590.0}, {"date": "2010-10-13", "close": 6.2, "volume": 826147.0}, {"date": "2010-10-14", "close": 6.35, "volume": 1378720.0}, {"date": "2010-10-15", "close": 6.29, "volume": 2658522.0}, {"date": "2010-10-18", "close": 6.26, "volume": 788658.0}, {"date": "2010-10-19", "close": 6.3, "volume": 957561.0}, {"date": "2010-10-20", "close": 6.3, "volume": 794436.0}, {"date": "2010-10-21", "close": 6.25, "volume": 441829.0}, {"date": "2010-10-22", "close": 6.39, "volume": 1073664.0}, {"date": "2010-10-25", "close": 6.43, "volume": 1152304.0}, {"date": "2010-10-26", "close": 6.6, "volume": 2580360.0}, {"date": "2010-10-27", "close": 6.39, "volume": 1255415.0}, {"date": "2010-10-28", "close": 6.39, "volume": 593559.0}, {"date": "2010-10-29", "close": 6.96, "volume": 9706793.0}, {"date": "2010-11-01", "close": 6.91, "volume": 1736102.0}, {"date": "2010-11-02", "close": 6.87, "volume": 864139.0}, {"date": "2010-11-03", "close": 6.83, "volume": 829746.0}, {"date": "2010-11-04", "close": 6.89, "volume": 758562.0}, {"date": "2010-11-05", "close": 6.89, "volume": 988732.0}, {"date": "2010-11-08", "close": 6.87, "volume": 1010351.0}, {"date": "2010-11-09", "close": 6.78, "volume": 1977837.0}, {"date": "2010-11-10", "close": 6.71, "volume": 874941.0}, {"date": "2010-11-11", "close": 6.7, "volume": 2084145.0}, {"date": "2010-11-12", "close": 6.89, "volume": 1103958.0}, {"date": "2010-11-15", "close": 6.76, "volume": 1004185.0}, {"date": "2010-11-16", "close": 6.76, "volume": 731119.0}, {"date": "2010-11-17", "close": 6.52, "volume": 1491341.0}, {"date": "2010-11-18", "close": 6.76, "volume": 1485770.0}, {"date": "2010-11-19", "close": 6.88, "volume": 1061806.0}, {"date": "2010-11-22", "close": 6.93, "volume": 1201563.0}, {"date": "2010-11-23", "close": 6.73, "volume": 2120142.0}, {"date": "2010-11-24", "close": 6.76, "volume": 1405357.0}, {"date": "2010-11-25", "close": 6.7, "volume": 1326753.0}, {"date": "2010-11-26", "close": 6.69, "volume": 861103.0}, {"date": "2010-11-29", "close": 6.78, "volume": 1135933.0}, {"date": "2010-11-30", "close": 6.74, "volume": 1110463.0}, {"date": "2010-12-01", "close": 6.84, "volume": 1184838.0}, {"date": "2010-12-02", "close": 6.93, "volume": 1003671.0}, {"date": "2010-12-03", "close": 6.85, "volume": 937268.0}, {"date": "2010-12-06", "close": 6.97, "volume": 848017.0}, {"date": "2010-12-07", "close": 6.96, "volume": 1675040.0}, {"date": "2010-12-08", "close": 6.93, "volume": 530111.0}, {"date": "2010-12-09", "close": 6.99, "volume": 639592.0}, {"date": "2010-12-10", "close": 6.94, "volume": 995236.0}, {"date": "2010-12-13", "close": 6.93, "volume": 271845.0}, {"date": "2010-12-14", "close": 7.02, "volume": 447142.0}, {"date": "2010-12-15", "close": 7.0, "volume": 955202.0}, {"date": "2010-12-16", "close": 6.96, "volume": 848790.0}, {"date": "2010-12-17", "close": 6.89, "volume": 843868.0}, {"date": "2010-12-20", "close": 6.86, "volume": 715437.0}, {"date": "2010-12-21", "close": 6.96, "volume": 940936.0}, {"date": "2010-12-22", "close": 7.0, "volume": 901211.0}, {"date": "2010-12-23", "close": 7.0, "volume": 1465448.0}, {"date": "2010-12-24", "close": 6.87, "volume": 1754221.0}, {"date": "2010-12-29", "close": 6.73, "volume": 595418.0}, {"date": "2010-12-30", "close": 6.79, "volume": 329215.0}, {"date": "2010-12-31", "close": 6.72, "volume": 391426.0}, {"date": "2011-01-04", "close": 6.88, "volume": 964688.0}, {"date": "2011-01-05", "close": 6.93, "volume": 871201.0}, {"date": "2011-01-06", "close": 6.79, "volume": 1304768.0}, {"date": "2011-01-07", "close": 6.84, "volume": 889344.0}, {"date": "2011-01-10", "close": 6.8, "volume": 563957.0}, {"date": "2011-01-11", "close": 6.68, "volume": 2284566.0}, {"date": "2011-01-12", "close": 6.8, "volume": 916070.0}, {"date": "2011-01-13", "close": 6.83, "volume": 536760.0}, {"date": "2011-01-14", "close": 6.86, "volume": 363670.0}, {"date": "2011-01-17", "close": 6.82, "volume": 560493.0}, {"date": "2011-01-18", "close": 7.1, "volume": 899914.0}, {"date": "2011-01-19", "close": 7.2, "volume": 1913465.0}, {"date": "2011-01-20", "close": 7.14, "volume": 1293716.0}, {"date": "2011-01-21", "close": 7.0, "volume": 846537.0}, {"date": "2011-01-24", "close": 7.13, "volume": 579373.0}, {"date": "2011-01-25", "close": 7.17, "volume": 585868.0}, {"date": "2011-01-27", "close": 7.1, "volume": 636222.0}, {"date": "2011-01-28", "close": 7.0, "volume": 939459.0}, {"date": "2011-01-31", "close": 7.04, "volume": 797097.0}, {"date": "2011-02-01", "close": 7.1, "volume": 968585.0}, {"date": "2011-02-02", "close": 7.16, "volume": 1048105.0}, {"date": "2011-02-03", "close": 7.09, "volume": 598984.0}, {"date": "2011-02-04", "close": 7.15, "volume": 811038.0}, {"date": "2011-02-07", "close": 7.14, "volume": 2058648.0}, {"date": "2011-02-08", "close": 7.1, "volume": 2385108.0}, {"date": "2011-02-09", "close": 7.08, "volume": 1232595.0}, {"date": "2011-02-10", "close": 7.05, "volume": 780968.0}, {"date": "2011-02-11", "close": 7.1, "volume": 1150055.0}, {"date": "2011-02-14", "close": 7.24, "volume": 2052853.0}, {"date": "2011-02-15", "close": 7.22, "volume": 1431438.0}, {"date": "2011-02-16", "close": 7.14, "volume": 764084.0}, {"date": "2011-02-17", "close": 7.1, "volume": 696363.0}, {"date": "2011-02-18", "close": 7.08, "volume": 599918.0}, {"date": "2011-02-21", "close": 7.05, "volume": 574185.0}, {"date": "2011-02-22", "close": 6.95, "volume": 1010755.0}, {"date": "2011-02-23", "close": 6.88, "volume": 1006461.0}, {"date": "2011-02-24", "close": 6.75, "volume": 4580401.0}, {"date": "2011-02-25", "close": 6.74, "volume": 3048652.0}, {"date": "2011-02-28", "close": 6.77, "volume": 1624089.0}, {"date": "2011-03-01", "close": 6.76, "volume": 1162319.0}, {"date": "2011-03-02", "close": 6.85, "volume": 2255849.0}, {"date": "2011-03-03", "close": 6.92, "volume": 2013292.0}, {"date": "2011-03-04", "close": 6.97, "volume": 853123.0}, {"date": "2011-03-07", "close": 6.95, "volume": 693437.0}, {"date": "2011-03-08", "close": 6.9, "volume": 758408.0}, {"date": "2011-03-09", "close": 6.85, "volume": 826491.0}, {"date": "2011-03-10", "close": 6.65, "volume": 2047693.0}, {"date": "2011-03-11", "close": 6.47, "volume": 2731502.0}, {"date": "2011-03-14", "close": 6.67, "volume": 3008491.0}, {"date": "2011-03-15", "close": 6.61, "volume": 2545802.0}, {"date": "2011-03-16", "close": 6.62, "volume": 1307637.0}, {"date": "2011-03-17", "close": 6.79, "volume": 1987311.0}, {"date": "2011-03-18", "close": 6.79, "volume": 5250915.0}, {"date": "2011-03-21", "close": 6.68, "volume": 1555346.0}, {"date": "2011-03-22", "close": 6.61, "volume": 1643147.0}, {"date": "2011-03-23", "close": 6.54, "volume": 2101162.0}, {"date": "2011-03-24", "close": 6.52, "volume": 1572136.0}, {"date": "2011-03-25", "close": 6.63, "volume": 2676253.0}, {"date": "2011-03-28", "close": 6.69, "volume": 904391.0}, {"date": "2011-03-29", "close": 6.68, "volume": 1061720.0}, {"date": "2011-03-30", "close": 6.68, "volume": 922809.0}, {"date": "2011-03-31", "close": 6.69, "volume": 1265411.0}, {"date": "2011-04-01", "close": 6.76, "volume": 971743.0}, {"date": "2011-04-04", "close": 6.96, "volume": 834621.0}, {"date": "2011-04-05", "close": 6.98, "volume": 974070.0}, {"date": "2011-04-06", "close": 7.0, "volume": 834804.0}, {"date": "2011-04-07", "close": 7.04, "volume": 1731910.0}, {"date": "2011-04-08", "close": 7.05, "volume": 1013460.0}, {"date": "2011-04-11", "close": 7.26, "volume": 2225148.0}, {"date": "2011-04-12", "close": 7.1, "volume": 2766302.0}, {"date": "2011-04-13", "close": 7.15, "volume": 2114362.0}, {"date": "2011-04-14", "close": 7.3, "volume": 2027840.0}, {"date": "2011-04-15", "close": 7.2, "volume": 2731764.0}, {"date": "2011-04-18", "close": 7.18, "volume": 1317165.0}, {"date": "2011-04-19", "close": 7.06, "volume": 1542232.0}, {"date": "2011-04-20", "close": 7.1, "volume": 2084381.0}, {"date": "2011-04-21", "close": 6.78, "volume": 6705643.0}, {"date": "2011-04-27", "close": 6.72, "volume": 1024673.0}, {"date": "2011-04-28", "close": 6.58, "volume": 2745239.0}, {"date": "2011-04-29", "close": 6.42, "volume": 2515099.0}, {"date": "2011-05-02", "close": 6.28, "volume": 2551371.0}, {"date": "2011-05-03", "close": 6.08, "volume": 2315051.0}, {"date": "2011-05-04", "close": 5.99, "volume": 3598803.0}, {"date": "2011-05-05", "close": 6.26, "volume": 2692325.0}, {"date": "2011-05-06", "close": 6.27, "volume": 2359182.0}, {"date": "2011-05-09", "close": 6.5, "volume": 2857967.0}, {"date": "2011-05-10", "close": 6.63, "volume": 2856530.0}, {"date": "2011-05-11", "close": 6.72, "volume": 2620196.0}, {"date": "2011-05-12", "close": 6.59, "volume": 2232726.0}, {"date": "2011-05-13", "close": 6.43, "volume": 2019315.0}, {"date": "2011-05-16", "close": 5.63, "volume": 5622789.0}, {"date": "2011-05-17", "close": 5.75, "volume": 3869430.0}, {"date": "2011-05-18", "close": 5.71, "volume": 2109746.0}, {"date": "2011-05-19", "close": 5.85, "volume": 2517196.0}, {"date": "2011-05-20", "close": 5.9, "volume": 2311829.0}, {"date": "2011-05-23", "close": 5.7, "volume": 2367269.0}, {"date": "2011-05-24", "close": 5.71, "volume": 1499529.0}, {"date": "2011-05-25", "close": 5.66, "volume": 1654610.0}, {"date": "2011-05-26", "close": 5.85, "volume": 1473751.0}, {"date": "2011-05-27", "close": 5.9, "volume": 1525922.0}, {"date": "2011-05-30", "close": 5.9, "volume": 1636376.0}, {"date": "2011-05-31", "close": 5.73, "volume": 4204411.0}, {"date": "2011-06-01", "close": 5.8, "volume": 929450.0}, {"date": "2011-06-02", "close": 5.57, "volume": 1903958.0}, {"date": "2011-06-03", "close": 5.51, "volume": 1074172.0}, {"date": "2011-06-06", "close": 5.39, "volume": 892254.0}, {"date": "2011-06-07", "close": 5.41, "volume": 1296385.0}, {"date": "2011-06-08", "close": 5.28, "volume": 1802620.0}, {"date": "2011-06-09", "close": 5.44, "volume": 2065112.0}, {"date": "2011-06-10", "close": 5.59, "volume": 2764116.0}, {"date": "2011-06-14", "close": 5.42, "volume": 1509603.0}, {"date": "2011-06-15", "close": 5.5, "volume": 1642968.0}, {"date": "2011-06-16", "close": 5.43, "volume": 2691792.0}, {"date": "2011-06-17", "close": 5.52, "volume": 2208492.0}, {"date": "2011-06-20", "close": 5.44, "volume": 977917.0}, {"date": "2011-06-21", "close": 5.47, "volume": 1209271.0}, {"date": "2011-06-22", "close": 5.54, "volume": 588719.0}, {"date": "2011-06-23", "close": 5.5, "volume": 771721.0}, {"date": "2011-06-24", "close": 5.49, "volume": 808169.0}, {"date": "2011-06-27", "close": 5.44, "volume": 1287860.0}, {"date": "2011-06-28", "close": 5.45, "volume": 1307696.0}, {"date": "2011-06-29", "close": 5.64, "volume": 1114553.0}, {"date": "2011-06-30", "close": 5.83, "volume": 1877443.0}, {"date": "2011-07-01", "close": 5.8, "volume": 2406194.0}, {"date": "2011-07-04", "close": 5.9, "volume": 1424996.0}, {"date": "2011-07-05", "close": 5.92, "volume": 558553.0}, {"date": "2011-07-06", "close": 5.91, "volume": 768188.0}, {"date": "2011-07-07", "close": 5.9, "volume": 586977.0}, {"date": "2011-07-08", "close": 6.08, "volume": 1230949.0}, {"date": "2011-07-11", "close": 6.1, "volume": 1586785.0}, {"date": "2011-07-12", "close": 6.25, "volume": 2842077.0}, {"date": "2011-07-13", "close": 6.3, "volume": 867910.0}, {"date": "2011-07-14", "close": 6.45, "volume": 1423425.0}, {"date": "2011-07-15", "close": 6.35, "volume": 926975.0}, {"date": "2011-07-18", "close": 6.31, "volume": 1041151.0}, {"date": "2011-07-19", "close": 6.33, "volume": 1045254.0}, {"date": "2011-07-20", "close": 6.42, "volume": 683624.0}, {"date": "2011-07-21", "close": 6.38, "volume": 936637.0}, {"date": "2011-07-22", "close": 6.61, "volume": 1994564.0}, {"date": "2011-07-25", "close": 6.55, "volume": 1250781.0}, {"date": "2011-07-26", "close": 6.58, "volume": 3642395.0}, {"date": "2011-07-27", "close": 6.48, "volume": 1496819.0}, {"date": "2011-07-28", "close": 6.49, "volume": 2188648.0}, {"date": "2011-07-29", "close": 6.58, "volume": 2278891.0}, {"date": "2011-08-01", "close": 6.6, "volume": 1005340.0}, {"date": "2011-08-02", "close": 6.53, "volume": 789759.0}, {"date": "2011-08-03", "close": 6.28, "volume": 1534183.0}, {"date": "2011-08-04", "close": 6.2, "volume": 1185933.0}, {"date": "2011-08-05", "close": 5.89, "volume": 4138921.0}, {"date": "2011-08-08", "close": 5.98, "volume": 2494619.0}, {"date": "2011-08-09", "close": 5.95, "volume": 3265901.0}, {"date": "2011-08-10", "close": 6.29, "volume": 2659405.0}, {"date": "2011-08-11", "close": 6.23, "volume": 1281918.0}, {"date": "2011-08-12", "close": 6.23, "volume": 1041122.0}, {"date": "2011-08-15", "close": 6.51, "volume": 1763000.0}, {"date": "2011-08-16", "close": 6.49, "volume": 1951349.0}, {"date": "2011-08-17", "close": 6.32, "volume": 2389523.0}, {"date": "2011-08-18", "close": 6.24, "volume": 1248228.0}, {"date": "2011-08-19", "close": 6.07, "volume": 1128082.0}, {"date": "2011-08-22", "close": 6.08, "volume": 886811.0}, {"date": "2011-08-23", "close": 6.19, "volume": 896031.0}, {"date": "2011-08-24", "close": 6.35, "volume": 2026492.0}, {"date": "2011-08-25", "close": 6.31, "volume": 1350858.0}, {"date": "2011-08-26", "close": 6.33, "volume": 1729814.0}, {"date": "2011-08-29", "close": 6.35, "volume": 1988775.0}, {"date": "2011-08-30", "close": 6.3, "volume": 3171488.0}, {"date": "2011-08-31", "close": 5.99, "volume": 69962242.0}, {"date": "2011-09-01", "close": 6.05, "volume": 4887940.0}, {"date": "2011-09-02", "close": 5.99, "volume": 1754313.0}, {"date": "2011-09-05", "close": 5.67, "volume": 5801469.0}, {"date": "2011-09-06", "close": 5.63, "volume": 3346327.0}, {"date": "2011-09-07", "close": 5.78, "volume": 2595100.0}, {"date": "2011-09-08", "close": 5.89, "volume": 2331981.0}, {"date": "2011-09-09", "close": 5.89, "volume": 943428.0}, {"date": "2011-09-12", "close": 5.65, "volume": 1209841.0}, {"date": "2011-09-13", "close": 5.75, "volume": 1599666.0}, {"date": "2011-09-14", "close": 5.57, "volume": 1447276.0}, {"date": "2011-09-15", "close": 5.69, "volume": 1793585.0}, {"date": "2011-09-16", "close": 5.89, "volume": 7750658.0}, {"date": "2011-09-19", "close": 5.79, "volume": 750103.0}, {"date": "2011-09-20", "close": 5.68, "volume": 1520352.0}, {"date": "2011-09-21", "close": 5.75, "volume": 1351950.0}, {"date": "2011-09-22", "close": 5.42, "volume": 2854625.0}, {"date": "2011-09-23", "close": 5.32, "volume": 2884443.0}, {"date": "2011-09-26", "close": 5.13, "volume": 3587626.0}, {"date": "2011-09-27", "close": 5.27, "volume": 3510304.0}, {"date": "2011-09-28", "close": 5.32, "volume": 2274097.0}, {"date": "2011-09-29", "close": 5.26, "volume": 2390681.0}, {"date": "2011-09-30", "close": 5.33, "volume": 1446161.0}, {"date": "2011-10-03", "close": 5.19, "volume": 990352.0}, {"date": "2011-10-04", "close": 4.98, "volume": 2489537.0}, {"date": "2011-10-05", "close": 5.22, "volume": 4160521.0}, {"date": "2011-10-06", "close": 5.41, "volume": 3757488.0}, {"date": "2011-10-07", "close": 5.73, "volume": 2115062.0}, {"date": "2011-10-10", "close": 5.9, "volume": 2667808.0}, {"date": "2011-10-11", "close": 5.95, "volume": 2730096.0}, {"date": "2011-10-12", "close": 5.75, "volume": 1886244.0}, {"date": "2011-10-13", "close": 5.95, "volume": 1631478.0}, {"date": "2011-10-14", "close": 5.9, "volume": 1833920.0}, {"date": "2011-10-17", "close": 5.97, "volume": 2046745.0}, {"date": "2011-10-18", "close": 5.73, "volume": 1381738.0}, {"date": "2011-10-19", "close": 5.78, "volume": 1594985.0}, {"date": "2011-10-20", "close": 5.79, "volume": 1536307.0}, {"date": "2011-10-21", "close": 5.72, "volume": 434325.0}, {"date": "2011-10-24", "close": 5.8, "volume": 2222132.0}, {"date": "2011-10-25", "close": 5.77, "volume": 1335012.0}, {"date": "2011-10-26", "close": 5.79, "volume": 1535644.0}, {"date": "2011-10-27", "close": 5.95, "volume": 1778406.0}, {"date": "2011-10-28", "close": 5.96, "volume": 2370649.0}, {"date": "2011-10-31", "close": 5.95, "volume": 2662528.0}, {"date": "2011-11-01", "close": 5.82, "volume": 1142178.0}, {"date": "2011-11-02", "close": 5.61, "volume": 1930375.0}, {"date": "2011-11-03", "close": 5.49, "volume": 2649765.0}, {"date": "2011-11-04", "close": 5.71, "volume": 1679909.0}, {"date": "2011-11-07", "close": 5.71, "volume": 936888.0}, {"date": "2011-11-08", "close": 5.69, "volume": 1213315.0}, {"date": "2011-11-09", "close": 5.73, "volume": 2016242.0}, {"date": "2011-11-10", "close": 5.6, "volume": 939858.0}, {"date": "2011-11-11", "close": 5.69, "volume": 707242.0}, {"date": "2011-11-14", "close": 5.77, "volume": 1579347.0}, {"date": "2011-11-15", "close": 5.74, "volume": 990599.0}, {"date": "2011-11-16", "close": 5.49, "volume": 3854680.0}, {"date": "2011-11-17", "close": 5.43, "volume": 3576088.0}, {"date": "2011-11-18", "close": 5.42, "volume": 1794265.0}, {"date": "2011-11-21", "close": 5.5, "volume": 1935668.0}, {"date": "2011-11-22", "close": 5.58, "volume": 1533742.0}, {"date": "2011-11-23", "close": 5.34, "volume": 1140134.0}, {"date": "2011-11-24", "close": 5.28, "volume": 1179546.0}, {"date": "2011-11-25", "close": 5.16, "volume": 2442580.0}, {"date": "2011-11-28", "close": 5.3, "volume": 1804147.0}, {"date": "2011-11-29", "close": 5.26, "volume": 1586177.0}, {"date": "2011-11-30", "close": 5.3, "volume": 3099302.0}, {"date": "2011-12-01", "close": 5.54, "volume": 2718251.0}, {"date": "2011-12-02", "close": 5.64, "volume": 1662780.0}, {"date": "2011-12-05", "close": 5.71, "volume": 2488682.0}, {"date": "2011-12-06", "close": 5.63, "volume": 1741564.0}, {"date": "2011-12-07", "close": 5.75, "volume": 7453288.0}, {"date": "2011-12-08", "close": 5.83, "volume": 4149678.0}, {"date": "2011-12-09", "close": 5.82, "volume": 5974783.0}, {"date": "2011-12-12", "close": 5.74, "volume": 5254612.0}, {"date": "2011-12-13", "close": 5.55, "volume": 2094595.0}, {"date": "2011-12-14", "close": 5.45, "volume": 2048281.0}, {"date": "2011-12-15", "close": 5.4, "volume": 2070512.0}, {"date": "2011-12-16", "close": 5.62, "volume": 3732006.0}, {"date": "2011-12-19", "close": 5.38, "volume": 1618995.0}, {"date": "2011-12-20", "close": 5.44, "volume": 1245519.0}, {"date": "2011-12-21", "close": 5.44, "volume": 964716.0}, {"date": "2011-12-22", "close": 5.26, "volume": 950108.0}, {"date": "2011-12-23", "close": 5.36, "volume": 702300.0}, {"date": "2011-12-28", "close": 5.27, "volume": 474593.0}, {"date": "2011-12-29", "close": 5.3, "volume": 382970.0}, {"date": "2011-12-30", "close": 5.29, "volume": 433211.0}, {"date": "2012-01-03", "close": 5.42, "volume": 320903.0}, {"date": "2012-01-04", "close": 5.54, "volume": 980557.0}, {"date": "2012-01-05", "close": 5.54, "volume": 817550.0}, {"date": "2012-01-06", "close": 5.48, "volume": 709453.0}, {"date": "2012-01-09", "close": 5.41, "volume": 782486.0}, {"date": "2012-01-10", "close": 5.52, "volume": 1403850.0}, {"date": "2012-01-11", "close": 5.57, "volume": 1737856.0}, {"date": "2012-01-12", "close": 5.57, "volume": 692079.0}, {"date": "2012-01-13", "close": 5.72, "volume": 2247576.0}, {"date": "2012-01-16", "close": 5.62, "volume": 885697.0}, {"date": "2012-01-17", "close": 5.71, "volume": 2126097.0}, {"date": "2012-01-18", "close": 5.66, "volume": 2450244.0}, {"date": "2012-01-19", "close": 5.57, "volume": 2423641.0}, {"date": "2012-01-20", "close": 5.62, "volume": 1813186.0}, {"date": "2012-01-23", "close": 5.61, "volume": 1791635.0}, {"date": "2012-01-24", "close": 5.43, "volume": 1159183.0}, {"date": "2012-01-25", "close": 5.53, "volume": 3728355.0}, {"date": "2012-01-27", "close": 5.68, "volume": 2706859.0}, {"date": "2012-01-30", "close": 5.75, "volume": 2323128.0}, {"date": "2012-01-31", "close": 5.69, "volume": 3103012.0}, {"date": "2012-02-01", "close": 5.65, "volume": 2472521.0}, {"date": "2012-02-02", "close": 5.63, "volume": 3101013.0}, {"date": "2012-02-03", "close": 5.48, "volume": 2268765.0}, {"date": "2012-02-06", "close": 5.43, "volume": 3649801.0}, {"date": "2012-02-07", "close": 5.36, "volume": 1835097.0}, {"date": "2012-02-08", "close": 5.46, "volume": 2211431.0}, {"date": "2012-02-09", "close": 5.6, "volume": 3995970.0}, {"date": "2012-02-10", "close": 5.58, "volume": 3206860.0}, {"date": "2012-02-13", "close": 5.61, "volume": 1613558.0}, {"date": "2012-02-14", "close": 5.55, "volume": 2065235.0}, {"date": "2012-02-15", "close": 5.58, "volume": 2980368.0}, {"date": "2012-02-16", "close": 5.55, "volume": 2908611.0}, {"date": "2012-02-17", "close": 5.55, "volume": 1832044.0}, {"date": "2012-02-20", "close": 5.57, "volume": 1298792.0}, {"date": "2012-02-21", "close": 5.61, "volume": 1759430.0}, {"date": "2012-02-22", "close": 5.56, "volume": 992723.0}, {"date": "2012-02-23", "close": 5.59, "volume": 1758112.0}, {"date": "2012-02-24", "close": 5.69, "volume": 1808615.0}, {"date": "2012-02-27", "close": 5.6, "volume": 1010910.0}, {"date": "2012-02-28", "close": 5.55, "volume": 826666.0}, {"date": "2012-02-29", "close": 5.61, "volume": 2321965.0}, {"date": "2012-03-01", "close": 5.56, "volume": 1037547.0}, {"date": "2012-03-02", "close": 5.56, "volume": 1321992.0}, {"date": "2012-03-05", "close": 5.53, "volume": 646987.0}, {"date": "2012-03-06", "close": 5.45, "volume": 1226192.0}, {"date": "2012-03-07", "close": 5.31, "volume": 1472532.0}, {"date": "2012-03-08", "close": 5.35, "volume": 1222437.0}, {"date": "2012-03-09", "close": 5.37, "volume": 2754648.0}, {"date": "2012-03-12", "close": 5.46, "volume": 3016671.0}, {"date": "2012-03-13", "close": 5.47, "volume": 3423470.0}, {"date": "2012-03-14", "close": 5.45, "volume": 1770531.0}, {"date": "2012-03-15", "close": 5.4, "volume": 2812812.0}, {"date": "2012-03-16", "close": 5.35, "volume": 2712234.0}, {"date": "2012-03-19", "close": 5.32, "volume": 2954869.0}, {"date": "2012-03-20", "close": 5.21, "volume": 2926924.0}, {"date": "2012-03-21", "close": 5.14, "volume": 2993519.0}, {"date": "2012-03-22", "close": 5.31, "volume": 3034494.0}, {"date": "2012-03-23", "close": 5.35, "volume": 1427995.0}, {"date": "2012-03-26", "close": 5.42, "volume": 2413663.0}, {"date": "2012-03-27", "close": 5.56, "volume": 3369951.0}, {"date": "2012-03-28", "close": 5.68, "volume": 7821109.0}, {"date": "2012-03-29", "close": 5.64, "volume": 4290372.0}, {"date": "2012-03-30", "close": 5.64, "volume": 2862725.0}, {"date": "2012-04-02", "close": 5.72, "volume": 1946944.0}, {"date": "2012-04-03", "close": 5.76, "volume": 1136150.0}, {"date": "2012-04-04", "close": 5.76, "volume": 1845672.0}, {"date": "2012-04-05", "close": 5.67, "volume": 3957417.0}, {"date": "2012-04-10", "close": 5.84, "volume": 4982446.0}, {"date": "2012-04-11", "close": 5.89, "volume": 3209284.0}, {"date": "2012-04-12", "close": 6.0, "volume": 6134936.0}, {"date": "2012-04-13", "close": 6.0, "volume": 2353532.0}, {"date": "2012-04-16", "close": 6.01, "volume": 4203926.0}, {"date": "2012-04-17", "close": 5.94, "volume": 7826669.0}, {"date": "2012-04-18", "close": 6.03, "volume": 5582257.0}, {"date": "2012-04-19", "close": 5.48, "volume": 54318096.0}, {"date": "2012-04-20", "close": 5.58, "volume": 6131626.0}, {"date": "2012-04-23", "close": 5.5, "volume": 2303381.0}, {"date": "2012-04-24", "close": 5.48, "volume": 7847477.0}, {"date": "2012-04-26", "close": 5.3, "volume": 4828323.0}, {"date": "2012-04-27", "close": 5.3, "volume": 1918268.0}, {"date": "2012-04-30", "close": 5.32, "volume": 3275626.0}, {"date": "2012-05-01", "close": 5.18, "volume": 2919007.0}, {"date": "2012-05-02", "close": 5.18, "volume": 3086648.0}, {"date": "2012-05-03", "close": 5.07, "volume": 3192847.0}, {"date": "2012-05-04", "close": 4.91, "volume": 10240811.0}, {"date": "2012-05-07", "close": 4.6, "volume": 7402408.0}, {"date": "2012-05-08", "close": 4.71, "volume": 5102714.0}, {"date": "2012-05-09", "close": 4.67, "volume": 4704564.0}, {"date": "2012-05-10", "close": 4.68, "volume": 2793775.0}, {"date": "2012-05-11", "close": 4.61, "volume": 2965175.0}, {"date": "2012-05-14", "close": 4.6, "volume": 1696104.0}, {"date": "2012-05-15", "close": 4.67, "volume": 4641101.0}, {"date": "2012-05-16", "close": 4.3, "volume": 9204667.0}, {"date": "2012-05-17", "close": 4.4, "volume": 7518619.0}, {"date": "2012-05-18", "close": 4.17, "volume": 3576097.0}, {"date": "2012-05-21", "close": 4.2, "volume": 1867627.0}, {"date": "2012-05-22", "close": 4.1, "volume": 6181252.0}, {"date": "2012-05-23", "close": 3.93, "volume": 16905043.0}, {"date": "2012-05-24", "close": 3.96, "volume": 5767976.0}, {"date": "2012-05-25", "close": 3.87, "volume": 3825551.0}, {"date": "2012-05-28", "close": 4.0, "volume": 3340667.0}, {"date": "2012-05-29", "close": 4.12, "volume": 4516266.0}, {"date": "2012-05-30", "close": 4.09, "volume": 3614137.0}, {"date": "2012-05-31", "close": 3.98, "volume": 5463718.0}, {"date": "2012-06-01", "close": 3.9, "volume": 3095376.0}, {"date": "2012-06-04", "close": 3.69, "volume": 4312207.0}, {"date": "2012-06-05", "close": 3.88, "volume": 3137733.0}, {"date": "2012-06-06", "close": 3.98, "volume": 4609434.0}, {"date": "2012-06-07", "close": 3.98, "volume": 3439721.0}, {"date": "2012-06-08", "close": 3.89, "volume": 4317177.0}, {"date": "2012-06-12", "close": 4.0, "volume": 3202003.0}, {"date": "2012-06-13", "close": 4.18, "volume": 12557242.0}, {"date": "2012-06-14", "close": 4.19, "volume": 8947975.0}, {"date": "2012-06-15", "close": 4.31, "volume": 13576479.0}, {"date": "2012-06-18", "close": 4.53, "volume": 8596011.0}, {"date": "2012-06-19", "close": 4.51, "volume": 8923500.0}, {"date": "2012-06-20", "close": 4.47, "volume": 4250331.0}, {"date": "2012-06-21", "close": 4.31, "volume": 5230064.0}, {"date": "2012-06-22", "close": 4.17, "volume": 7450038.0}, {"date": "2012-06-25", "close": 4.03, "volume": 6401471.0}, {"date": "2012-06-26", "close": 4.15, "volume": 11003863.0}, {"date": "2012-06-27", "close": 4.15, "volume": 12926404.0}, {"date": "2012-06-28", "close": 4.11, "volume": 8554732.0}, {"date": "2012-06-29", "close": 4.15, "volume": 6266294.0}, {"date": "2012-07-02", "close": 4.19, "volume": 3970840.0}, {"date": "2012-07-03", "close": 4.2, "volume": 2698777.0}, {"date": "2012-07-04", "close": 4.32, "volume": 2741343.0}, {"date": "2012-07-05", "close": 4.28, "volume": 3067945.0}, {"date": "2012-07-06", "close": 4.29, "volume": 2143437.0}, {"date": "2012-07-09", "close": 4.09, "volume": 2048629.0}, {"date": "2012-07-10", "close": 4.0, "volume": 4453484.0}, {"date": "2012-07-11", "close": 3.8, "volume": 5986578.0}, {"date": "2012-07-12", "close": 3.53, "volume": 7344024.0}, {"date": "2012-07-13", "close": 3.45, "volume": 9194021.0}, {"date": "2012-07-16", "close": 4.07, "volume": 20132123.0}, {"date": "2012-07-17", "close": 3.94, "volume": 9283696.0}, {"date": "2012-07-18", "close": 3.85, "volume": 4151886.0}, {"date": "2012-07-19", "close": 4.04, "volume": 7925051.0}, {"date": "2012-07-20", "close": 4.05, "volume": 4034305.0}, {"date": "2012-07-23", "close": 3.95, "volume": 2397730.0}, {"date": "2012-07-24", "close": 3.89, "volume": 1055219.0}, {"date": "2012-07-25", "close": 3.76, "volume": 2707749.0}, {"date": "2012-07-26", "close": 3.75, "volume": 3267222.0}, {"date": "2012-07-27", "close": 3.71, "volume": 2683402.0}, {"date": "2012-07-30", "close": 3.64, "volume": 2839929.0}, {"date": "2012-07-31", "close": 3.67, "volume": 4439662.0}, {"date": "2012-08-01", "close": 3.58, "volume": 2560570.0}, {"date": "2012-08-02", "close": 3.55, "volume": 2714756.0}, {"date": "2012-08-03", "close": 3.55, "volume": 2156710.0}, {"date": "2012-08-06", "close": 3.66, "volume": 1183128.0}, {"date": "2012-08-07", "close": 3.85, "volume": 2903001.0}, {"date": "2012-08-08", "close": 3.8, "volume": 3704671.0}, {"date": "2012-08-09", "close": 3.87, "volume": 2261036.0}, {"date": "2012-08-10", "close": 3.85, "volume": 2269167.0}, {"date": "2012-08-13", "close": 3.86, "volume": 3032949.0}, {"date": "2012-08-14", "close": 3.8, "volume": 8031092.0}, {"date": "2012-08-15", "close": 3.85, "volume": 3149190.0}, {"date": "2012-08-16", "close": 3.7, "volume": 4803730.0}, {"date": "2012-08-17", "close": 3.59, "volume": 4967926.0}, {"date": "2012-08-20", "close": 3.4, "volume": 6363888.0}, {"date": "2012-08-21", "close": 3.42, "volume": 4178199.0}, {"date": "2012-08-22", "close": 3.54, "volume": 14077347.0}, {"date": "2012-08-23", "close": 3.48, "volume": 3639377.0}, {"date": "2012-08-24", "close": 3.09, "volume": 27274882.0}, {"date": "2012-08-27", "close": 3.28, "volume": 9831035.0}, {"date": "2012-08-28", "close": 3.36, "volume": 13951580.0}, {"date": "2012-08-29", "close": 3.29, "volume": 4136582.0}, {"date": "2012-08-30", "close": 3.24, "volume": 6982134.0}, {"date": "2012-08-31", "close": 3.27, "volume": 4795566.0}, {"date": "2012-09-03", "close": 3.22, "volume": 4036069.0}, {"date": "2012-09-04", "close": 3.05, "volume": 6119126.0}, {"date": "2012-09-05", "close": 2.96, "volume": 4644175.0}, {"date": "2012-09-06", "close": 3.05, "volume": 2872474.0}, {"date": "2012-09-07", "close": 3.11, "volume": 3623493.0}, {"date": "2012-09-10", "close": 3.08, "volume": 2674510.0}, {"date": "2012-09-11", "close": 3.0, "volume": 1878841.0}, {"date": "2012-09-12", "close": 3.0, "volume": 6101315.0}, {"date": "2012-09-13", "close": 2.96, "volume": 2251966.0}, {"date": "2012-09-14", "close": 3.16, "volume": 6230049.0}, {"date": "2012-09-17", "close": 3.05, "volume": 4806198.0}, {"date": "2012-09-18", "close": 3.04, "volume": 3032900.0}, {"date": "2012-09-19", "close": 3.09, "volume": 5835608.0}, {"date": "2012-09-20", "close": 3.07, "volume": 6744955.0}, {"date": "2012-09-21", "close": 2.99, "volume": 3771078.0}, {"date": "2012-09-24", "close": 2.92, "volume": 4961745.0}, {"date": "2012-09-25", "close": 2.91, "volume": 9413752.0}, {"date": "2012-09-26", "close": 2.84, "volume": 2862023.0}, {"date": "2012-09-27", "close": 2.88, "volume": 6257648.0}, {"date": "2012-09-28", "close": 2.87, "volume": 4352835.0}, {"date": "2012-10-01", "close": 2.82, "volume": 2196628.0}, {"date": "2012-10-02", "close": 2.85, "volume": 4871394.0}, {"date": "2012-10-03", "close": 2.78, "volume": 5911691.0}, {"date": "2012-10-04", "close": 3.02, "volume": 7806962.0}, {"date": "2012-10-05", "close": 3.05, "volume": 3950691.0}, {"date": "2012-10-08", "close": 3.0, "volume": 3597917.0}, {"date": "2012-10-09", "close": 3.04, "volume": 3159743.0}, {"date": "2012-10-10", "close": 3.2, "volume": 10364273.0}, {"date": "2012-10-11", "close": 3.23, "volume": 7111956.0}, {"date": "2012-10-12", "close": 3.35, "volume": 7001847.0}, {"date": "2012-10-15", "close": 3.25, "volume": 3572589.0}, {"date": "2012-10-16", "close": 3.19, "volume": 4390879.0}, {"date": "2012-10-17", "close": 3.21, "volume": 3512321.0}, {"date": "2012-10-18", "close": 3.21, "volume": 3335619.0}, {"date": "2012-10-19", "close": 3.24, "volume": 2558705.0}, {"date": "2012-10-22", "close": 3.15, "volume": 7320114.0}, {"date": "2012-10-23", "close": 3.2, "volume": 2998568.0}, {"date": "2012-10-26", "close": 3.05, "volume": 10469877.0}, {"date": "2012-10-29", "close": 3.0, "volume": 2623836.0}, {"date": "2012-10-30", "close": 3.0, "volume": 3141330.0}, {"date": "2012-10-31", "close": 3.05, "volume": 4195589.0}, {"date": "2012-11-01", "close": 3.0, "volume": 4127823.0}, {"date": "2012-11-02", "close": 2.98, "volume": 3324148.0}, {"date": "2012-11-05", "close": 2.89, "volume": 5284392.0}, {"date": "2012-11-06", "close": 2.86, "volume": 2264196.0}, {"date": "2012-11-07", "close": 2.92, "volume": 3310505.0}, {"date": "2012-11-08", "close": 2.84, "volume": 5125235.0}, {"date": "2012-11-09", "close": 2.88, "volume": 3937468.0}, {"date": "2012-11-12", "close": 2.93, "volume": 2827544.0}, {"date": "2012-11-13", "close": 2.85, "volume": 2511601.0}, {"date": "2012-11-14", "close": 2.83, "volume": 3865553.0}, {"date": "2012-11-15", "close": 2.79, "volume": 4835855.0}, {"date": "2012-11-16", "close": 2.74, "volume": 2829292.0}, {"date": "2012-11-19", "close": 2.74, "volume": 1728187.0}, {"date": "2012-11-20", "close": 2.83, "volume": 2885501.0}, {"date": "2012-11-21", "close": 2.81, "volume": 1844201.0}, {"date": "2012-11-22", "close": 2.78, "volume": 4302165.0}, {"date": "2012-11-23", "close": 2.81, "volume": 1629628.0}, {"date": "2012-11-26", "close": 2.86, "volume": 2342601.0}, {"date": "2012-11-27", "close": 2.86, "volume": 3654245.0}, {"date": "2012-11-28", "close": 2.81, "volume": 3233818.0}, {"date": "2012-11-29", "close": 2.85, "volume": 4554065.0}, {"date": "2012-11-30", "close": 2.97, "volume": 5436083.0}, {"date": "2012-12-03", "close": 3.03, "volume": 4178435.0}, {"date": "2012-12-04", "close": 3.01, "volume": 3141263.0}, {"date": "2012-12-05", "close": 3.02, "volume": 1908459.0}, {"date": "2012-12-06", "close": 2.99, "volume": 4172713.0}, {"date": "2012-12-07", "close": 3.0, "volume": 1993870.0}, {"date": "2012-12-10", "close": 3.08, "volume": 3403587.0}, {"date": "2012-12-11", "close": 3.15, "volume": 6754290.0}, {"date": "2012-12-12", "close": 3.24, "volume": 4216340.0}, {"date": "2012-12-13", "close": 3.23, "volume": 2531565.0}, {"date": "2012-12-14", "close": 3.18, "volume": 2298727.0}, {"date": "2012-12-17", "close": 3.17, "volume": 2418523.0}, {"date": "2012-12-18", "close": 3.21, "volume": 4985454.0}, {"date": "2012-12-19", "close": 3.47, "volume": 13463650.0}, {"date": "2012-12-20", "close": 3.5, "volume": 8050228.0}, {"date": "2012-12-21", "close": 3.44, "volume": 5897486.0}, {"date": "2012-12-24", "close": 3.49, "volume": 1012910.0}, {"date": "2012-12-27", "close": 3.51, "volume": 2202317.0}, {"date": "2012-12-28", "close": 3.53, "volume": 2276854.0}, {"date": "2012-12-31", "close": 3.5, "volume": 1264325.0}, {"date": "2013-01-02", "close": 3.58, "volume": 2353723.0}, {"date": "2013-01-03", "close": 3.61, "volume": 2973682.0}, {"date": "2013-01-04", "close": 3.52, "volume": 3494299.0}, {"date": "2013-01-07", "close": 3.5, "volume": 9091624.0}, {"date": "2013-01-08", "close": 3.49, "volume": 2011796.0}, {"date": "2013-01-09", "close": 3.5, "volume": 3042860.0}, {"date": "2013-01-10", "close": 3.46, "volume": 2036405.0}, {"date": "2013-01-11", "close": 3.39, "volume": 3838165.0}, {"date": "2013-01-14", "close": 3.43, "volume": 1522499.0}, {"date": "2013-01-15", "close": 3.37, "volume": 3238149.0}, {"date": "2013-01-16", "close": 3.45, "volume": 4845707.0}, {"date": "2013-01-17", "close": 3.53, "volume": 5129664.0}, {"date": "2013-01-18", "close": 3.57, "volume": 2839602.0}, {"date": "2013-01-21", "close": 3.57, "volume": 1987463.0}, {"date": "2013-01-22", "close": 3.57, "volume": 2232139.0}, {"date": "2013-01-23", "close": 3.58, "volume": 3254193.0}, {"date": "2013-01-24", "close": 3.5, "volume": 2783423.0}, {"date": "2013-01-25", "close": 3.5, "volume": 9438718.0}, {"date": "2013-01-29", "close": 3.49, "volume": 2031840.0}, {"date": "2013-01-30", "close": 3.47, "volume": 1963074.0}, {"date": "2013-01-31", "close": 3.28, "volume": 8171682.0}, {"date": "2013-02-01", "close": 3.26, "volume": 5838381.0}, {"date": "2013-02-04", "close": 3.29, "volume": 1890702.0}, {"date": "2013-02-05", "close": 3.2, "volume": 7489923.0}, {"date": "2013-02-06", "close": 3.19, "volume": 2493932.0}, {"date": "2013-02-07", "close": 3.02, "volume": 8849153.0}, {"date": "2013-02-08", "close": 3.0, "volume": 4301391.0}, {"date": "2013-02-11", "close": 2.96, "volume": 3620876.0}, {"date": "2013-02-12", "close": 3.19, "volume": 9127248.0}, {"date": "2013-02-13", "close": 3.2, "volume": 2437909.0}, {"date": "2013-02-14", "close": 3.26, "volume": 5034834.0}, {"date": "2013-02-15", "close": 3.24, "volume": 3337613.0}, {"date": "2013-02-18", "close": 3.19, "volume": 2702694.0}, {"date": "2013-02-19", "close": 3.2, "volume": 1999756.0}, {"date": "2013-02-20", "close": 3.13, "volume": 2217173.0}, {"date": "2013-02-21", "close": 2.94, "volume": 7852153.0}, {"date": "2013-02-22", "close": 2.95, "volume": 5635191.0}, {"date": "2013-02-25", "close": 3.0, "volume": 4014127.0}, {"date": "2013-02-26", "close": 2.91, "volume": 4458093.0}, {"date": "2013-02-27", "close": 2.85, "volume": 4665527.0}, {"date": "2013-02-28", "close": 2.8, "volume": 5863149.0}, {"date": "2013-03-01", "close": 2.68, "volume": 11949659.0}, {"date": "2013-03-04", "close": 2.64, "volume": 6015679.0}, {"date": "2013-03-05", "close": 2.54, "volume": 8483177.0}, {"date": "2013-03-06", "close": 2.63, "volume": 11291166.0}, {"date": "2013-03-07", "close": 2.59, "volume": 4313208.0}, {"date": "2013-03-08", "close": 2.58, "volume": 4690202.0}, {"date": "2013-03-11", "close": 2.53, "volume": 3344419.0}, {"date": "2013-03-12", "close": 2.39, "volume": 8472826.0}, {"date": "2013-03-13", "close": 2.38, "volume": 11338860.0}, {"date": "2013-03-14", "close": 2.31, "volume": 8882959.0}, {"date": "2013-03-15", "close": 2.34, "volume": 8275745.0}, {"date": "2013-03-18", "close": 2.32, "volume": 2997298.0}, {"date": "2013-03-19", "close": 2.32, "volume": 6507115.0}, {"date": "2013-03-20", "close": 2.28, "volume": 3273654.0}, {"date": "2013-03-21", "close": 2.25, "volume": 6616079.0}, {"date": "2013-03-22", "close": 2.19, "volume": 2108088.0}, {"date": "2013-03-25", "close": 2.17, "volume": 4169130.0}, {"date": "2013-03-26", "close": 2.1, "volume": 5127499.0}, {"date": "2013-03-27", "close": 2.1, "volume": 6433715.0}, {"date": "2013-03-28", "close": 2.12, "volume": 9098578.0}, {"date": "2013-04-02", "close": 2.03, "volume": 4290845.0}, {"date": "2013-04-03", "close": 1.97, "volume": 5398532.0}, {"date": "2013-04-04", "close": 1.91, "volume": 4206434.0}, {"date": "2013-04-05", "close": 1.965, "volume": 4794930.0}, {"date": "2013-04-08", "close": 2.01, "volume": 5544250.0}, {"date": "2013-04-09", "close": 2.09, "volume": 6429208.0}, {"date": "2013-04-10", "close": 2.16, "volume": 8448548.0}, {"date": "2013-04-11", "close": 2.12, "volume": 7334084.0}, {"date": "2013-04-12", "close": 2.14, "volume": 3801521.0}, {"date": "2013-04-15", "close": 2.07, "volume": 3875403.0}, {"date": "2013-04-16", "close": 2.02, "volume": 6262042.0}, {"date": "2013-04-17", "close": 2.0, "volume": 5295950.0}, {"date": "2013-04-18", "close": 1.925, "volume": 6368380.0}, {"date": "2013-04-19", "close": 1.925, "volume": 6551104.0}, {"date": "2013-04-22", "close": 1.97, "volume": 4077402.0}, {"date": "2013-04-23", "close": 1.92, "volume": 4615455.0}, {"date": "2013-04-24", "close": 1.93, "volume": 5648198.0}, {"date": "2013-04-26", "close": 1.945, "volume": 2616810.0}, {"date": "2013-04-29", "close": 1.96, "volume": 2130709.0}, {"date": "2013-04-30", "close": 1.95, "volume": 3039237.0}, {"date": "2013-05-01", "close": 1.9, "volume": 2965819.0}, {"date": "2013-05-02", "close": 1.83, "volume": 3467970.0}, {"date": "2013-05-03", "close": 1.84, "volume": 3343879.0}, {"date": "2013-05-06", "close": 1.85, "volume": 2235710.0}, {"date": "2013-05-07", "close": 1.9, "volume": 3430924.0}, {"date": "2013-05-08", "close": 2.03, "volume": 7880329.0}, {"date": "2013-05-09", "close": 2.1, "volume": 5129980.0}, {"date": "2013-05-10", "close": 2.21, "volume": 10670878.0}, {"date": "2013-05-13", "close": 2.21, "volume": 3831143.0}, {"date": "2013-05-14", "close": 2.26, "volume": 7673106.0}, {"date": "2013-05-15", "close": 2.16, "volume": 15236183.0}, {"date": "2013-05-16", "close": 2.26, "volume": 11774275.0}, {"date": "2013-05-17", "close": 2.36, "volume": 8381418.0}, {"date": "2013-05-20", "close": 2.28, "volume": 13015123.0}, {"date": "2013-05-21", "close": 2.27, "volume": 5025492.0}, {"date": "2013-05-22", "close": 2.25, "volume": 6668782.0}, {"date": "2013-05-23", "close": 2.19, "volume": 6390228.0}, {"date": "2013-05-24", "close": 2.19, "volume": 9228071.0}, {"date": "2013-05-27", "close": 2.18, "volume": 2728098.0}, {"date": "2013-05-28", "close": 2.2, "volume": 2286632.0}, {"date": "2013-05-29", "close": 2.23, "volume": 3313923.0}, {"date": "2013-05-30", "close": 2.22, "volume": 3810683.0}, {"date": "2013-05-31", "close": 2.28, "volume": 11699857.0}, {"date": "2013-06-03", "close": 2.23, "volume": 2867777.0}, {"date": "2013-06-04", "close": 2.23, "volume": 2434846.0}, {"date": "2013-06-05", "close": 2.2, "volume": 3151617.0}, {"date": "2013-06-06", "close": 2.15, "volume": 3872770.0}, {"date": "2013-06-07", "close": 2.12, "volume": 2345730.0}, {"date": "2013-06-11", "close": 2.21, "volume": 2693212.0}, {"date": "2013-06-12", "close": 2.16, "volume": 3653065.0}, {"date": "2013-06-13", "close": 2.2, "volume": 3878802.0}, {"date": "2013-06-14", "close": 2.15, "volume": 3717503.0}, {"date": "2013-06-17", "close": 2.15, "volume": 5435645.0}, {"date": "2013-06-18", "close": 2.11, "volume": 3635008.0}, {"date": "2013-06-19", "close": 2.2, "volume": 13389135.0}, {"date": "2013-06-20", "close": 2.19, "volume": 7054142.0}, {"date": "2013-06-21", "close": 2.35, "volume": 6269921.0}, {"date": "2013-06-24", "close": 2.27, "volume": 4359434.0}, {"date": "2013-06-25", "close": 2.2, "volume": 5954984.0}, {"date": "2013-06-26", "close": 2.17, "volume": 4075472.0}, {"date": "2013-06-27", "close": 2.24, "volume": 2719637.0}, {"date": "2013-06-28", "close": 2.3, "volume": 5474206.0}, {"date": "2013-07-01", "close": 2.35, "volume": 3052559.0}, {"date": "2013-07-02", "close": 2.37, "volume": 5037293.0}, {"date": "2013-07-03", "close": 2.24, "volume": 8319892.0}, {"date": "2013-07-04", "close": 2.28, "volume": 4770398.0}, {"date": "2013-07-05", "close": 2.3, "volume": 3650040.0}, {"date": "2013-07-08", "close": 2.24, "volume": 3675196.0}, {"date": "2013-07-09", "close": 2.19, "volume": 4226518.0}, {"date": "2013-07-10", "close": 2.2, "volume": 2304834.0}, {"date": "2013-07-11", "close": 2.19, "volume": 2712279.0}, {"date": "2013-07-12", "close": 2.18, "volume": 2696787.0}, {"date": "2013-07-15", "close": 2.18, "volume": 1921233.0}, {"date": "2013-07-16", "close": 2.16, "volume": 1601251.0}, {"date": "2013-07-17", "close": 2.15, "volume": 877810.0}, {"date": "2013-07-18", "close": 2.14, "volume": 1406680.0}, {"date": "2013-07-19", "close": 2.14, "volume": 2352822.0}, {"date": "2013-07-22", "close": 2.19, "volume": 956059.0}, {"date": "2013-07-23", "close": 2.22, "volume": 1382791.0}, {"date": "2013-07-24", "close": 2.19, "volume": 1645412.0}, {"date": "2013-07-25", "close": 2.13, "volume": 2841492.0}, {"date": "2013-07-26", "close": 2.13, "volume": 1280835.0}, {"date": "2013-07-29", "close": 2.1, "volume": 2021033.0}, {"date": "2013-07-30", "close": 1.995, "volume": 5833027.0}, {"date": "2013-07-31", "close": 1.965, "volume": 4541523.0}, {"date": "2013-08-01", "close": 1.955, "volume": 3170581.0}, {"date": "2013-08-02", "close": 1.96, "volume": 2209437.0}, {"date": "2013-08-05", "close": 1.99, "volume": 1397455.0}, {"date": "2013-08-06", "close": 1.95, "volume": 2587463.0}, {"date": "2013-08-07", "close": 1.95, "volume": 2695884.0}, {"date": "2013-08-08", "close": 1.94, "volume": 2236748.0}, {"date": "2013-08-09", "close": 1.96, "volume": 1348151.0}, {"date": "2013-08-12", "close": 2.05, "volume": 3990353.0}, {"date": "2013-08-13", "close": 2.07, "volume": 2718623.0}, {"date": "2013-08-14", "close": 2.05, "volume": 1598098.0}, {"date": "2013-08-15", "close": 2.03, "volume": 1837847.0}, {"date": "2013-08-16", "close": 2.02, "volume": 1742241.0}, {"date": "2013-08-19", "close": 2.02, "volume": 871009.0}, {"date": "2013-08-20", "close": 2.04, "volume": 1444619.0}, {"date": "2013-08-21", "close": 2.03, "volume": 1374382.0}, {"date": "2013-08-22", "close": 2.0, "volume": 12219768.0}, {"date": "2013-08-23", "close": 2.01, "volume": 1207201.0}, {"date": "2013-08-26", "close": 2.02, "volume": 1827085.0}, {"date": "2013-08-27", "close": 2.0, "volume": 3512212.0}, {"date": "2013-08-28", "close": 1.945, "volume": 3565974.0}, {"date": "2013-08-29", "close": 1.94, "volume": 1444720.0}, {"date": "2013-08-30", "close": 1.985, "volume": 11751094.0}, {"date": "2013-09-02", "close": 2.01, "volume": 2791708.0}, {"date": "2013-09-03", "close": 2.02, "volume": 2781750.0}, {"date": "2013-09-04", "close": 2.04, "volume": 2774232.0}, {"date": "2013-09-05", "close": 2.09, "volume": 4514023.0}, {"date": "2013-09-06", "close": 2.12, "volume": 4900722.0}, {"date": "2013-09-09", "close": 2.15, "volume": 3275973.0}, {"date": "2013-09-10", "close": 2.17, "volume": 1468804.0}, {"date": "2013-09-11", "close": 2.21, "volume": 4988375.0}, {"date": "2013-09-12", "close": 2.21, "volume": 2720014.0}, {"date": "2013-09-13", "close": 2.14, "volume": 6080907.0}, {"date": "2013-09-16", "close": 2.14, "volume": 2924983.0}, {"date": "2013-09-17", "close": 2.1, "volume": 1482105.0}, {"date": "2013-09-18", "close": 2.06, "volume": 3807145.0}, {"date": "2013-09-19", "close": 2.03, "volume": 4964750.0}, {"date": "2013-09-20", "close": 2.0, "volume": 3786133.0}, {"date": "2013-09-23", "close": 2.02, "volume": 2662802.0}, {"date": "2013-09-24", "close": 2.0, "volume": 4489340.0}, {"date": "2013-09-25", "close": 2.01, "volume": 2824627.0}, {"date": "2013-09-26", "close": 2.02, "volume": 3723328.0}, {"date": "2013-09-27", "close": 2.02, "volume": 2981577.0}, {"date": "2013-09-30", "close": 2.01, "volume": 2720614.0}, {"date": "2013-10-01", "close": 1.97, "volume": 1878082.0}, {"date": "2013-10-02", "close": 1.94, "volume": 3641974.0}, {"date": "2013-10-03", "close": 1.91, "volume": 2551683.0}, {"date": "2013-10-04", "close": 1.9, "volume": 1599888.0}, {"date": "2013-10-07", "close": 1.865, "volume": 1968212.0}, {"date": "2013-10-08", "close": 1.835, "volume": 3001304.0}, {"date": "2013-10-09", "close": 1.825, "volume": 1645908.0}, {"date": "2013-10-10", "close": 1.82, "volume": 3791208.0}, {"date": "2013-10-11", "close": 1.825, "volume": 1813423.0}, {"date": "2013-10-14", "close": 1.785, "volume": 1994154.0}, {"date": "2013-10-15", "close": 1.685, "volume": 6400977.0}, {"date": "2013-10-16", "close": 1.76, "volume": 7668984.0}, {"date": "2013-10-17", "close": 1.74, "volume": 4078103.0}, {"date": "2013-10-18", "close": 1.75, "volume": 1911691.0}, {"date": "2013-10-21", "close": 1.715, "volume": 5908881.0}, {"date": "2013-10-22", "close": 1.74, "volume": 2883033.0}, {"date": "2013-10-23", "close": 1.73, "volume": 3827840.0}, {"date": "2013-10-24", "close": 1.735, "volume": 1704393.0}, {"date": "2013-10-25", "close": 1.77, "volume": 7496746.0}, {"date": "2013-10-28", "close": 1.79, "volume": 4859213.0}, {"date": "2013-10-29", "close": 1.695, "volume": 5274479.0}, {"date": "2013-10-30", "close": 1.675, "volume": 4254100.0}, {"date": "2013-10-31", "close": 1.62, "volume": 8410026.0}, {"date": "2013-11-01", "close": 1.605, "volume": 5057892.0}, {"date": "2013-11-04", "close": 1.545, "volume": 3669922.0}, {"date": "2013-11-05", "close": 1.59, "volume": 3143890.0}, {"date": "2013-11-06", "close": 1.54, "volume": 6880721.0}, {"date": "2013-11-07", "close": 1.48, "volume": 5774581.0}, {"date": "2013-11-08", "close": 1.515, "volume": 4044510.0}, {"date": "2013-11-11", "close": 1.56, "volume": 6680997.0}, {"date": "2013-11-12", "close": 1.57, "volume": 4408482.0}, {"date": "2013-11-13", "close": 1.49, "volume": 4718243.0}, {"date": "2013-11-14", "close": 1.5, "volume": 4139869.0}, {"date": "2013-11-15", "close": 1.51, "volume": 6762915.0}, {"date": "2013-11-18", "close": 1.51, "volume": 2785770.0}, {"date": "2013-11-19", "close": 1.495, "volume": 2629326.0}, {"date": "2013-11-20", "close": 1.5, "volume": 2251010.0}, {"date": "2013-11-21", "close": 1.48, "volume": 3163041.0}, {"date": "2013-11-22", "close": 1.515, "volume": 6572008.0}, {"date": "2013-11-25", "close": 1.53, "volume": 3520313.0}, {"date": "2013-11-26", "close": 1.6, "volume": 79007498.0}, {"date": "2013-11-27", "close": 1.605, "volume": 6226866.0}, {"date": "2013-11-28", "close": 1.61, "volume": 4113769.0}, {"date": "2013-11-29", "close": 1.62, "volume": 3106215.0}, {"date": "2013-12-02", "close": 1.62, "volume": 4612274.0}, {"date": "2013-12-03", "close": 1.725, "volume": 5280788.0}, {"date": "2013-12-04", "close": 1.75, "volume": 8344233.0}, {"date": "2013-12-05", "close": 1.79, "volume": 8268429.0}, {"date": "2013-12-06", "close": 1.865, "volume": 6932510.0}, {"date": "2013-12-09", "close": 1.975, "volume": 9898608.0}, {"date": "2013-12-10", "close": 1.93, "volume": 9016612.0}, {"date": "2013-12-11", "close": 1.82, "volume": 7996106.0}, {"date": "2013-12-12", "close": 1.795, "volume": 8017319.0}, {"date": "2013-12-13", "close": 1.795, "volume": 3909137.0}, {"date": "2013-12-16", "close": 1.78, "volume": 5423598.0}, {"date": "2013-12-17", "close": 1.78, "volume": 2948093.0}, {"date": "2013-12-18", "close": 1.77, "volume": 1739466.0}, {"date": "2013-12-19", "close": 1.805, "volume": 2548021.0}, {"date": "2013-12-20", "close": 1.86, "volume": 10603229.0}, {"date": "2013-12-23", "close": 1.94, "volume": 5567585.0}, {"date": "2013-12-24", "close": 1.93, "volume": 1059840.0}, {"date": "2013-12-27", "close": 1.88, "volume": 2162401.0}, {"date": "2013-12-30", "close": 1.925, "volume": 1112659.0}, {"date": "2013-12-31", "close": 1.91, "volume": 1277370.0}, {"date": "2014-01-02", "close": 1.96, "volume": 1674049.0}, {"date": "2014-01-03", "close": 1.935, "volume": 5376876.0}, {"date": "2014-01-06", "close": 1.91, "volume": 1939685.0}, {"date": "2014-01-07", "close": 1.85, "volume": 4148282.0}, {"date": "2014-01-08", "close": 1.85, "volume": 3813869.0}, {"date": "2014-01-09", "close": 1.885, "volume": 1998270.0}, {"date": "2014-01-10", "close": 1.855, "volume": 2587259.0}, {"date": "2014-01-13", "close": 1.77, "volume": 3550724.0}, {"date": "2014-01-14", "close": 1.765, "volume": 3068260.0}, {"date": "2014-01-15", "close": 1.815, "volume": 2415898.0}, {"date": "2014-01-16", "close": 1.865, "volume": 1752204.0}, {"date": "2014-01-17", "close": 1.88, "volume": 1670991.0}, {"date": "2014-01-20", "close": 1.89, "volume": 1761310.0}, {"date": "2014-01-21", "close": 1.88, "volume": 1470174.0}, {"date": "2014-01-22", "close": 1.88, "volume": 3005811.0}, {"date": "2014-01-23", "close": 1.845, "volume": 3995933.0}, {"date": "2014-01-24", "close": 1.87, "volume": 2973261.0}, {"date": "2014-01-28", "close": 1.8, "volume": 4191616.0}, {"date": "2014-01-29", "close": 1.82, "volume": 1857688.0}, {"date": "2014-01-30", "close": 1.77, "volume": 1841401.0}, {"date": "2014-01-31", "close": 1.795, "volume": 2748120.0}, {"date": "2014-02-03", "close": 1.8, "volume": 1572108.0}, {"date": "2014-02-04", "close": 1.765, "volume": 3074557.0}, {"date": "2014-02-05", "close": 1.76, "volume": 2551092.0}, {"date": "2014-02-06", "close": 1.755, "volume": 1913978.0}, {"date": "2014-02-07", "close": 1.76, "volume": 2679024.0}, {"date": "2014-02-10", "close": 1.725, "volume": 2229322.0}, {"date": "2014-02-11", "close": 1.69, "volume": 2751543.0}, {"date": "2014-02-12", "close": 1.67, "volume": 4939809.0}, {"date": "2014-02-13", "close": 1.605, "volume": 8287303.0}, {"date": "2014-02-14", "close": 1.57, "volume": 5885725.0}, {"date": "2014-02-17", "close": 1.665, "volume": 6438798.0}, {"date": "2014-02-18", "close": 1.7, "volume": 2660260.0}, {"date": "2014-02-19", "close": 1.705, "volume": 2603754.0}, {"date": "2014-02-20", "close": 1.68, "volume": 2499285.0}, {"date": "2014-02-21", "close": 1.725, "volume": 1622126.0}, {"date": "2014-02-24", "close": 1.715, "volume": 1880952.0}, {"date": "2014-02-25", "close": 1.71, "volume": 2362639.0}, {"date": "2014-02-26", "close": 1.775, "volume": 8850336.0}, {"date": "2014-02-27", "close": 1.86, "volume": 10051313.0}, {"date": "2014-02-28", "close": 1.885, "volume": 6395761.0}, {"date": "2014-03-03", "close": 1.855, "volume": 4169577.0}, {"date": "2014-03-04", "close": 1.825, "volume": 2826346.0}, {"date": "2014-03-05", "close": 1.86, "volume": 4546973.0}, {"date": "2014-03-06", "close": 1.85, "volume": 3094136.0}, {"date": "2014-03-07", "close": 1.86, "volume": 1765987.0}, {"date": "2014-03-10", "close": 1.765, "volume": 3414186.0}, {"date": "2014-03-11", "close": 1.75, "volume": 2562273.0}, {"date": "2014-03-12", "close": 1.695, "volume": 3253730.0}, {"date": "2014-03-13", "close": 1.67, "volume": 5972507.0}, {"date": "2014-03-14", "close": 1.725, "volume": 5247440.0}, {"date": "2014-03-17", "close": 1.7, "volume": 3426216.0}, {"date": "2014-03-18", "close": 1.72, "volume": 3557614.0}, {"date": "2014-03-19", "close": 1.68, "volume": 15977296.0}, {"date": "2014-03-20", "close": 1.62, "volume": 12031015.0}, {"date": "2014-03-21", "close": 1.625, "volume": 3814612.0}, {"date": "2014-03-24", "close": 1.62, "volume": 3726875.0}, {"date": "2014-03-25", "close": 1.62, "volume": 2824157.0}, {"date": "2014-03-26", "close": 1.6, "volume": 3655155.0}, {"date": "2014-03-27", "close": 1.575, "volume": 2250780.0}, {"date": "2014-03-28", "close": 1.58, "volume": 2238501.0}, {"date": "2014-03-31", "close": 1.655, "volume": 5662142.0}, {"date": "2014-04-01", "close": 1.645, "volume": 4649534.0}, {"date": "2014-04-02", "close": 1.615, "volume": 4177912.0}, {"date": "2014-04-03", "close": 1.595, "volume": 3508898.0}, {"date": "2014-04-04", "close": 1.62, "volume": 1610518.0}, {"date": "2014-04-07", "close": 1.62, "volume": 1971631.0}, {"date": "2014-04-08", "close": 1.635, "volume": 1693074.0}, {"date": "2014-04-09", "close": 1.665, "volume": 3205633.0}, {"date": "2014-04-10", "close": 1.625, "volume": 2531150.0}, {"date": "2014-04-11", "close": 1.63, "volume": 1638262.0}, {"date": "2014-04-14", "close": 1.59, "volume": 2147303.0}, {"date": "2014-04-15", "close": 1.59, "volume": 1537770.0}, {"date": "2014-04-16", "close": 1.605, "volume": 1998804.0}, {"date": "2014-04-17", "close": 1.605, "volume": 1325802.0}, {"date": "2014-04-22", "close": 1.615, "volume": 1326820.0}, {"date": "2014-04-23", "close": 1.605, "volume": 2139432.0}, {"date": "2014-04-24", "close": 1.56, "volume": 3590143.0}, {"date": "2014-04-28", "close": 1.505, "volume": 4765126.0}, {"date": "2014-04-29", "close": 1.48, "volume": 4152389.0}, {"date": "2014-04-30", "close": 1.46, "volume": 3833705.0}, {"date": "2014-05-01", "close": 1.435, "volume": 3588142.0}, {"date": "2014-05-02", "close": 1.43, "volume": 2085869.0}, {"date": "2014-05-05", "close": 1.4, "volume": 4619017.0}, {"date": "2014-05-06", "close": 1.405, "volume": 4892555.0}, {"date": "2014-05-07", "close": 1.38, "volume": 2351357.0}, {"date": "2014-05-08", "close": 1.41, "volume": 2926423.0}, {"date": "2014-05-09", "close": 1.415, "volume": 1560976.0}, {"date": "2014-05-12", "close": 1.43, "volume": 1802616.0}, {"date": "2014-05-13", "close": 1.43, "volume": 2492671.0}, {"date": "2014-05-14", "close": 1.47, "volume": 2698577.0}, {"date": "2014-05-15", "close": 1.47, "volume": 2516966.0}, {"date": "2014-05-16", "close": 1.48, "volume": 2566148.0}, {"date": "2014-05-19", "close": 1.47, "volume": 3241149.0}, {"date": "2014-05-20", "close": 1.465, "volume": 1934406.0}, {"date": "2014-05-21", "close": 1.485, "volume": 2399071.0}, {"date": "2014-05-22", "close": 1.505, "volume": 1880484.0}, {"date": "2014-05-23", "close": 1.49, "volume": 1089028.0}, {"date": "2014-05-26", "close": 1.51, "volume": 1686860.0}, {"date": "2014-05-27", "close": 1.5, "volume": 899841.0}, {"date": "2014-05-28", "close": 1.53, "volume": 1908910.0}, {"date": "2014-05-29", "close": 1.525, "volume": 710095.0}, {"date": "2014-05-30", "close": 1.485, "volume": 2957964.0}, {"date": "2014-06-02", "close": 1.49, "volume": 2446572.0}, {"date": "2014-06-03", "close": 1.485, "volume": 2782764.0}, {"date": "2014-06-04", "close": 1.485, "volume": 1591168.0}, {"date": "2014-06-05", "close": 1.46, "volume": 1518536.0}, {"date": "2014-06-06", "close": 1.435, "volume": 5132119.0}, {"date": "2014-06-10", "close": 1.435, "volume": 902118.0}, {"date": "2014-06-11", "close": 1.43, "volume": 614885.0}, {"date": "2014-06-12", "close": 1.4, "volume": 1994789.0}, {"date": "2014-06-13", "close": 1.455, "volume": 2895446.0}, {"date": "2014-06-16", "close": 1.455, "volume": 2314620.0}, {"date": "2014-06-17", "close": 1.45, "volume": 1308009.0}, {"date": "2014-06-18", "close": 1.47, "volume": 1221874.0}, {"date": "2014-06-19", "close": 1.5, "volume": 3794480.0}, {"date": "2014-06-20", "close": 1.5, "volume": 1991801.0}, {"date": "2014-06-23", "close": 1.495, "volume": 1487006.0}, {"date": "2014-06-24", "close": 1.45, "volume": 2170941.0}, {"date": "2014-06-25", "close": 1.46, "volume": 1890465.0}, {"date": "2014-06-26", "close": 1.44, "volume": 1317121.0}, {"date": "2014-06-27", "close": 1.44, "volume": 1627086.0}, {"date": "2014-06-30", "close": 1.435, "volume": 1595011.0}, {"date": "2014-07-01", "close": 1.445, "volume": 1775688.0}, {"date": "2014-07-02", "close": 1.445, "volume": 1589963.0}, {"date": "2014-07-03", "close": 1.435, "volume": 2089482.0}, {"date": "2014-07-04", "close": 1.45, "volume": 752958.0}, {"date": "2014-07-07", "close": 1.45, "volume": 576629.0}, {"date": "2014-07-08", "close": 1.44, "volume": 1997572.0}, {"date": "2014-07-09", "close": 1.445, "volume": 1744061.0}, {"date": "2014-07-10", "close": 1.445, "volume": 681803.0}, {"date": "2014-07-11", "close": 1.445, "volume": 1084307.0}, {"date": "2014-07-14", "close": 1.475, "volume": 3950133.0}, {"date": "2014-07-15", "close": 1.55, "volume": 3515671.0}, {"date": "2014-07-16", "close": 1.565, "volume": 2601480.0}, {"date": "2014-07-17", "close": 1.595, "volume": 3042007.0}, {"date": "2014-07-18", "close": 1.615, "volume": 2304647.0}, {"date": "2014-07-21", "close": 1.68, "volume": 4237129.0}, {"date": "2014-07-22", "close": 1.7, "volume": 4432008.0}, {"date": "2014-07-23", "close": 1.685, "volume": 2473850.0}, {"date": "2014-07-24", "close": 1.675, "volume": 2780970.0}, {"date": "2014-07-25", "close": 1.69, "volume": 3155468.0}, {"date": "2014-07-28", "close": 1.69, "volume": 2498769.0}, {"date": "2014-07-29", "close": 1.695, "volume": 2117729.0}, {"date": "2014-07-30", "close": 1.69, "volume": 2697295.0}, {"date": "2014-07-31", "close": 1.705, "volume": 2433406.0}, {"date": "2014-08-01", "close": 1.695, "volume": 2087294.0}, {"date": "2014-08-04", "close": 1.7, "volume": 1291508.0}, {"date": "2014-08-05", "close": 1.72, "volume": 2408049.0}, {"date": "2014-08-06", "close": 1.745, "volume": 2917444.0}, {"date": "2014-08-07", "close": 1.775, "volume": 4051938.0}, {"date": "2014-08-08", "close": 1.755, "volume": 3409152.0}, {"date": "2014-08-11", "close": 1.715, "volume": 2987101.0}, {"date": "2014-08-12", "close": 1.715, "volume": 4869336.0}, {"date": "2014-08-13", "close": 1.775, "volume": 5898018.0}, {"date": "2014-08-14", "close": 1.815, "volume": 5651019.0}, {"date": "2014-08-15", "close": 1.8, "volume": 2723750.0}, {"date": "2014-08-18", "close": 1.815, "volume": 2938524.0}, {"date": "2014-08-19", "close": 1.88, "volume": 3535110.0}, {"date": "2014-08-20", "close": 1.925, "volume": 4607470.0}, {"date": "2014-08-21", "close": 1.985, "volume": 6190594.0}, {"date": "2014-08-22", "close": 1.965, "volume": 3003823.0}, {"date": "2014-08-25", "close": 1.96, "volume": 2263335.0}, {"date": "2014-08-26", "close": 1.92, "volume": 2631971.0}, {"date": "2014-08-27", "close": 1.895, "volume": 3556665.0}, {"date": "2014-08-28", "close": 1.95, "volume": 4659628.0}, {"date": "2014-08-29", "close": 1.975, "volume": 4029656.0}, {"date": "2014-09-01", "close": 1.995, "volume": 2691612.0}, {"date": "2014-09-02", "close": 1.965, "volume": 3169796.0}, {"date": "2014-09-03", "close": 1.915, "volume": 5505040.0}, {"date": "2014-09-04", "close": 1.93, "volume": 2143860.0}, {"date": "2014-09-05", "close": 1.955, "volume": 1215152.0}, {"date": "2014-09-08", "close": 1.915, "volume": 1870174.0}, {"date": "2014-09-09", "close": 1.945, "volume": 1082171.0}, {"date": "2014-09-10", "close": 1.91, "volume": 5773361.0}, {"date": "2014-09-11", "close": 1.89, "volume": 3197968.0}, {"date": "2014-09-12", "close": 1.875, "volume": 2219666.0}, {"date": "2014-09-15", "close": 1.825, "volume": 3315683.0}, {"date": "2014-09-16", "close": 1.82, "volume": 2835103.0}, {"date": "2014-09-17", "close": 1.775, "volume": 2997234.0}, {"date": "2014-09-18", "close": 1.755, "volume": 2226353.0}, {"date": "2014-09-19", "close": 1.78, "volume": 1497407.0}, {"date": "2014-09-22", "close": 1.72, "volume": 2558934.0}, {"date": "2014-09-23", "close": 1.72, "volume": 2522523.0}, {"date": "2014-09-24", "close": 1.71, "volume": 1652195.0}, {"date": "2014-09-25", "close": 1.725, "volume": 1173716.0}, {"date": "2014-09-26", "close": 1.7, "volume": 1254309.0}, {"date": "2014-09-29", "close": 1.725, "volume": 1550931.0}, {"date": "2014-09-30", "close": 1.71, "volume": 3519917.0}, {"date": "2014-10-01", "close": 1.705, "volume": 1483104.0}, {"date": "2014-10-02", "close": 1.73, "volume": 1579676.0}, {"date": "2014-10-03", "close": 1.735, "volume": 1144667.0}, {"date": "2014-10-06", "close": 1.73, "volume": 539214.0}, {"date": "2014-10-07", "close": 1.715, "volume": 2418230.0}, {"date": "2014-10-08", "close": 1.655, "volume": 3703531.0}, {"date": "2014-10-09", "close": 1.645, "volume": 1607540.0}, {"date": "2014-10-10", "close": 1.5, "volume": 8539901.0}, {"date": "2014-10-13", "close": 1.5, "volume": 3055753.0}, {"date": "2014-10-14", "close": 1.545, "volume": 2889544.0}, {"date": "2014-10-15", "close": 1.495, "volume": 3149763.0}, {"date": "2014-10-16", "close": 1.505, "volume": 3507589.0}, {"date": "2014-10-17", "close": 1.535, "volume": 5313068.0}, {"date": "2014-10-20", "close": 1.52, "volume": 1840379.0}, {"date": "2014-10-21", "close": 1.515, "volume": 2024997.0}, {"date": "2014-10-22", "close": 1.57, "volume": 3839148.0}, {"date": "2014-10-23", "close": 1.525, "volume": 3543004.0}, {"date": "2014-10-24", "close": 1.535, "volume": 1924344.0}, {"date": "2014-10-27", "close": 1.53, "volume": 776290.0}, {"date": "2014-10-28", "close": 1.52, "volume": 1955938.0}, {"date": "2014-10-29", "close": 1.54, "volume": 1795152.0}, {"date": "2014-10-30", "close": 1.54, "volume": 1201540.0}, {"date": "2014-10-31", "close": 1.515, "volume": 2376775.0}, {"date": "2014-11-03", "close": 1.51, "volume": 1143878.0}, {"date": "2014-11-04", "close": 1.51, "volume": 1376563.0}, {"date": "2014-11-05", "close": 1.495, "volume": 1514014.0}, {"date": "2014-11-06", "close": 1.49, "volume": 2102977.0}, {"date": "2014-11-07", "close": 1.49, "volume": 3027513.0}, {"date": "2014-11-10", "close": 1.5, "volume": 3704587.0}, {"date": "2014-11-11", "close": 1.49, "volume": 2019174.0}, {"date": "2014-11-12", "close": 1.48, "volume": 1816427.0}, {"date": "2014-11-13", "close": 1.42, "volume": 3351986.0}, {"date": "2014-11-14", "close": 1.365, "volume": 4382612.0}, {"date": "2014-11-17", "close": 1.355, "volume": 2871578.0}, {"date": "2014-11-18", "close": 1.34, "volume": 3968884.0}, {"date": "2014-11-19", "close": 1.27, "volume": 5138588.0}, {"date": "2014-11-20", "close": 1.22, "volume": 3609245.0}, {"date": "2014-11-21", "close": 1.2, "volume": 5205438.0}, {"date": "2014-11-24", "close": 1.255, "volume": 2492939.0}, {"date": "2014-11-25", "close": 1.24, "volume": 2886530.0}, {"date": "2014-11-26", "close": 1.26, "volume": 1788592.0}, {"date": "2014-11-27", "close": 1.3, "volume": 3311028.0}, {"date": "2014-11-28", "close": 1.24, "volume": 2519290.0}, {"date": "2014-12-01", "close": 1.135, "volume": 2675489.0}, {"date": "2014-12-02", "close": 1.13, "volume": 3005593.0}, {"date": "2014-12-03", "close": 1.2, "volume": 3216520.0}, {"date": "2014-12-04", "close": 1.225, "volume": 3868100.0}, {"date": "2014-12-05", "close": 1.255, "volume": 3027491.0}, {"date": "2014-12-08", "close": 1.32, "volume": 3347849.0}, {"date": "2014-12-09", "close": 1.2, "volume": 3409416.0}, {"date": "2014-12-10", "close": 1.14, "volume": 2426618.0}, {"date": "2014-12-11", "close": 1.11, "volume": 1639291.0}, {"date": "2014-12-12", "close": 1.155, "volume": 1946838.0}, {"date": "2014-12-15", "close": 1.14, "volume": 3415091.0}, {"date": "2014-12-16", "close": 1.14, "volume": 2365081.0}, {"date": "2014-12-17", "close": 1.19, "volume": 2131608.0}, {"date": "2014-12-18", "close": 1.22, "volume": 3182366.0}, {"date": "2014-12-19", "close": 1.31, "volume": 5828148.0}, {"date": "2014-12-22", "close": 1.465, "volume": 3529402.0}, {"date": "2014-12-23", "close": 1.49, "volume": 2361432.0}, {"date": "2014-12-24", "close": 1.485, "volume": 1677922.0}, {"date": "2014-12-29", "close": 1.48, "volume": 1527742.0}, {"date": "2014-12-30", "close": 1.44, "volume": 2085777.0}, {"date": "2014-12-31", "close": 1.4, "volume": 1646559.0}, {"date": "2015-01-02", "close": 1.45, "volume": 860810.0}, {"date": "2015-01-05", "close": 1.44, "volume": 1030898.0}, {"date": "2015-01-06", "close": 1.38, "volume": 2989096.0}, {"date": "2015-01-07", "close": 1.36, "volume": 2782681.0}, {"date": "2015-01-08", "close": 1.29, "volume": 3230027.0}, {"date": "2015-01-09", "close": 1.29, "volume": 2106719.0}, {"date": "2015-01-12", "close": 1.27, "volume": 1847317.0}, {"date": "2015-01-13", "close": 1.195, "volume": 3136194.0}, {"date": "2015-01-14", "close": 1.21, "volume": 1912637.0}, {"date": "2015-01-15", "close": 1.21, "volume": 2484460.0}, {"date": "2015-01-16", "close": 1.19, "volume": 2066569.0}, {"date": "2015-01-19", "close": 1.215, "volume": 1480236.0}, {"date": "2015-01-20", "close": 1.16, "volume": 1424180.0}, {"date": "2015-01-21", "close": 1.15, "volume": 3696377.0}, {"date": "2015-01-22", "close": 1.235, "volume": 4001017.0}, {"date": "2015-01-23", "close": 1.275, "volume": 1394028.0}, {"date": "2015-01-27", "close": 1.2, "volume": 5191130.0}, {"date": "2015-01-28", "close": 1.25, "volume": 2161701.0}, {"date": "2015-01-29", "close": 1.3, "volume": 2294423.0}, {"date": "2015-01-30", "close": 1.24, "volume": 1342342.0}, {"date": "2015-02-02", "close": 1.275, "volume": 2306130.0}, {"date": "2015-02-03", "close": 1.355, "volume": 7296455.0}, {"date": "2015-02-04", "close": 1.46, "volume": 4400869.0}, {"date": "2015-02-05", "close": 1.475, "volume": 3816513.0}, {"date": "2015-02-06", "close": 1.43, "volume": 3072300.0}, {"date": "2015-02-09", "close": 1.485, "volume": 2277255.0}, {"date": "2015-02-10", "close": 1.52, "volume": 2232594.0}, {"date": "2015-02-11", "close": 1.525, "volume": 1821230.0}, {"date": "2015-02-12", "close": 1.55, "volume": 5305317.0}, {"date": "2015-02-13", "close": 1.625, "volume": 2828081.0}, {"date": "2015-02-16", "close": 1.63, "volume": 1676068.0}, {"date": "2015-02-17", "close": 1.62, "volume": 5187843.0}, {"date": "2015-02-18", "close": 1.64, "volume": 3133877.0}, {"date": "2015-02-19", "close": 1.65, "volume": 1553739.0}, {"date": "2015-02-20", "close": 1.625, "volume": 1670416.0}, {"date": "2015-02-23", "close": 1.61, "volume": 1191166.0}, {"date": "2015-02-24", "close": 1.645, "volume": 2970097.0}, {"date": "2015-02-25", "close": 1.665, "volume": 1597658.0}, {"date": "2015-02-26", "close": 1.61, "volume": 2584075.0}, {"date": "2015-02-27", "close": 1.61, "volume": 2337173.0}, {"date": "2015-03-02", "close": 1.65, "volume": 4261380.0}, {"date": "2015-03-03", "close": 1.66, "volume": 3382843.0}, {"date": "2015-03-04", "close": 1.66, "volume": 4661482.0}, {"date": "2015-03-05", "close": 1.64, "volume": 1469792.0}, {"date": "2015-03-06", "close": 1.635, "volume": 990571.0}, {"date": "2015-03-09", "close": 1.62, "volume": 3222137.0}, {"date": "2015-03-10", "close": 1.6, "volume": 3194899.0}, {"date": "2015-03-11", "close": 1.555, "volume": 1687606.0}, {"date": "2015-03-12", "close": 1.6, "volume": 9258381.0}, {"date": "2015-03-13", "close": 1.545, "volume": 4344113.0}, {"date": "2015-03-16", "close": 1.54, "volume": 2613911.0}, {"date": "2015-03-17", "close": 1.505, "volume": 1965956.0}, {"date": "2015-03-18", "close": 1.515, "volume": 2885249.0}, {"date": "2015-03-19", "close": 1.5, "volume": 3236724.0}, {"date": "2015-03-20", "close": 1.42, "volume": 4732723.0}, {"date": "2015-03-23", "close": 1.435, "volume": 3466823.0}, {"date": "2015-03-24", "close": 1.47, "volume": 2551567.0}, {"date": "2015-03-25", "close": 1.44, "volume": 2290004.0}, {"date": "2015-03-26", "close": 1.465, "volume": 2223875.0}, {"date": "2015-03-27", "close": 1.47, "volume": 1179331.0}, {"date": "2015-03-30", "close": 1.42, "volume": 1732100.0}, {"date": "2015-03-31", "close": 1.425, "volume": 1086947.0}, {"date": "2015-04-01", "close": 1.38, "volume": 2085404.0}, {"date": "2015-04-02", "close": 1.39, "volume": 2873707.0}, {"date": "2015-04-07", "close": 1.43, "volume": 1524602.0}, {"date": "2015-04-08", "close": 1.48, "volume": 2202407.0}, {"date": "2015-04-09", "close": 1.53, "volume": 2570610.0}, {"date": "2015-04-10", "close": 1.505, "volume": 1643899.0}, {"date": "2015-04-13", "close": 1.495, "volume": 1269335.0}, {"date": "2015-04-14", "close": 1.505, "volume": 4264419.0}, {"date": "2015-04-15", "close": 1.525, "volume": 3114045.0}, {"date": "2015-04-16", "close": 1.54, "volume": 2839665.0}, {"date": "2015-04-17", "close": 1.55, "volume": 3426391.0}, {"date": "2015-04-20", "close": 1.55, "volume": 2007000.0}, {"date": "2015-04-21", "close": 1.54, "volume": 673786.0}, {"date": "2015-04-22", "close": 1.545, "volume": 1941714.0}, {"date": "2015-04-23", "close": 1.655, "volume": 3108958.0}, {"date": "2015-04-24", "close": 1.67, "volume": 2108342.0}, {"date": "2015-04-27", "close": 1.65, "volume": 1254203.0}, {"date": "2015-04-28", "close": 1.65, "volume": 1660515.0}, {"date": "2015-04-29", "close": 1.63, "volume": 1388535.0}, {"date": "2015-04-30", "close": 1.65, "volume": 4699647.0}, {"date": "2015-05-01", "close": 1.59, "volume": 1359263.0}, {"date": "2015-05-04", "close": 1.62, "volume": 2320123.0}, {"date": "2015-05-05", "close": 1.565, "volume": 1594202.0}, {"date": "2015-05-06", "close": 1.56, "volume": 4262396.0}, {"date": "2015-05-07", "close": 1.545, "volume": 1433229.0}, {"date": "2015-05-08", "close": 1.55, "volume": 1431913.0}, {"date": "2015-05-11", "close": 1.52, "volume": 1045434.0}, {"date": "2015-05-12", "close": 1.56, "volume": 1631385.0}, {"date": "2015-05-13", "close": 1.56, "volume": 1857570.0}, {"date": "2015-05-14", "close": 1.535, "volume": 1407894.0}, {"date": "2015-05-15", "close": 1.485, "volume": 2217187.0}, {"date": "2015-05-18", "close": 1.48, "volume": 1495787.0}, {"date": "2015-05-19", "close": 1.43, "volume": 4088034.0}, {"date": "2015-05-20", "close": 1.395, "volume": 3670728.0}, {"date": "2015-05-21", "close": 1.42, "volume": 2285754.0}, {"date": "2015-05-22", "close": 1.41, "volume": 1996362.0}, {"date": "2015-05-25", "close": 1.435, "volume": 2238204.0}, {"date": "2015-05-26", "close": 1.45, "volume": 1777319.0}, {"date": "2015-05-27", "close": 1.43, "volume": 1842363.0}, {"date": "2015-05-28", "close": 1.455, "volume": 3291250.0}, {"date": "2015-05-29", "close": 1.48, "volume": 4274837.0}, {"date": "2015-06-01", "close": 1.485, "volume": 1312189.0}, {"date": "2015-06-02", "close": 1.45, "volume": 2039162.0}, {"date": "2015-06-03", "close": 1.395, "volume": 6459092.0}, {"date": "2015-06-04", "close": 1.405, "volume": 3328815.0}, {"date": "2015-06-05", "close": 1.4, "volume": 2291913.0}, {"date": "2015-06-09", "close": 1.4, "volume": 2130067.0}, {"date": "2015-06-10", "close": 1.395, "volume": 1235960.0}, {"date": "2015-06-11", "close": 1.45, "volume": 2053766.0}, {"date": "2015-06-12", "close": 1.46, "volume": 3137155.0}, {"date": "2015-06-15", "close": 1.45, "volume": 1641330.0}, {"date": "2015-06-16", "close": 1.43, "volume": 3346862.0}, {"date": "2015-06-17", "close": 1.41, "volume": 2523041.0}, {"date": "2015-06-18", "close": 1.41, "volume": 3223245.0}, {"date": "2015-06-19", "close": 1.405, "volume": 2513607.0}, {"date": "2015-06-22", "close": 1.385, "volume": 2838253.0}, {"date": "2015-06-23", "close": 1.385, "volume": 3437004.0}, {"date": "2015-06-24", "close": 1.38, "volume": 2853421.0}, {"date": "2015-06-25", "close": 1.33, "volume": 2721488.0}, {"date": "2015-06-26", "close": 1.295, "volume": 3540119.0}, {"date": "2015-06-29", "close": 1.26, "volume": 2578197.0}, {"date": "2015-06-30", "close": 1.315, "volume": 4276663.0}, {"date": "2015-07-01", "close": 1.32, "volume": 2331045.0}, {"date": "2015-07-02", "close": 1.28, "volume": 2439919.0}, {"date": "2015-07-03", "close": 1.21, "volume": 4299478.0}, {"date": "2015-07-06", "close": 1.145, "volume": 2409587.0}, {"date": "2015-07-07", "close": 1.16, "volume": 2953490.0}, {"date": "2015-07-08", "close": 1.21, "volume": 3060042.0}, {"date": "2015-07-09", "close": 1.2, "volume": 3022386.0}, {"date": "2015-07-10", "close": 1.175, "volume": 1408727.0}, {"date": "2015-07-13", "close": 1.175, "volume": 1750290.0}, {"date": "2015-07-14", "close": 1.23, "volume": 4444238.0}, {"date": "2015-07-15", "close": 1.245, "volume": 2680552.0}, {"date": "2015-07-16", "close": 1.165, "volume": 3221619.0}, {"date": "2015-07-17", "close": 1.27, "volume": 7616536.0}, {"date": "2015-07-20", "close": 1.305, "volume": 4082099.0}, {"date": "2015-07-21", "close": 1.305, "volume": 2752232.0}, {"date": "2015-07-22", "close": 1.305, "volume": 1914334.0}, {"date": "2015-07-23", "close": 1.3, "volume": 2067834.0}, {"date": "2015-07-24", "close": 1.255, "volume": 2947601.0}, {"date": "2015-07-27", "close": 1.24, "volume": 945115.0}, {"date": "2015-07-28", "close": 1.175, "volume": 3462206.0}, {"date": "2015-07-29", "close": 1.185, "volume": 3713943.0}, {"date": "2015-07-30", "close": 1.22, "volume": 4023194.0}, {"date": "2015-07-31", "close": 1.2, "volume": 1473356.0}, {"date": "2015-08-03", "close": 1.175, "volume": 1477092.0}, {"date": "2015-08-04", "close": 1.135, "volume": 2458770.0}, {"date": "2015-08-05", "close": 1.135, "volume": 3467932.0}, {"date": "2015-08-06", "close": 1.125, "volume": 1768804.0}, {"date": "2015-08-07", "close": 1.1, "volume": 2680360.0}, {"date": "2015-08-10", "close": 1.1, "volume": 2315456.0}, {"date": "2015-08-11", "close": 1.09, "volume": 3953965.0}, {"date": "2015-08-12", "close": 1.04, "volume": 4115840.0}, {"date": "2015-08-13", "close": 1.0, "volume": 9454346.0}, {"date": "2015-08-14", "close": 1.06, "volume": 6607036.0}, {"date": "2015-08-17", "close": 1.07, "volume": 2580468.0}, {"date": "2015-08-18", "close": 1.105, "volume": 4075924.0}, {"date": "2015-08-19", "close": 1.245, "volume": 6775774.0}, {"date": "2015-08-20", "close": 1.185, "volume": 4666236.0}, {"date": "2015-08-21", "close": 1.185, "volume": 7820725.0}, {"date": "2015-08-24", "close": 1.075, "volume": 4522253.0}, {"date": "2015-08-25", "close": 0.985, "volume": 14014518.0}, {"date": "2015-08-26", "close": 1.1, "volume": 5200567.0}, {"date": "2015-08-27", "close": 1.15, "volume": 5347683.0}, {"date": "2015-08-28", "close": 1.175, "volume": 7822024.0}, {"date": "2015-08-31", "close": 1.165, "volume": 6161971.0}, {"date": "2015-09-01", "close": 1.1, "volume": 2228181.0}, {"date": "2015-09-02", "close": 1.09, "volume": 4867920.0}, {"date": "2015-09-03", "close": 1.06, "volume": 1860862.0}, {"date": "2015-09-04", "close": 1.07, "volume": 1646240.0}, {"date": "2015-09-07", "close": 1.05, "volume": 1100651.0}, {"date": "2015-09-08", "close": 1.01, "volume": 5708693.0}, {"date": "2015-09-09", "close": 1.09, "volume": 2684756.0}, {"date": "2015-09-10", "close": 1.055, "volume": 2178245.0}, {"date": "2015-09-11", "close": 1.045, "volume": 1264773.0}, {"date": "2015-09-14", "close": 1.055, "volume": 1669550.0}, {"date": "2015-09-15", "close": 0.995, "volume": 3441304.0}, {"date": "2015-09-16", "close": 1.0, "volume": 5332001.0}, {"date": "2015-09-17", "close": 1.03, "volume": 2874249.0}, {"date": "2015-09-18", "close": 1.02, "volume": 3967060.0}, {"date": "2015-09-21", "close": 0.995, "volume": 2079720.0}, {"date": "2015-09-22", "close": 0.96, "volume": 2974365.0}, {"date": "2015-09-23", "close": 0.99, "volume": 4858973.0}, {"date": "2015-09-24", "close": 0.995, "volume": 3384305.0}, {"date": "2015-09-25", "close": 0.99, "volume": 2036881.0}, {"date": "2015-09-28", "close": 1.005, "volume": 1687227.0}, {"date": "2015-09-29", "close": 0.915, "volume": 5500278.0}, {"date": "2015-09-30", "close": 0.895, "volume": 3890889.0}, {"date": "2015-10-01", "close": 0.94, "volume": 3524543.0}, {"date": "2015-10-02", "close": 0.93, "volume": 2855108.0}, {"date": "2015-10-05", "close": 1.005, "volume": 1575164.0}, {"date": "2015-10-06", "close": 0.96, "volume": 3287827.0}, {"date": "2015-10-07", "close": 1.0, "volume": 3796646.0}, {"date": "2015-10-08", "close": 0.995, "volume": 3640404.0}, {"date": "2015-10-09", "close": 1.0, "volume": 3242234.0}, {"date": "2015-10-12", "close": 1.01, "volume": 2276130.0}, {"date": "2015-10-13", "close": 0.945, "volume": 3471361.0}, {"date": "2015-10-14", "close": 0.985, "volume": 3540271.0}, {"date": "2015-10-15", "close": 0.97, "volume": 1929847.0}, {"date": "2015-10-16", "close": 1.065, "volume": 6550887.0}, {"date": "2015-10-19", "close": 1.055, "volume": 1472723.0}, {"date": "2015-10-20", "close": 1.03, "volume": 2897431.0}, {"date": "2015-10-21", "close": 1.06, "volume": 1371284.0}, {"date": "2015-10-22", "close": 1.055, "volume": 1340067.0}, {"date": "2015-10-23", "close": 1.09, "volume": 2518920.0}, {"date": "2015-10-26", "close": 1.1, "volume": 1408441.0}, {"date": "2015-10-27", "close": 1.08, "volume": 2477830.0}, {"date": "2015-10-28", "close": 1.05, "volume": 1161813.0}, {"date": "2015-10-29", "close": 1.035, "volume": 2230020.0}, {"date": "2015-10-30", "close": 1.02, "volume": 2437595.0}, {"date": "2015-11-02", "close": 1.03, "volume": 1005362.0}, {"date": "2015-11-03", "close": 1.075, "volume": 1604882.0}, {"date": "2015-11-04", "close": 1.11, "volume": 2288905.0}, {"date": "2015-11-05", "close": 1.07, "volume": 1321267.0}, {"date": "2015-11-06", "close": 1.065, "volume": 2429781.0}, {"date": "2015-11-09", "close": 1.025, "volume": 1884670.0}, {"date": "2015-11-10", "close": 1.005, "volume": 3093894.0}, {"date": "2015-11-11", "close": 0.985, "volume": 1303015.0}, {"date": "2015-11-12", "close": 0.98, "volume": 1083893.0}, {"date": "2015-11-13", "close": 0.925, "volume": 2671018.0}, {"date": "2015-11-16", "close": 0.92, "volume": 2847771.0}, {"date": "2015-11-17", "close": 0.96, "volume": 2512332.0}, {"date": "2015-11-18", "close": 0.995, "volume": 1123391.0}, {"date": "2015-11-19", "close": 1.03, "volume": 3019515.0}, {"date": "2015-11-20", "close": 0.97, "volume": 2081462.0}, {"date": "2015-11-23", "close": 0.99, "volume": 2284133.0}, {"date": "2015-11-24", "close": 0.97, "volume": 1404941.0}, {"date": "2015-11-25", "close": 0.98, "volume": 1499445.0}, {"date": "2015-11-26", "close": 0.955, "volume": 3096014.0}, {"date": "2015-11-27", "close": 0.95, "volume": 662885.0}, {"date": "2015-11-30", "close": 0.905, "volume": 2491235.0}, {"date": "2015-12-01", "close": 0.92, "volume": 1668383.0}, {"date": "2015-12-02", "close": 0.93, "volume": 1208237.0}, {"date": "2015-12-03", "close": 0.925, "volume": 2805630.0}, {"date": "2015-12-04", "close": 0.9, "volume": 3042790.0}, {"date": "2015-12-07", "close": 0.895, "volume": 2075842.0}, {"date": "2015-12-08", "close": 0.83, "volume": 3026841.0}, {"date": "2015-12-09", "close": 0.82, "volume": 2558566.0}, {"date": "2015-12-10", "close": 0.725, "volume": 5260638.0}, {"date": "2015-12-11", "close": 0.675, "volume": 3745912.0}, {"date": "2015-12-14", "close": 0.675, "volume": 5088910.0}, {"date": "2015-12-15", "close": 0.605, "volume": 4558122.0}, {"date": "2015-12-16", "close": 0.645, "volume": 8302539.0}, {"date": "2015-12-17", "close": 0.675, "volume": 5204319.0}, {"date": "2015-12-18", "close": 0.67, "volume": 4177846.0}, {"date": "2015-12-21", "close": 0.635, "volume": 2779342.0}, {"date": "2015-12-22", "close": 0.635, "volume": 3672144.0}, {"date": "2015-12-23", "close": 0.635, "volume": 2663425.0}, {"date": "2015-12-24", "close": 0.69, "volume": 1054867.0}, {"date": "2015-12-29", "close": 0.7, "volume": 2656563.0}, {"date": "2015-12-30", "close": 0.7, "volume": 3903733.0}, {"date": "2015-12-31", "close": 0.7, "volume": 1855814.0}, {"date": "2016-01-04", "close": 0.7, "volume": 2020940.0}, {"date": "2016-01-05", "close": 0.66, "volume": 2934922.0}, {"date": "2016-01-06", "close": 0.67, "volume": 1721537.0}, {"date": "2016-01-07", "close": 0.6, "volume": 4067416.0}, {"date": "2016-01-08", "close": 0.595, "volume": 3084447.0}, {"date": "2016-01-11", "close": 0.62, "volume": 2116768.0}, {"date": "2016-01-12", "close": 0.585, "volume": 3721558.0}, {"date": "2016-01-13", "close": 0.53, "volume": 5744587.0}, {"date": "2016-01-14", "close": 0.51, "volume": 4228853.0}, {"date": "2016-01-15", "close": 0.49, "volume": 11474292.0}, {"date": "2016-01-18", "close": 0.485, "volume": 5007948.0}, {"date": "2016-01-19", "close": 0.455, "volume": 4774683.0}, {"date": "2016-01-20", "close": 0.445, "volume": 5192303.0}, {"date": "2016-01-21", "close": 0.43, "volume": 8161348.0}, {"date": "2016-01-22", "close": 0.415, "volume": 3770323.0}, {"date": "2016-01-25", "close": 0.44, "volume": 2098564.0}, {"date": "2016-01-27", "close": 0.41, "volume": 2041758.0}, {"date": "2016-01-28", "close": 0.39, "volume": 5370287.0}, {"date": "2016-01-29", "close": 0.41, "volume": 5034296.0}, {"date": "2016-02-01", "close": 0.42, "volume": 6979394.0}, {"date": "2016-02-02", "close": 0.425, "volume": 2915892.0}, {"date": "2016-02-03", "close": 0.415, "volume": 3221172.0}, {"date": "2016-02-04", "close": 0.445, "volume": 6527496.0}, {"date": "2016-02-05", "close": 0.41, "volume": 14763817.0}, {"date": "2016-02-08", "close": 0.42, "volume": 5913205.0}, {"date": "2016-02-09", "close": 0.395, "volume": 7879215.0}, {"date": "2016-02-10", "close": 0.375, "volume": 8061120.0}, {"date": "2016-02-11", "close": 0.38, "volume": 4133055.0}, {"date": "2016-02-12", "close": 0.375, "volume": 3006213.0}, {"date": "2016-02-15", "close": 0.375, "volume": 2866826.0}, {"date": "2016-02-16", "close": 0.42, "volume": 9944686.0}, {"date": "2016-02-17", "close": 0.435, "volume": 8434971.0}, {"date": "2016-02-18", "close": 0.495, "volume": 10574767.0}, {"date": "2016-02-19", "close": 0.465, "volume": 7384362.0}, {"date": "2016-02-22", "close": 0.475, "volume": 5083646.0}, {"date": "2016-02-23", "close": 0.505, "volume": 9372516.0}, {"date": "2016-02-24", "close": 0.515, "volume": 4213469.0}, {"date": "2016-02-25", "close": 0.55, "volume": 12614204.0}, {"date": "2016-02-26", "close": 0.55, "volume": 5578619.0}, {"date": "2016-02-29", "close": 0.55, "volume": 4246567.0}, {"date": "2016-03-01", "close": 0.605, "volume": 4026311.0}, {"date": "2016-03-02", "close": 0.63, "volume": 6496863.0}, {"date": "2016-03-03", "close": 0.67, "volume": 6614185.0}, {"date": "2016-03-04", "close": 0.7, "volume": 7956478.0}, {"date": "2016-03-07", "close": 0.755, "volume": 8641179.0}, {"date": "2016-03-08", "close": 0.75, "volume": 16466350.0}, {"date": "2016-03-09", "close": 0.77, "volume": 9889151.0}, {"date": "2016-03-10", "close": 0.74, "volume": 7355845.0}, {"date": "2016-03-11", "close": 0.74, "volume": 4131032.0}, {"date": "2016-03-14", "close": 0.745, "volume": 2628012.0}, {"date": "2016-03-15", "close": 0.685, "volume": 3551307.0}, {"date": "2016-03-16", "close": 0.755, "volume": 5567126.0}, {"date": "2016-03-17", "close": 0.77, "volume": 5152560.0}, {"date": "2016-03-18", "close": 0.77, "volume": 4210832.0}, {"date": "2016-03-21", "close": 0.725, "volume": 2666158.0}, {"date": "2016-03-22", "close": 0.715, "volume": 2504235.0}, {"date": "2016-03-23", "close": 0.67, "volume": 4234720.0}, {"date": "2016-03-24", "close": 0.665, "volume": 4294853.0}, {"date": "2016-03-29", "close": 0.66, "volume": 2311764.0}, {"date": "2016-03-30", "close": 0.645, "volume": 2252432.0}, {"date": "2016-03-31", "close": 0.655, "volume": 2762509.0}, {"date": "2016-04-01", "close": 0.65, "volume": 2398831.0}, {"date": "2016-04-04", "close": 0.595, "volume": 2566243.0}, {"date": "2016-04-05", "close": 0.58, "volume": 2398230.0}, {"date": "2016-04-06", "close": 0.605, "volume": 3132950.0}, {"date": "2016-04-07", "close": 0.625, "volume": 1309301.0}, {"date": "2016-04-08", "close": 0.595, "volume": 3019912.0}, {"date": "2016-04-11", "close": 0.6, "volume": 2253266.0}, {"date": "2016-04-12", "close": 0.625, "volume": 2283096.0}, {"date": "2016-04-13", "close": 0.67, "volume": 4134234.0}, {"date": "2016-04-14", "close": 0.735, "volume": 6248619.0}, {"date": "2016-04-15", "close": 0.75, "volume": 6441808.0}, {"date": "2016-04-18", "close": 0.72, "volume": 2241743.0}, {"date": "2016-04-19", "close": 0.74, "volume": 3435608.0}, {"date": "2016-04-20", "close": 0.77, "volume": 2600164.0}, {"date": "2016-04-21", "close": 0.76, "volume": 5301562.0}, {"date": "2016-04-22", "close": 0.8, "volume": 2959482.0}, {"date": "2016-04-26", "close": 0.765, "volume": 2854460.0}, {"date": "2016-04-27", "close": 0.765, "volume": 2208066.0}, {"date": "2016-04-28", "close": 0.795, "volume": 2978955.0}, {"date": "2016-04-29", "close": 0.77, "volume": 1986276.0}, {"date": "2016-05-02", "close": 0.77, "volume": 1697916.0}, {"date": "2016-05-03", "close": 0.77, "volume": 2782298.0}, {"date": "2016-05-04", "close": 0.7, "volume": 3012448.0}, {"date": "2016-05-05", "close": 0.675, "volume": 4038905.0}, {"date": "2016-05-06", "close": 0.66, "volume": 2846782.0}, {"date": "2016-05-09", "close": 0.705, "volume": 3519214.0}, {"date": "2016-05-10", "close": 0.665, "volume": 3261934.0}, {"date": "2016-05-11", "close": 0.7, "volume": 2484307.0}, {"date": "2016-05-12", "close": 0.735, "volume": 2099991.0}, {"date": "2016-05-13", "close": 0.73, "volume": 2080159.0}, {"date": "2016-05-16", "close": 0.73, "volume": 2287848.0}, {"date": "2016-05-17", "close": 0.715, "volume": 2711651.0}, {"date": "2016-05-18", "close": 0.71, "volume": 2917124.0}, {"date": "2016-05-19", "close": 0.72, "volume": 4790704.0}, {"date": "2016-05-20", "close": 0.75, "volume": 2274436.0}, {"date": "2016-05-23", "close": 0.745, "volume": 1753414.0}, {"date": "2016-05-24", "close": 0.725, "volume": 2273016.0}, {"date": "2016-05-25", "close": 0.75, "volume": 3010839.0}, {"date": "2016-05-26", "close": 0.82, "volume": 5143316.0}, {"date": "2016-05-27", "close": 0.84, "volume": 5771631.0}, {"date": "2016-05-30", "close": 0.85, "volume": 3736543.0}, {"date": "2016-05-31", "close": 0.845, "volume": 4957771.0}, {"date": "2016-06-01", "close": 0.855, "volume": 2239171.0}, {"date": "2016-06-02", "close": 0.935, "volume": 4090765.0}, {"date": "2016-06-03", "close": 0.94, "volume": 2962326.0}, {"date": "2016-06-06", "close": 0.95, "volume": 2436922.0}, {"date": "2016-06-07", "close": 0.94, "volume": 2986899.0}, {"date": "2016-06-08", "close": 0.99, "volume": 3438204.0}, {"date": "2016-06-09", "close": 1.02, "volume": 4273159.0}, {"date": "2016-06-10", "close": 1.05, "volume": 3629773.0}, {"date": "2016-06-14", "close": 1.0, "volume": 6171944.0}, {"date": "2016-06-15", "close": 1.0, "volume": 4146000.0}, {"date": "2016-06-16", "close": 1.02, "volume": 4818485.0}, {"date": "2016-06-17", "close": 1.0, "volume": 8458857.0}, {"date": "2016-06-20", "close": 1.03, "volume": 6103284.0}, {"date": "2016-06-21", "close": 1.035, "volume": 9885029.0}, {"date": "2016-06-22", "close": 1.015, "volume": 1914350.0}, {"date": "2016-06-23", "close": 1.12, "volume": 9675288.0}, {"date": "2016-06-24", "close": 1.07, "volume": 7608996.0}, {"date": "2016-06-27", "close": 1.04, "volume": 2805389.0}, {"date": "2016-06-28", "close": 1.07, "volume": 3492164.0}, {"date": "2016-06-29", "close": 1.095, "volume": 2966710.0}, {"date": "2016-06-30", "close": 1.075, "volume": 3586251.0}, {"date": "2016-07-01", "close": 1.14, "volume": 1720897.0}, {"date": "2016-07-04", "close": 1.17, "volume": 1457690.0}, {"date": "2016-07-05", "close": 1.205, "volume": 5263640.0}, {"date": "2016-07-06", "close": 1.18, "volume": 5484083.0}, {"date": "2016-07-07", "close": 1.23, "volume": 10891124.0}, {"date": "2016-07-08", "close": 1.355, "volume": 13214438.0}, {"date": "2016-07-11", "close": 1.46, "volume": 9453434.0}, {"date": "2016-07-12", "close": 1.5, "volume": 10743981.0}, {"date": "2016-07-13", "close": 1.52, "volume": 7991346.0}, {"date": "2016-07-14", "close": 1.475, "volume": 6828611.0}, {"date": "2016-07-15", "close": 1.66, "volume": 9203889.0}, {"date": "2016-07-18", "close": 1.69, "volume": 8698897.0}, {"date": "2016-07-19", "close": 1.67, "volume": 4829797.0}, {"date": "2016-07-20", "close": 1.625, "volume": 7343323.0}, {"date": "2016-07-21", "close": 1.68, "volume": 3525751.0}, {"date": "2016-07-22", "close": 1.74, "volume": 3893477.0}, {"date": "2016-07-25", "close": 1.77, "volume": 5708444.0}, {"date": "2016-07-26", "close": 1.725, "volume": 5553676.0}, {"date": "2016-07-27", "close": 1.72, "volume": 2634868.0}, {"date": "2016-07-28", "close": 1.72, "volume": 2688083.0}, {"date": "2016-07-29", "close": 1.685, "volume": 3819102.0}, {"date": "2016-08-01", "close": 1.825, "volume": 5419423.0}, {"date": "2016-08-02", "close": 1.755, "volume": 3998970.0}, {"date": "2016-08-03", "close": 1.745, "volume": 4364514.0}, {"date": "2016-08-04", "close": 1.8, "volume": 3349410.0}, {"date": "2016-08-05", "close": 1.855, "volume": 8348329.0}, {"date": "2016-08-08", "close": 1.935, "volume": 2808604.0}, {"date": "2016-08-09", "close": 1.875, "volume": 3428099.0}, {"date": "2016-08-10", "close": 1.77, "volume": 5610272.0}, {"date": "2016-08-11", "close": 1.835, "volume": 2450544.0}, {"date": "2016-08-12", "close": 1.925, "volume": 5434386.0}, {"date": "2016-08-15", "close": 1.88, "volume": 2466239.0}, {"date": "2016-08-16", "close": 1.96, "volume": 5443501.0}, {"date": "2016-08-17", "close": 2.04, "volume": 8888795.0}, {"date": "2016-08-18", "close": 2.12, "volume": 12847354.0}, {"date": "2016-08-19", "close": 1.9, "volume": 13167597.0}, {"date": "2016-08-22", "close": 1.87, "volume": 8241759.0}, {"date": "2016-08-23", "close": 1.95, "volume": 5342526.0}, {"date": "2016-08-24", "close": 1.985, "volume": 4608434.0}, {"date": "2016-08-25", "close": 1.84, "volume": 4830633.0}, {"date": "2016-08-26", "close": 1.84, "volume": 3991146.0}, {"date": "2016-08-29", "close": 1.845, "volume": 3527175.0}, {"date": "2016-08-30", "close": 1.945, "volume": 7230918.0}, {"date": "2016-08-31", "close": 1.95, "volume": 6243230.0}, {"date": "2016-09-01", "close": 1.86, "volume": 3422580.0}, {"date": "2016-09-02", "close": 1.95, "volume": 6955126.0}, {"date": "2016-09-05", "close": 2.0, "volume": 3236349.0}, {"date": "2016-09-06", "close": 2.17, "volume": 11471678.0}, {"date": "2016-09-07", "close": 2.11, "volume": 8306762.0}, {"date": "2016-09-08", "close": 2.08, "volume": 15995041.0}, {"date": "2016-09-09", "close": 2.26, "volume": 9055881.0}, {"date": "2016-09-12", "close": 2.15, "volume": 9359277.0}, {"date": "2016-09-13", "close": 2.26, "volume": 8793312.0}, {"date": "2016-09-14", "close": 2.36, "volume": 12658814.0}, {"date": "2016-09-15", "close": 2.3, "volume": 7261034.0}, {"date": "2016-09-16", "close": 2.48, "volume": 10635527.0}, {"date": "2016-09-19", "close": 2.49, "volume": 3124531.0}, {"date": "2016-09-20", "close": 2.61, "volume": 6684161.0}, {"date": "2016-09-21", "close": 2.57, "volume": 8852863.0}, {"date": "2016-09-22", "close": 2.64, "volume": 5805447.0}, {"date": "2016-09-23", "close": 2.4, "volume": 11641809.0}, {"date": "2016-09-26", "close": 2.58, "volume": 7910763.0}, {"date": "2016-09-27", "close": 2.5, "volume": 5520717.0}, {"date": "2016-09-28", "close": 2.45, "volume": 7286867.0}, {"date": "2016-09-29", "close": 2.57, "volume": 9969526.0}, {"date": "2016-09-30", "close": 2.45, "volume": 8545067.0}, {"date": "2016-10-03", "close": 2.41, "volume": 6550226.0}, {"date": "2016-10-04", "close": 2.53, "volume": 7461047.0}, {"date": "2016-10-05", "close": 2.55, "volume": 14344435.0}, {"date": "2016-10-06", "close": 2.56, "volume": 9916474.0}, {"date": "2016-10-07", "close": 2.74, "volume": 11100410.0}, {"date": "2016-10-10", "close": 2.72, "volume": 4252400.0}, {"date": "2016-10-11", "close": 2.86, "volume": 6948691.0}, {"date": "2016-10-12", "close": 2.8, "volume": 14529611.0}, {"date": "2016-10-13", "close": 2.76, "volume": 7742673.0}, {"date": "2016-10-14", "close": 2.87, "volume": 4698320.0}, {"date": "2016-10-17", "close": 2.97, "volume": 10877921.0}, {"date": "2016-10-18", "close": 2.97, "volume": 8390631.0}, {"date": "2016-10-19", "close": 3.17, "volume": 11717406.0}, {"date": "2016-10-20", "close": 3.16, "volume": 7206015.0}, {"date": "2016-10-21", "close": 3.05, "volume": 6543292.0}, {"date": "2016-10-24", "close": 2.99, "volume": 8951604.0}, {"date": "2016-10-25", "close": 3.14, "volume": 6677593.0}, {"date": "2016-10-26", "close": 3.09, "volume": 8144314.0}, {"date": "2016-10-27", "close": 2.9, "volume": 12021293.0}, {"date": "2016-10-28", "close": 3.07, "volume": 6789764.0}, {"date": "2016-10-31", "close": 3.03, "volume": 4761197.0}, {"date": "2016-11-01", "close": 3.02, "volume": 8656192.0}, {"date": "2016-11-02", "close": 3.0, "volume": 9479817.0}, {"date": "2016-11-03", "close": 3.04, "volume": 10138202.0}, {"date": "2016-11-04", "close": 3.04, "volume": 9102967.0}, {"date": "2016-11-07", "close": 3.13, "volume": 10688313.0}, {"date": "2016-11-08", "close": 3.17, "volume": 15796246.0}, {"date": "2016-11-09", "close": 3.05, "volume": 16046698.0}, {"date": "2016-11-10", "close": 3.14, "volume": 15447179.0}, {"date": "2016-11-11", "close": 3.16, "volume": 11863939.0}, {"date": "2016-11-14", "close": 3.08, "volume": 13222259.0}, {"date": "2016-11-15", "close": 2.77, "volume": 19736203.0}, {"date": "2016-11-16", "close": 2.77, "volume": 20486076.0}, {"date": "2016-11-17", "close": 2.8, "volume": 10525428.0}, {"date": "2016-11-18", "close": 2.55, "volume": 20896574.0}, {"date": "2016-11-21", "close": 2.68, "volume": 14760007.0}, {"date": "2016-11-22", "close": 2.82, "volume": 9801157.0}, {"date": "2016-11-23", "close": 2.91, "volume": 10540767.0}, {"date": "2016-11-24", "close": 2.78, "volume": 8143412.0}, {"date": "2016-11-25", "close": 2.84, "volume": 5991099.0}, {"date": "2016-11-28", "close": 2.84, "volume": 3655504.0}, {"date": "2016-11-29", "close": 2.76, "volume": 9195062.0}, {"date": "2016-11-30", "close": 2.75, "volume": 12122123.0}, {"date": "2016-12-01", "close": 2.89, "volume": 7408528.0}, {"date": "2016-12-02", "close": 2.84, "volume": 9617453.0}, {"date": "2016-12-05", "close": 2.9, "volume": 9414744.0}, {"date": "2016-12-06", "close": 2.88, "volume": 20843894.0}, {"date": "2016-12-07", "close": 2.96, "volume": 10450648.0}, {"date": "2016-12-08", "close": 2.97, "volume": 4943178.0}, {"date": "2016-12-09", "close": 2.96, "volume": 4651528.0}, {"date": "2016-12-12", "close": 2.96, "volume": 11817912.0}, {"date": "2016-12-13", "close": 2.92, "volume": 6584811.0}, {"date": "2016-12-14", "close": 2.79, "volume": 10774911.0}, {"date": "2016-12-15", "close": 2.75, "volume": 10671246.0}, {"date": "2016-12-16", "close": 2.75, "volume": 9632509.0}, {"date": "2016-12-19", "close": 2.66, "volume": 5700316.0}, {"date": "2016-12-20", "close": 2.65, "volume": 6741186.0}, {"date": "2016-12-21", "close": 2.73, "volume": 5695862.0}, {"date": "2016-12-22", "close": 2.66, "volume": 3496587.0}, {"date": "2016-12-23", "close": 2.62, "volume": 2289423.0}, {"date": "2016-12-28", "close": 2.67, "volume": 4291034.0}, {"date": "2016-12-29", "close": 2.64, "volume": 1302665.0}, {"date": "2016-12-30", "close": 2.61, "volume": 3546739.0}, {"date": "2017-01-03", "close": 2.77, "volume": 4865117.0}, {"date": "2017-01-04", "close": 2.74, "volume": 7664738.0}, {"date": "2017-01-05", "close": 2.79, "volume": 3877270.0}, {"date": "2017-01-06", "close": 2.77, "volume": 3543271.0}, {"date": "2017-01-09", "close": 2.72, "volume": 6203701.0}, {"date": "2017-01-10", "close": 2.75, "volume": 5323384.0}, {"date": "2017-01-11", "close": 2.82, "volume": 6199635.0}, {"date": "2017-01-12", "close": 2.87, "volume": 13339826.0}, {"date": "2017-01-13", "close": 3.0, "volume": 9115735.0}, {"date": "2017-01-16", "close": 2.93, "volume": 6813465.0}, {"date": "2017-01-17", "close": 2.87, "volume": 4619588.0}, {"date": "2017-01-18", "close": 2.87, "volume": 4942085.0}, {"date": "2017-01-19", "close": 2.92, "volume": 3586099.0}, {"date": "2017-01-20", "close": 2.85, "volume": 5500770.0}, {"date": "2017-01-23", "close": 2.79, "volume": 3888599.0}, {"date": "2017-01-24", "close": 2.93, "volume": 4456063.0}, {"date": "2017-01-25", "close": 2.95, "volume": 4389677.0}, {"date": "2017-01-27", "close": 2.89, "volume": 2895887.0}, {"date": "2017-01-30", "close": 2.85, "volume": 3436552.0}, {"date": "2017-01-31", "close": 2.84, "volume": 4636964.0}, {"date": "2017-02-01", "close": 2.91, "volume": 5057972.0}, {"date": "2017-02-02", "close": 2.82, "volume": 4175361.0}, {"date": "2017-02-03", "close": 2.76, "volume": 6328279.0}, {"date": "2017-02-06", "close": 2.71, "volume": 5538376.0}, {"date": "2017-02-07", "close": 2.65, "volume": 7701999.0}, {"date": "2017-02-08", "close": 2.73, "volume": 4027962.0}, {"date": "2017-02-09", "close": 2.71, "volume": 3323508.0}, {"date": "2017-02-10", "close": 2.77, "volume": 2783388.0}, {"date": "2017-02-13", "close": 2.82, "volume": 4107799.0}, {"date": "2017-02-14", "close": 2.81, "volume": 3253362.0}, {"date": "2017-02-15", "close": 2.78, "volume": 6414579.0}, {"date": "2017-02-16", "close": 2.94, "volume": 8100481.0}, {"date": "2017-02-17", "close": 2.87, "volume": 9329400.0}, {"date": "2017-02-20", "close": 2.87, "volume": 2984651.0}, {"date": "2017-02-21", "close": 2.95, "volume": 10352568.0}, {"date": "2017-02-22", "close": 2.98, "volume": 6398886.0}, {"date": "2017-02-23", "close": 2.97, "volume": 5954619.0}, {"date": "2017-02-24", "close": 2.83, "volume": 5716201.0}, {"date": "2017-02-27", "close": 2.86, "volume": 4264965.0}, {"date": "2017-02-28", "close": 2.89, "volume": 2949016.0}, {"date": "2017-03-01", "close": 2.88, "volume": 5660780.0}, {"date": "2017-03-02", "close": 2.96, "volume": 7624197.0}, {"date": "2017-03-03", "close": 2.86, "volume": 8146366.0}, {"date": "2017-03-06", "close": 2.89, "volume": 2865739.0}, {"date": "2017-03-07", "close": 2.82, "volume": 4922797.0}, {"date": "2017-03-08", "close": 2.76, "volume": 11632634.0}, {"date": "2017-03-09", "close": 2.65, "volume": 8632163.0}, {"date": "2017-03-10", "close": 2.65, "volume": 5020955.0}, {"date": "2017-03-13", "close": 2.71, "volume": 5639300.0}, {"date": "2017-03-14", "close": 2.84, "volume": 9057939.0}, {"date": "2017-03-15", "close": 2.83, "volume": 6618690.0}, {"date": "2017-03-16", "close": 2.82, "volume": 4245394.0}, {"date": "2017-03-17", "close": 2.76, "volume": 3409212.0}, {"date": "2017-03-20", "close": 2.8, "volume": 4662016.0}, {"date": "2017-03-21", "close": 2.84, "volume": 5101955.0}, {"date": "2017-03-22", "close": 2.72, "volume": 7218641.0}, {"date": "2017-03-23", "close": 2.79, "volume": 3915005.0}, {"date": "2017-03-24", "close": 2.77, "volume": 3079078.0}, {"date": "2017-03-27", "close": 2.73, "volume": 4073487.0}, {"date": "2017-03-28", "close": 2.85, "volume": 7730553.0}, {"date": "2017-03-29", "close": 2.92, "volume": 7661104.0}, {"date": "2017-03-30", "close": 2.96, "volume": 7034787.0}, {"date": "2017-03-31", "close": 2.99, "volume": 7602624.0}, {"date": "2017-04-03", "close": 3.1, "volume": 10926603.0}, {"date": "2017-04-04", "close": 3.27, "volume": 17944696.0}, {"date": "2017-04-05", "close": 3.25, "volume": 12866966.0}, {"date": "2017-04-06", "close": 3.32, "volume": 7081803.0}, {"date": "2017-04-07", "close": 3.29, "volume": 5739239.0}, {"date": "2017-04-10", "close": 3.3, "volume": 9288280.0}, {"date": "2017-04-11", "close": 3.19, "volume": 7763288.0}, {"date": "2017-04-12", "close": 3.2, "volume": 5395847.0}, {"date": "2017-04-13", "close": 2.98, "volume": 9365001.0}, {"date": "2017-04-18", "close": 2.91, "volume": 8339465.0}, {"date": "2017-04-19", "close": 2.86, "volume": 5654386.0}, {"date": "2017-04-20", "close": 2.82, "volume": 7620451.0}, {"date": "2017-04-21", "close": 2.85, "volume": 6730284.0}, {"date": "2017-04-24", "close": 2.8, "volume": 4488147.0}, {"date": "2017-04-26", "close": 2.72, "volume": 11139633.0}, {"date": "2017-04-27", "close": 2.79, "volume": 3263166.0}, {"date": "2017-04-28", "close": 2.74, "volume": 3632304.0}, {"date": "2017-05-01", "close": 2.73, "volume": 3210204.0}, {"date": "2017-05-02", "close": 2.8, "volume": 5313449.0}, {"date": "2017-05-03", "close": 2.78, "volume": 3703849.0}, {"date": "2017-05-04", "close": 2.77, "volume": 5566817.0}, {"date": "2017-05-05", "close": 2.6, "volume": 9029709.0}, {"date": "2017-05-08", "close": 2.69, "volume": 6594866.0}, {"date": "2017-05-09", "close": 2.64, "volume": 7439128.0}, {"date": "2017-05-10", "close": 2.59, "volume": 8880753.0}, {"date": "2017-05-11", "close": 2.49, "volume": 13403588.0}, {"date": "2017-05-12", "close": 2.52, "volume": 10598082.0}, {"date": "2017-05-15", "close": 2.5, "volume": 3490348.0}, {"date": "2017-05-16", "close": 2.5, "volume": 6297636.0}, {"date": "2017-05-17", "close": 2.64, "volume": 11870027.0}, {"date": "2017-05-18", "close": 2.61, "volume": 10433352.0}, {"date": "2017-05-19", "close": 2.59, "volume": 5048661.0}, {"date": "2017-05-22", "close": 2.64, "volume": 12899322.0}, {"date": "2017-05-23", "close": 2.61, "volume": 4547197.0}, {"date": "2017-05-24", "close": 2.57, "volume": 4427169.0}, {"date": "2017-05-25", "close": 2.6, "volume": 4448362.0}, {"date": "2017-05-26", "close": 2.55, "volume": 3608159.0}, {"date": "2017-05-29", "close": 2.55, "volume": 2416573.0}, {"date": "2017-05-30", "close": 2.58, "volume": 2602770.0}, {"date": "2017-05-31", "close": 2.53, "volume": 4525659.0}, {"date": "2017-06-01", "close": 2.46, "volume": 6932034.0}, {"date": "2017-06-02", "close": 2.51, "volume": 5571084.0}, {"date": "2017-06-05", "close": 2.5, "volume": 3528950.0}, {"date": "2017-06-06", "close": 2.58, "volume": 6089620.0}, {"date": "2017-06-07", "close": 2.7, "volume": 11441658.0}, {"date": "2017-06-08", "close": 2.7, "volume": 6394963.0}, {"date": "2017-06-09", "close": 2.79, "volume": 5001337.0}, {"date": "2017-06-13", "close": 2.85, "volume": 4467311.0}, {"date": "2017-06-14", "close": 2.9, "volume": 7633575.0}, {"date": "2017-06-15", "close": 2.8, "volume": 9150956.0}, {"date": "2017-06-16", "close": 2.81, "volume": 3729647.0}, {"date": "2017-06-19", "close": 2.82, "volume": 2340893.0}, {"date": "2017-06-20", "close": 2.92, "volume": 9520058.0}, {"date": "2017-06-21", "close": 2.78, "volume": 7423879.0}, {"date": "2017-06-22", "close": 2.72, "volume": 7005908.0}, {"date": "2017-06-23", "close": 2.7, "volume": 6200560.0}, {"date": "2017-06-26", "close": 2.73, "volume": 4237266.0}, {"date": "2017-06-27", "close": 2.88, "volume": 7159239.0}, {"date": "2017-06-28", "close": 2.89, "volume": 5670634.0}, {"date": "2017-06-29", "close": 2.93, "volume": 6733165.0}, {"date": "2017-06-30", "close": 2.87, "volume": 7951813.0}, {"date": "2017-07-03", "close": 2.89, "volume": 5644863.0}, {"date": "2017-07-04", "close": 2.95, "volume": 6466832.0}, {"date": "2017-07-05", "close": 2.88, "volume": 5593714.0}, {"date": "2017-07-06", "close": 2.91, "volume": 5239678.0}, {"date": "2017-07-07", "close": 2.83, "volume": 6693704.0}, {"date": "2017-07-10", "close": 2.85, "volume": 3644781.0}, {"date": "2017-07-11", "close": 2.9, "volume": 2966385.0}, {"date": "2017-07-12", "close": 2.87, "volume": 3893392.0}, {"date": "2017-07-13", "close": 2.92, "volume": 10026313.0}, {"date": "2017-07-14", "close": 2.85, "volume": 7995406.0}, {"date": "2017-07-17", "close": 2.88, "volume": 4912037.0}, {"date": "2017-07-18", "close": 2.87, "volume": 4987625.0}, {"date": "2017-07-19", "close": 2.88, "volume": 6574538.0}, {"date": "2017-07-20", "close": 2.96, "volume": 8144753.0}, {"date": "2017-07-21", "close": 2.84, "volume": 6719596.0}, {"date": "2017-07-24", "close": 2.89, "volume": 4425550.0}, {"date": "2017-07-25", "close": 2.9, "volume": 3366448.0}, {"date": "2017-07-26", "close": 2.99, "volume": 8971351.0}, {"date": "2017-07-27", "close": 2.99, "volume": 3568230.0}, {"date": "2017-07-28", "close": 2.95, "volume": 4152851.0}, {"date": "2017-07-31", "close": 2.97, "volume": 9638010.0}, {"date": "2017-08-01", "close": 3.17, "volume": 9069659.0}, {"date": "2017-08-02", "close": 3.21, "volume": 9657956.0}, {"date": "2017-08-03", "close": 3.15, "volume": 4167584.0}, {"date": "2017-08-04", "close": 3.15, "volume": 4688077.0}, {"date": "2017-08-07", "close": 3.19, "volume": 5537546.0}, {"date": "2017-08-08", "close": 3.21, "volume": 3863706.0}, {"date": "2017-08-09", "close": 3.16, "volume": 6939033.0}, {"date": "2017-08-10", "close": 3.21, "volume": 5314259.0}, {"date": "2017-08-11", "close": 3.19, "volume": 6354348.0}, {"date": "2017-08-14", "close": 3.25, "volume": 5811105.0}, {"date": "2017-08-15", "close": 3.24, "volume": 4031656.0}, {"date": "2017-08-16", "close": 3.36, "volume": 5842926.0}, {"date": "2017-08-17", "close": 3.29, "volume": 20712713.0}, {"date": "2017-08-18", "close": 3.21, "volume": 9488165.0}, {"date": "2017-08-21", "close": 3.31, "volume": 5521039.0}, {"date": "2017-08-22", "close": 3.28, "volume": 9922252.0}, {"date": "2017-08-23", "close": 3.34, "volume": 6848769.0}, {"date": "2017-08-24", "close": 3.41, "volume": 5077030.0}, {"date": "2017-08-25", "close": 3.45, "volume": 5056845.0}, {"date": "2017-08-28", "close": 3.5, "volume": 3979308.0}, {"date": "2017-08-29", "close": 3.5, "volume": 7952173.0}, {"date": "2017-08-30", "close": 3.61, "volume": 5893933.0}, {"date": "2017-08-31", "close": 3.5, "volume": 7828940.0}, {"date": "2017-09-01", "close": 3.54, "volume": 7395163.0}, {"date": "2017-09-04", "close": 3.69, "volume": 10497988.0}, {"date": "2017-09-05", "close": 3.63, "volume": 6757543.0}, {"date": "2017-09-06", "close": 3.69, "volume": 6046302.0}, {"date": "2017-09-07", "close": 3.75, "volume": 9968977.0}, {"date": "2017-09-08", "close": 3.78, "volume": 3775391.0}, {"date": "2017-09-11", "close": 3.71, "volume": 5491005.0}, {"date": "2017-09-12", "close": 3.84, "volume": 4047282.0}, {"date": "2017-09-13", "close": 3.82, "volume": 2869127.0}, {"date": "2017-09-14", "close": 3.86, "volume": 2937492.0}, {"date": "2017-09-15", "close": 3.67, "volume": 5936932.0}, {"date": "2017-09-18", "close": 3.66, "volume": 2269601.0}, {"date": "2017-09-19", "close": 3.67, "volume": 4642458.0}, {"date": "2017-09-20", "close": 3.61, "volume": 3634339.0}, {"date": "2017-09-21", "close": 3.64, "volume": 6128021.0}, {"date": "2017-09-22", "close": 3.55, "volume": 5870705.0}, {"date": "2017-09-25", "close": 3.47, "volume": 4779517.0}, {"date": "2017-09-26", "close": 3.5, "volume": 8445424.0}, {"date": "2017-09-27", "close": 3.65, "volume": 4959618.0}, {"date": "2017-09-28", "close": 3.57, "volume": 4646446.0}, {"date": "2017-09-29", "close": 3.68, "volume": 6033815.0}, {"date": "2017-10-02", "close": 3.71, "volume": 5927529.0}, {"date": "2017-10-03", "close": 3.59, "volume": 6387010.0}, {"date": "2017-10-04", "close": 3.65, "volume": 3483262.0}, {"date": "2017-10-05", "close": 3.67, "volume": 2580543.0}, {"date": "2017-10-06", "close": 3.85, "volume": 5723628.0}, {"date": "2017-10-09", "close": 3.78, "volume": 3195138.0}, {"date": "2017-10-10", "close": 3.78, "volume": 5744751.0}, {"date": "2017-10-11", "close": 3.88, "volume": 6498731.0}, {"date": "2017-10-12", "close": 3.77, "volume": 4688889.0}, {"date": "2017-10-13", "close": 3.7, "volume": 4234946.0}, {"date": "2017-10-16", "close": 3.75, "volume": 4049421.0}, {"date": "2017-10-17", "close": 3.77, "volume": 3425681.0}, {"date": "2017-10-18", "close": 3.75, "volume": 3069177.0}, {"date": "2017-10-19", "close": 3.76, "volume": 5586480.0}, {"date": "2017-10-20", "close": 3.67, "volume": 4104859.0}, {"date": "2017-10-23", "close": 3.64, "volume": 4528358.0}, {"date": "2017-10-24", "close": 3.64, "volume": 3318130.0}, {"date": "2017-10-25", "close": 3.65, "volume": 4452956.0}, {"date": "2017-10-26", "close": 3.6, "volume": 3320982.0}, {"date": "2017-10-27", "close": 3.65, "volume": 3655806.0}, {"date": "2017-10-30", "close": 3.69, "volume": 2132427.0}, {"date": "2017-10-31", "close": 3.73, "volume": 3030854.0}, {"date": "2017-11-01", "close": 3.84, "volume": 6193482.0}, {"date": "2017-11-02", "close": 3.98, "volume": 5453851.0}, {"date": "2017-11-03", "close": 4.14, "volume": 7752034.0}, {"date": "2017-11-06", "close": 4.09, "volume": 7312464.0}, {"date": "2017-11-07", "close": 4.08, "volume": 4218149.0}, {"date": "2017-11-08", "close": 4.08, "volume": 6570336.0}, {"date": "2017-11-09", "close": 4.02, "volume": 4939737.0}, {"date": "2017-11-10", "close": 3.82, "volume": 5526181.0}, {"date": "2017-11-13", "close": 3.8, "volume": 4060050.0}, {"date": "2017-11-14", "close": 3.77, "volume": 2837400.0}, {"date": "2017-11-15", "close": 3.73, "volume": 4665972.0}, {"date": "2017-11-16", "close": 3.74, "volume": 3175700.0}, {"date": "2017-11-17", "close": 3.84, "volume": 4507232.0}, {"date": "2017-11-20", "close": 3.77, "volume": 2781900.0}, {"date": "2017-11-21", "close": 3.67, "volume": 7087119.0}, {"date": "2017-11-22", "close": 3.7, "volume": 7280367.0}, {"date": "2017-11-23", "close": 3.69, "volume": 7255393.0}, {"date": "2017-11-24", "close": 3.71, "volume": 4265563.0}, {"date": "2017-11-27", "close": 3.77, "volume": 5550723.0}, {"date": "2017-11-28", "close": 3.81, "volume": 4643707.0}, {"date": "2017-11-29", "close": 3.85, "volume": 2861940.0}, {"date": "2017-11-30", "close": 3.85, "volume": 2550466.0}, {"date": "2017-12-01", "close": 3.89, "volume": 2478978.0}, {"date": "2017-12-04", "close": 3.92, "volume": 3589620.0}, {"date": "2017-12-05", "close": 3.91, "volume": 4701806.0}, {"date": "2017-12-06", "close": 3.81, "volume": 4754190.0}, {"date": "2017-12-07", "close": 3.78, "volume": 2591224.0}, {"date": "2017-12-08", "close": 3.91, "volume": 3879294.0}, {"date": "2017-12-11", "close": 4.0, "volume": 4472446.0}, {"date": "2017-12-12", "close": 4.06, "volume": 5361249.0}, {"date": "2017-12-13", "close": 4.11, "volume": 7853636.0}, {"date": "2017-12-14", "close": 4.31, "volume": 10916610.0}, {"date": "2017-12-15", "close": 4.21, "volume": 7927356.0}, {"date": "2017-12-18", "close": 4.36, "volume": 4734350.0}, {"date": "2017-12-19", "close": 4.46, "volume": 8688058.0}, {"date": "2017-12-20", "close": 4.42, "volume": 7295891.0}, {"date": "2017-12-21", "close": 4.41, "volume": 6363841.0}, {"date": "2017-12-22", "close": 4.36, "volume": 3844817.0}, {"date": "2017-12-27", "close": 4.43, "volume": 3043566.0}, {"date": "2017-12-28", "close": 4.49, "volume": 2204868.0}, {"date": "2017-12-29", "close": 4.46, "volume": 2124273.0}, {"date": "2018-01-02", "close": 4.47, "volume": 1563198.0}, {"date": "2018-01-03", "close": 4.55, "volume": 6515256.0}, {"date": "2018-01-04", "close": 4.5, "volume": 3129888.0}, {"date": "2018-01-05", "close": 4.52, "volume": 2233981.0}, {"date": "2018-01-08", "close": 4.63, "volume": 4037503.0}, {"date": "2018-01-09", "close": 4.6, "volume": 5382592.0}, {"date": "2018-01-10", "close": 4.67, "volume": 5289841.0}, {"date": "2018-01-11", "close": 4.72, "volume": 3983219.0}, {"date": "2018-01-12", "close": 4.72, "volume": 10288659.0}, {"date": "2018-01-15", "close": 4.7, "volume": 7689647.0}, {"date": "2018-01-16", "close": 4.8, "volume": 3949715.0}, {"date": "2018-01-17", "close": 4.69, "volume": 6100027.0}, {"date": "2018-01-18", "close": 4.4, "volume": 14450744.0}, {"date": "2018-01-19", "close": 4.33, "volume": 8557877.0}, {"date": "2018-01-22", "close": 4.39, "volume": 6665091.0}, {"date": "2018-01-23", "close": 4.6, "volume": 5435245.0}, {"date": "2018-01-24", "close": 4.56, "volume": 3011750.0}, {"date": "2018-01-25", "close": 4.71, "volume": 5154432.0}, {"date": "2018-01-29", "close": 4.84, "volume": 7519419.0}, {"date": "2018-01-30", "close": 4.93, "volume": 6436606.0}, {"date": "2018-01-31", "close": 4.94, "volume": 6036081.0}, {"date": "2018-02-01", "close": 4.94, "volume": 4730318.0}, {"date": "2018-02-02", "close": 4.91, "volume": 4112767.0}, {"date": "2018-02-05", "close": 4.72, "volume": 5570814.0}, {"date": "2018-02-06", "close": 4.55, "volume": 9610186.0}, {"date": "2018-02-07", "close": 4.73, "volume": 8111855.0}, {"date": "2018-02-08", "close": 4.6, "volume": 5941036.0}, {"date": "2018-02-09", "close": 4.46, "volume": 6532902.0}, {"date": "2018-02-12", "close": 4.42, "volume": 5453214.0}, {"date": "2018-02-13", "close": 4.5, "volume": 6063326.0}, {"date": "2018-02-14", "close": 4.4, "volume": 7369904.0}, {"date": "2018-02-15", "close": 4.66, "volume": 7291194.0}, {"date": "2018-02-16", "close": 4.45, "volume": 10053743.0}, {"date": "2018-02-19", "close": 4.37, "volume": 5978177.0}, {"date": "2018-02-20", "close": 4.43, "volume": 10402295.0}, {"date": "2018-02-21", "close": 4.4, "volume": 3318967.0}, {"date": "2018-02-22", "close": 4.44, "volume": 4314483.0}, {"date": "2018-02-23", "close": 4.3, "volume": 4695285.0}, {"date": "2018-02-26", "close": 4.26, "volume": 3527797.0}, {"date": "2018-02-27", "close": 4.31, "volume": 3988649.0}, {"date": "2018-02-28", "close": 4.37, "volume": 3701675.0}, {"date": "2018-03-01", "close": 4.26, "volume": 3300917.0}, {"date": "2018-03-02", "close": 4.13, "volume": 4303635.0}, {"date": "2018-03-05", "close": 4.29, "volume": 4734743.0}, {"date": "2018-03-06", "close": 4.46, "volume": 7589362.0}, {"date": "2018-03-07", "close": 4.41, "volume": 4171285.0}, {"date": "2018-03-08", "close": 4.35, "volume": 4764724.0}, {"date": "2018-03-09", "close": 4.21, "volume": 5738288.0}, {"date": "2018-03-12", "close": 4.32, "volume": 5128420.0}, {"date": "2018-03-13", "close": 4.19, "volume": 4889124.0}, {"date": "2018-03-14", "close": 4.28, "volume": 5222831.0}, {"date": "2018-03-15", "close": 4.16, "volume": 5479477.0}, {"date": "2018-03-16", "close": 4.18, "volume": 4760497.0}, {"date": "2018-03-19", "close": 4.29, "volume": 3470268.0}, {"date": "2018-03-20", "close": 4.21, "volume": 3314059.0}, {"date": "2018-03-21", "close": 4.58, "volume": 8880844.0}, {"date": "2018-03-22", "close": 4.51, "volume": 3752120.0}, {"date": "2018-03-23", "close": 4.29, "volume": 5120876.0}, {"date": "2018-03-26", "close": 4.26, "volume": 4984272.0}, {"date": "2018-03-27", "close": 4.46, "volume": 5329681.0}, {"date": "2018-03-28", "close": 4.51, "volume": 3992123.0}, {"date": "2018-03-29", "close": 4.45, "volume": 3738202.0}, {"date": "2018-04-03", "close": 4.42, "volume": 2403163.0}, {"date": "2018-04-04", "close": 4.35, "volume": 4573312.0}, {"date": "2018-04-05", "close": 4.25, "volume": 4099505.0}, {"date": "2018-04-06", "close": 4.28, "volume": 4671907.0}, {"date": "2018-04-09", "close": 4.27, "volume": 4235420.0}, {"date": "2018-04-10", "close": 4.35, "volume": 4137140.0}, {"date": "2018-04-11", "close": 4.36, "volume": 6328154.0}, {"date": "2018-04-12", "close": 4.26, "volume": 3417469.0}, {"date": "2018-04-13", "close": 4.31, "volume": 3947459.0}, {"date": "2018-04-16", "close": 4.28, "volume": 3945451.0}, {"date": "2018-04-17", "close": 4.41, "volume": 14274767.0}, {"date": "2018-04-18", "close": 4.57, "volume": 18886243.0}, {"date": "2018-04-19", "close": 4.52, "volume": 4682575.0}, {"date": "2018-04-20", "close": 4.52, "volume": 5809470.0}, {"date": "2018-04-23", "close": 4.54, "volume": 2739010.0}, {"date": "2018-04-24", "close": 4.56, "volume": 4577118.0}, {"date": "2018-04-26", "close": 4.65, "volume": 4147591.0}, {"date": "2018-04-27", "close": 4.59, "volume": 2550182.0}, {"date": "2018-04-30", "close": 4.62, "volume": 2873075.0}, {"date": "2018-05-01", "close": 4.67, "volume": 2464856.0}, {"date": "2018-05-02", "close": 4.71, "volume": 4017674.0}, {"date": "2018-05-03", "close": 4.74, "volume": 4787951.0}, {"date": "2018-05-04", "close": 4.72, "volume": 2446130.0}, {"date": "2018-05-07", "close": 4.7, "volume": 2209531.0}, {"date": "2018-05-08", "close": 4.64, "volume": 3855450.0}, {"date": "2018-05-09", "close": 4.73, "volume": 4472124.0}, {"date": "2018-05-10", "close": 4.73, "volume": 1567772.0}, {"date": "2018-05-11", "close": 4.78, "volume": 5765524.0}, {"date": "2018-05-14", "close": 4.88, "volume": 5975830.0}, {"date": "2018-05-15", "close": 4.99, "volume": 5684268.0}, {"date": "2018-05-16", "close": 5.33, "volume": 13642308.0}, {"date": "2018-05-17", "close": 5.43, "volume": 9912548.0}, {"date": "2018-05-18", "close": 5.32, "volume": 5371958.0}, {"date": "2018-05-21", "close": 5.29, "volume": 4771756.0}, {"date": "2018-05-22", "close": 5.24, "volume": 3180904.0}, {"date": "2018-05-23", "close": 5.11, "volume": 5928541.0}, {"date": "2018-05-24", "close": 5.1, "volume": 2569381.0}, {"date": "2018-05-25", "close": 5.1, "volume": 3393123.0}, {"date": "2018-05-28", "close": 4.98, "volume": 2944920.0}, {"date": "2018-05-29", "close": 5.0, "volume": 3105950.0}, {"date": "2018-05-30", "close": 5.09, "volume": 5347489.0}, {"date": "2018-05-31", "close": 5.26, "volume": 9780508.0}, {"date": "2018-06-01", "close": 5.24, "volume": 2011676.0}, {"date": "2018-06-04", "close": 5.37, "volume": 3600546.0}, {"date": "2018-06-05", "close": 5.38, "volume": 4304669.0}, {"date": "2018-06-06", "close": 5.45, "volume": 7702276.0}, {"date": "2018-06-07", "close": 5.58, "volume": 6547989.0}, {"date": "2018-06-08", "close": 5.65, "volume": 8283582.0}, {"date": "2018-06-12", "close": 5.63, "volume": 7072516.0}, {"date": "2018-06-13", "close": 5.63, "volume": 5591028.0}, {"date": "2018-06-14", "close": 5.71, "volume": 5387666.0}, {"date": "2018-06-15", "close": 5.67, "volume": 16953658.0}, {"date": "2018-06-18", "close": 5.59, "volume": 6260166.0}, {"date": "2018-06-19", "close": 5.6, "volume": 5672670.0}, {"date": "2018-06-20", "close": 5.64, "volume": 7099684.0}, {"date": "2018-06-21", "close": 5.72, "volume": 5106376.0}, {"date": "2018-06-22", "close": 5.65, "volume": 17066532.0}, {"date": "2018-06-25", "close": 5.66, "volume": 1446188.0}, {"date": "2018-06-26", "close": 5.58, "volume": 5226761.0}, {"date": "2018-06-27", "close": 5.57, "volume": 2890375.0}, {"date": "2018-06-28", "close": 5.64, "volume": 3327125.0}, {"date": "2018-06-29", "close": 5.78, "volume": 4865038.0}, {"date": "2018-07-02", "close": 5.87, "volume": 4814879.0}, {"date": "2018-07-03", "close": 5.75, "volume": 6501291.0}, {"date": "2018-07-04", "close": 5.75, "volume": 3420414.0}, {"date": "2018-07-05", "close": 5.81, "volume": 3379284.0}, {"date": "2018-07-06", "close": 5.89, "volume": 5408272.0}, {"date": "2018-07-09", "close": 5.81, "volume": 3699095.0}, {"date": "2018-07-10", "close": 5.72, "volume": 5963361.0}, {"date": "2018-07-11", "close": 5.69, "volume": 4491603.0}, {"date": "2018-07-12", "close": 5.7, "volume": 2323545.0}, {"date": "2018-07-13", "close": 5.6, "volume": 4617697.0}, {"date": "2018-07-16", "close": 5.48, "volume": 7868058.0}, {"date": "2018-07-17", "close": 5.4, "volume": 14365008.0}, {"date": "2018-07-18", "close": 5.43, "volume": 3661741.0}, {"date": "2018-07-19", "close": 5.48, "volume": 5014843.0}, {"date": "2018-07-20", "close": 5.37, "volume": 4056486.0}, {"date": "2018-07-23", "close": 5.32, "volume": 3938401.0}, {"date": "2018-07-24", "close": 5.32, "volume": 4663756.0}, {"date": "2018-07-25", "close": 5.43, "volume": 4796571.0}, {"date": "2018-07-26", "close": 5.53, "volume": 7470087.0}, {"date": "2018-07-27", "close": 5.59, "volume": 2749999.0}, {"date": "2018-07-30", "close": 5.51, "volume": 3533009.0}, {"date": "2018-07-31", "close": 5.43, "volume": 4819029.0}, {"date": "2018-08-01", "close": 5.39, "volume": 3793133.0}, {"date": "2018-08-02", "close": 5.37, "volume": 4039383.0}, {"date": "2018-08-03", "close": 5.3, "volume": 3809882.0}, {"date": "2018-08-06", "close": 5.3, "volume": 3581170.0}, {"date": "2018-08-07", "close": 5.31, "volume": 3962786.0}, {"date": "2018-08-08", "close": 5.31, "volume": 3189415.0}, {"date": "2018-08-09", "close": 5.39, "volume": 3336663.0}, {"date": "2018-08-10", "close": 5.38, "volume": 2268277.0}, {"date": "2018-08-13", "close": 5.26, "volume": 3449544.0}, {"date": "2018-08-14", "close": 5.33, "volume": 11434649.0}, {"date": "2018-08-15", "close": 5.15, "volume": 8586220.0}, {"date": "2018-08-16", "close": 5.14, "volume": 8259615.0}, {"date": "2018-08-17", "close": 5.17, "volume": 7044660.0}, {"date": "2018-08-20", "close": 5.14, "volume": 5840797.0}, {"date": "2018-08-21", "close": 5.07, "volume": 3733695.0}, {"date": "2018-08-22", "close": 4.97, "volume": 4683794.0}, {"date": "2018-08-23", "close": 4.91, "volume": 6019630.0}, {"date": "2018-08-24", "close": 4.91, "volume": 4460932.0}, {"date": "2018-08-27", "close": 5.05, "volume": 6694578.0}, {"date": "2018-08-28", "close": 5.09, "volume": 3802104.0}, {"date": "2018-08-29", "close": 5.05, "volume": 3569364.0}, {"date": "2018-08-30", "close": 5.13, "volume": 4378749.0}, {"date": "2018-08-31", "close": 5.03, "volume": 5690719.0}, {"date": "2018-09-03", "close": 5.12, "volume": 4767376.0}, {"date": "2018-09-04", "close": 4.73, "volume": 7174567.0}, {"date": "2018-09-05", "close": 4.65, "volume": 7130814.0}, {"date": "2018-09-06", "close": 4.73, "volume": 5914883.0}, {"date": "2018-09-07", "close": 4.75, "volume": 5152097.0}, {"date": "2018-09-10", "close": 4.82, "volume": 7771228.0}, {"date": "2018-09-11", "close": 5.0, "volume": 7911258.0}, {"date": "2018-09-12", "close": 5.12, "volume": 9117210.0}, {"date": "2018-09-13", "close": 5.08, "volume": 6659871.0}, {"date": "2018-09-14", "close": 5.17, "volume": 15345003.0}, {"date": "2018-09-17", "close": 5.23, "volume": 4565674.0}, {"date": "2018-09-18", "close": 5.31, "volume": 7155679.0}, {"date": "2018-09-19", "close": 5.34, "volume": 18097517.0}, {"date": "2018-09-20", "close": 5.36, "volume": 7387937.0}, {"date": "2018-09-21", "close": 5.36, "volume": 9118497.0}, {"date": "2018-09-24", "close": 5.3, "volume": 4034815.0}, {"date": "2018-09-25", "close": 5.36, "volume": 4548866.0}, {"date": "2018-09-26", "close": 5.45, "volume": 6720100.0}, {"date": "2018-09-27", "close": 5.38, "volume": 6182777.0}, {"date": "2018-09-28", "close": 5.44, "volume": 4102342.0}, {"date": "2018-10-01", "close": 5.46, "volume": 1635167.0}, {"date": "2018-10-02", "close": 5.46, "volume": 5961917.0}, {"date": "2018-10-03", "close": 5.54, "volume": 4936480.0}, {"date": "2018-10-04", "close": 5.69, "volume": 9648173.0}, {"date": "2018-10-05", "close": 5.66, "volume": 4243384.0}, {"date": "2018-10-08", "close": 5.56, "volume": 6747220.0}, {"date": "2018-10-09", "close": 5.6, "volume": 5916285.0}, {"date": "2018-10-10", "close": 5.6, "volume": 5652537.0}, {"date": "2018-10-11", "close": 5.44, "volume": 11361437.0}, {"date": "2018-10-12", "close": 5.41, "volume": 7499920.0}, {"date": "2018-10-15", "close": 5.4, "volume": 5576071.0}, {"date": "2018-10-16", "close": 5.48, "volume": 8596503.0}, {"date": "2018-10-17", "close": 5.4, "volume": 6481740.0}, {"date": "2018-10-18", "close": 5.56, "volume": 7203064.0}, {"date": "2018-10-19", "close": 5.45, "volume": 4061891.0}, {"date": "2018-10-22", "close": 5.42, "volume": 4505056.0}, {"date": "2018-10-23", "close": 5.22, "volume": 7574561.0}, {"date": "2018-10-24", "close": 5.22, "volume": 6725105.0}, {"date": "2018-10-25", "close": 4.86, "volume": 13236264.0}, {"date": "2018-10-26", "close": 4.81, "volume": 9625471.0}, {"date": "2018-10-29", "close": 4.85, "volume": 5094625.0}, {"date": "2018-10-30", "close": 4.87, "volume": 4209510.0}, {"date": "2018-10-31", "close": 4.85, "volume": 4124130.0}, {"date": "2018-11-01", "close": 4.88, "volume": 3843245.0}, {"date": "2018-11-02", "close": 4.86, "volume": 5057639.0}, {"date": "2018-11-05", "close": 4.86, "volume": 5005327.0}, {"date": "2018-11-06", "close": 4.99, "volume": 4099668.0}, {"date": "2018-11-07", "close": 4.92, "volume": 4217946.0}, {"date": "2018-11-08", "close": 4.96, "volume": 3371824.0}, {"date": "2018-11-09", "close": 4.93, "volume": 3277294.0}, {"date": "2018-11-12", "close": 5.02, "volume": 7270804.0}, {"date": "2018-11-13", "close": 4.86, "volume": 4837870.0}, {"date": "2018-11-14", "close": 4.71, "volume": 4914947.0}, {"date": "2018-11-15", "close": 4.65, "volume": 7083353.0}, {"date": "2018-11-16", "close": 4.56, "volume": 10029673.0}, {"date": "2018-11-19", "close": 4.41, "volume": 9903024.0}, {"date": "2018-11-20", "close": 4.44, "volume": 6114672.0}, {"date": "2018-11-21", "close": 4.33, "volume": 10093795.0}, {"date": "2018-11-22", "close": 4.38, "volume": 6035328.0}, {"date": "2018-11-23", "close": 4.33, "volume": 1871295.0}, {"date": "2018-11-26", "close": 4.12, "volume": 5753481.0}, {"date": "2018-11-27", "close": 4.17, "volume": 6709969.0}, {"date": "2018-11-28", "close": 4.19, "volume": 6988683.0}, {"date": "2018-11-29", "close": 4.36, "volume": 8905269.0}, {"date": "2018-11-30", "close": 4.26, "volume": 5614618.0}, {"date": "2018-12-03", "close": 4.45, "volume": 5568606.0}, {"date": "2018-12-04", "close": 4.4, "volume": 5199846.0}, {"date": "2018-12-05", "close": 4.35, "volume": 3002500.0}, {"date": "2018-12-06", "close": 4.36, "volume": 4582814.0}, {"date": "2018-12-07", "close": 4.34, "volume": 3862257.0}, {"date": "2018-12-10", "close": 4.21, "volume": 3410620.0}, {"date": "2018-12-11", "close": 4.36, "volume": 5178367.0}, {"date": "2018-12-12", "close": 4.45, "volume": 5140252.0}, {"date": "2018-12-13", "close": 4.63, "volume": 8137331.0}, {"date": "2018-12-14", "close": 4.64, "volume": 6797132.0}, {"date": "2018-12-17", "close": 4.59, "volume": 5566772.0}, {"date": "2018-12-18", "close": 4.43, "volume": 4556921.0}, {"date": "2018-12-19", "close": 4.31, "volume": 7666615.0}, {"date": "2018-12-20", "close": 4.19, "volume": 7026249.0}, {"date": "2018-12-21", "close": 4.25, "volume": 7182686.0}, {"date": "2018-12-24", "close": 4.34, "volume": 1333859.0}, {"date": "2018-12-27", "close": 4.33, "volume": 3272701.0}, {"date": "2018-12-28", "close": 4.4, "volume": 2028263.0}, {"date": "2018-12-31", "close": 4.32, "volume": 1258788.0}, {"date": "2019-01-02", "close": 4.25, "volume": 2800969.0}, {"date": "2019-01-03", "close": 4.33, "volume": 5292447.0}, {"date": "2019-01-04", "close": 4.35, "volume": 4443579.0}, {"date": "2019-01-07", "close": 4.46, "volume": 5379604.0}, {"date": "2019-01-08", "close": 4.51, "volume": 5042003.0}, {"date": "2019-01-09", "close": 4.57, "volume": 7022917.0}, {"date": "2019-01-10", "close": 4.59, "volume": 4934042.0}, {"date": "2019-01-11", "close": 4.46, "volume": 4992391.0}, {"date": "2019-01-14", "close": 4.3, "volume": 8328786.0}, {"date": "2019-01-15", "close": 4.46, "volume": 7561057.0}, {"date": "2019-01-16", "close": 4.54, "volume": 8822591.0}, {"date": "2019-01-17", "close": 4.71, "volume": 11605718.0}, {"date": "2019-01-18", "close": 4.83, "volume": 7312647.0}, {"date": "2019-01-21", "close": 4.75, "volume": 4454025.0}, {"date": "2019-01-22", "close": 4.69, "volume": 3128391.0}, {"date": "2019-01-23", "close": 4.6, "volume": 5997672.0}, {"date": "2019-01-24", "close": 4.8, "volume": 5845057.0}, {"date": "2019-01-25", "close": 4.86, "volume": 3989495.0}, {"date": "2019-01-29", "close": 4.84, "volume": 4329549.0}, {"date": "2019-01-30", "close": 4.88, "volume": 3693783.0}, {"date": "2019-01-31", "close": 4.95, "volume": 10015614.0}, {"date": "2019-02-01", "close": 4.87, "volume": 5757838.0}, {"date": "2019-02-04", "close": 4.87, "volume": 5060741.0}, {"date": "2019-02-05", "close": 4.88, "volume": 3954695.0}, {"date": "2019-02-06", "close": 4.91, "volume": 5173909.0}, {"date": "2019-02-07", "close": 4.92, "volume": 3908826.0}, {"date": "2019-02-08", "close": 4.77, "volume": 4350380.0}, {"date": "2019-02-11", "close": 4.72, "volume": 5351610.0}, {"date": "2019-02-12", "close": 4.72, "volume": 3987310.0}, {"date": "2019-02-13", "close": 4.69, "volume": 4152003.0}, {"date": "2019-02-14", "close": 4.79, "volume": 5759635.0}, {"date": "2019-02-15", "close": 4.47, "volume": 27174727.0}, {"date": "2019-02-18", "close": 4.55, "volume": 9257864.0}, {"date": "2019-02-19", "close": 4.49, "volume": 5058528.0}, {"date": "2019-02-20", "close": 4.48, "volume": 6778839.0}, {"date": "2019-02-21", "close": 4.58, "volume": 8112847.0}, {"date": "2019-02-22", "close": 4.61, "volume": 6027009.0}, {"date": "2019-02-25", "close": 4.41, "volume": 3982553.0}, {"date": "2019-02-26", "close": 4.46, "volume": 4245094.0}, {"date": "2019-02-27", "close": 4.43, "volume": 3763560.0}, {"date": "2019-02-28", "close": 4.4, "volume": 4555872.0}, {"date": "2019-03-01", "close": 4.27, "volume": 14303938.0}, {"date": "2019-03-04", "close": 4.34, "volume": 7669229.0}, {"date": "2019-03-05", "close": 4.36, "volume": 7049294.0}, {"date": "2019-03-06", "close": 4.48, "volume": 8390308.0}, {"date": "2019-03-07", "close": 4.61, "volume": 10455388.0}, {"date": "2019-03-08", "close": 4.45, "volume": 4615982.0}, {"date": "2019-03-11", "close": 4.37, "volume": 6479105.0}, {"date": "2019-03-12", "close": 4.42, "volume": 9589235.0}, {"date": "2019-03-13", "close": 4.38, "volume": 3359046.0}, {"date": "2019-03-14", "close": 4.39, "volume": 5119376.0}, {"date": "2019-03-15", "close": 4.36, "volume": 2984341.0}, {"date": "2019-03-18", "close": 4.3, "volume": 10143562.0}, {"date": "2019-03-19", "close": 4.14, "volume": 8921966.0}, {"date": "2019-03-20", "close": 4.09, "volume": 6425381.0}, {"date": "2019-03-21", "close": 4.19, "volume": 6524516.0}, {"date": "2019-03-22", "close": 4.19, "volume": 4949597.0}, {"date": "2019-03-25", "close": 4.07, "volume": 4524333.0}, {"date": "2019-03-26", "close": 3.95, "volume": 8332740.0}, {"date": "2019-03-27", "close": 3.92, "volume": 6661607.0}, {"date": "2019-03-28", "close": 4.0, "volume": 9591883.0}, {"date": "2019-03-29", "close": 4.05, "volume": 5279522.0}, {"date": "2019-04-01", "close": 4.1, "volume": 6801121.0}, {"date": "2019-04-02", "close": 4.14, "volume": 9190775.0}, {"date": "2019-04-03", "close": 4.12, "volume": 5139935.0}, {"date": "2019-04-04", "close": 3.96, "volume": 12805674.0}, {"date": "2019-04-05", "close": 3.84, "volume": 14604562.0}, {"date": "2019-04-08", "close": 3.84, "volume": 6915528.0}, {"date": "2019-04-09", "close": 3.87, "volume": 6459789.0}, {"date": "2019-04-10", "close": 3.98, "volume": 12843978.0}, {"date": "2019-04-11", "close": 3.99, "volume": 28192248.0}, {"date": "2019-04-12", "close": 4.04, "volume": 8694659.0}, {"date": "2019-04-15", "close": 4.21, "volume": 11406882.0}, {"date": "2019-04-16", "close": 4.21, "volume": 5374296.0}, {"date": "2019-04-17", "close": 4.19, "volume": 8729758.0}, {"date": "2019-04-18", "close": 4.46, "volume": 15597625.0}, {"date": "2019-04-23", "close": 4.41, "volume": 16378833.0}, {"date": "2019-04-24", "close": 4.38, "volume": 7527875.0}, {"date": "2019-04-26", "close": 4.24, "volume": 10604598.0}, {"date": "2019-04-29", "close": 4.29, "volume": 3781493.0}, {"date": "2019-04-30", "close": 4.2, "volume": 6641486.0}, {"date": "2019-05-01", "close": 4.22, "volume": 3514841.0}, {"date": "2019-05-02", "close": 4.24, "volume": 3315485.0}, {"date": "2019-05-03", "close": 4.23, "volume": 4046644.0}, {"date": "2019-05-06", "close": 4.18, "volume": 4644783.0}, {"date": "2019-05-07", "close": 4.23, "volume": 5960766.0}, {"date": "2019-05-08", "close": 4.15, "volume": 4594871.0}, {"date": "2019-05-09", "close": 4.2, "volume": 3554110.0}, {"date": "2019-05-10", "close": 4.2, "volume": 4143587.0}, {"date": "2019-05-13", "close": 4.23, "volume": 2760274.0}, {"date": "2019-05-14", "close": 4.11, "volume": 7348975.0}, {"date": "2019-05-15", "close": 4.17, "volume": 5209306.0}, {"date": "2019-05-16", "close": 4.22, "volume": 3475444.0}, {"date": "2019-05-17", "close": 4.24, "volume": 5749262.0}, {"date": "2019-05-20", "close": 4.3, "volume": 5557323.0}, {"date": "2019-05-21", "close": 4.19, "volume": 6821558.0}, {"date": "2019-05-22", "close": 4.3, "volume": 7357306.0}, {"date": "2019-05-23", "close": 4.17, "volume": 6877301.0}, {"date": "2019-05-24", "close": 4.12, "volume": 4599061.0}, {"date": "2019-05-27", "close": 4.11, "volume": 2753460.0}, {"date": "2019-05-28", "close": 4.2, "volume": 3855429.0}, {"date": "2019-05-29", "close": 4.09, "volume": 4930528.0}, {"date": "2019-05-30", "close": 4.01, "volume": 5537466.0}, {"date": "2019-05-31", "close": 3.93, "volume": 6246482.0}, {"date": "2019-06-03", "close": 3.9, "volume": 4494090.0}, {"date": "2019-06-04", "close": 3.82, "volume": 6637346.0}, {"date": "2019-06-05", "close": 3.84, "volume": 8930417.0}, {"date": "2019-06-06", "close": 3.84, "volume": 5414584.0}, {"date": "2019-06-07", "close": 3.83, "volume": 3927835.0}, {"date": "2019-06-11", "close": 3.83, "volume": 5882706.0}, {"date": "2019-06-12", "close": 3.87, "volume": 5111030.0}, {"date": "2019-06-13", "close": 3.65, "volume": 11233638.0}, {"date": "2019-06-14", "close": 3.75, "volume": 8139004.0}, {"date": "2019-06-17", "close": 3.72, "volume": 5606454.0}, {"date": "2019-06-18", "close": 3.65, "volume": 8750429.0}, {"date": "2019-06-19", "close": 3.67, "volume": 10608766.0}, {"date": "2019-06-20", "close": 3.71, "volume": 6730244.0}, {"date": "2019-06-21", "close": 3.81, "volume": 9396802.0}, {"date": "2019-06-24", "close": 3.73, "volume": 5861851.0}, {"date": "2019-06-25", "close": 3.68, "volume": 5454419.0}, {"date": "2019-06-26", "close": 3.68, "volume": 3823002.0}, {"date": "2019-06-27", "close": 3.6, "volume": 8314169.0}, {"date": "2019-06-28", "close": 3.66, "volume": 9032763.0}, {"date": "2019-07-01", "close": 3.65, "volume": 5119792.0}, {"date": "2019-07-02", "close": 3.65, "volume": 5812245.0}, {"date": "2019-07-03", "close": 3.63, "volume": 6413173.0}, {"date": "2019-07-04", "close": 3.71, "volume": 7783855.0}, {"date": "2019-07-05", "close": 3.7, "volume": 12701390.0}, {"date": "2019-07-08", "close": 3.74, "volume": 4583963.0}, {"date": "2019-07-09", "close": 3.69, "volume": 6075244.0}, {"date": "2019-07-10", "close": 3.65, "volume": 6350625.0}, {"date": "2019-07-11", "close": 3.83, "volume": 12439301.0}, {"date": "2019-07-12", "close": 3.79, "volume": 8793700.0}, {"date": "2019-07-15", "close": 3.81, "volume": 4835572.0}, {"date": "2019-07-16", "close": 3.66, "volume": 7844087.0}, {"date": "2019-07-17", "close": 3.73, "volume": 6658897.0}, {"date": "2019-07-18", "close": 3.63, "volume": 5833358.0}, {"date": "2019-07-19", "close": 3.65, "volume": 3459648.0}, {"date": "2019-07-22", "close": 3.75, "volume": 3532960.0}, {"date": "2019-07-23", "close": 3.81, "volume": 8311324.0}, {"date": "2019-07-24", "close": 3.82, "volume": 5785173.0}, {"date": "2019-07-25", "close": 3.79, "volume": 3466441.0}, {"date": "2019-07-26", "close": 3.8, "volume": 4070870.0}, {"date": "2019-07-29", "close": 3.8, "volume": 3073135.0}, {"date": "2019-07-30", "close": 3.77, "volume": 3732933.0}, {"date": "2019-07-31", "close": 3.7, "volume": 9290213.0}, {"date": "2019-08-01", "close": 3.69, "volume": 3171883.0}, {"date": "2019-08-02", "close": 3.55, "volume": 6718819.0}, {"date": "2019-08-05", "close": 3.55, "volume": 4200378.0}, {"date": "2019-08-06", "close": 3.42, "volume": 7010082.0}, {"date": "2019-08-07", "close": 3.35, "volume": 5320385.0}, {"date": "2019-08-08", "close": 3.44, "volume": 4523250.0}, {"date": "2019-08-09", "close": 3.41, "volume": 4709002.0}, {"date": "2019-08-12", "close": 3.46, "volume": 4125576.0}, {"date": "2019-08-13", "close": 3.46, "volume": 4104582.0}, {"date": "2019-08-14", "close": 3.49, "volume": 6098690.0}, {"date": "2019-08-15", "close": 3.38, "volume": 10266416.0}, {"date": "2019-08-16", "close": 3.2, "volume": 11555079.0}, {"date": "2019-08-19", "close": 3.17, "volume": 9891979.0}, {"date": "2019-08-20", "close": 3.3, "volume": 4134878.0}, {"date": "2019-08-21", "close": 3.3, "volume": 3995881.0}, {"date": "2019-08-22", "close": 3.39, "volume": 4776022.0}, {"date": "2019-08-23", "close": 3.34, "volume": 5773075.0}, {"date": "2019-08-26", "close": 3.28, "volume": 6905999.0}, {"date": "2019-08-27", "close": 3.33, "volume": 4100851.0}, {"date": "2019-08-28", "close": 3.33, "volume": 5016046.0}, {"date": "2019-08-29", "close": 3.32, "volume": 5993637.0}, {"date": "2019-08-30", "close": 3.43, "volume": 7596331.0}, {"date": "2019-09-02", "close": 3.4, "volume": 4462798.0}, {"date": "2019-09-03", "close": 3.44, "volume": 2801843.0}, {"date": "2019-09-04", "close": 3.53, "volume": 7321662.0}, {"date": "2019-09-05", "close": 3.2, "volume": 5337869.0}, {"date": "2019-09-06", "close": 3.28, "volume": 6247412.0}, {"date": "2019-09-09", "close": 3.2, "volume": 5761665.0}, {"date": "2019-09-10", "close": 3.36, "volume": 8802082.0}, {"date": "2019-09-11", "close": 3.5, "volume": 9479158.0}, {"date": "2019-09-12", "close": 3.38, "volume": 6349614.0}, {"date": "2019-09-13", "close": 3.33, "volume": 6101380.0}, {"date": "2019-09-16", "close": 3.37, "volume": 3792335.0}, {"date": "2019-09-17", "close": 3.37, "volume": 3685148.0}, {"date": "2019-09-18", "close": 3.33, "volume": 10325053.0}, {"date": "2019-09-19", "close": 3.32, "volume": 7763374.0}, {"date": "2019-09-20", "close": 3.26, "volume": 5227099.0}, {"date": "2019-09-23", "close": 3.24, "volume": 3235967.0}, {"date": "2019-09-24", "close": 3.11, "volume": 7469568.0}, {"date": "2019-09-25", "close": 3.11, "volume": 5397065.0}, {"date": "2019-09-26", "close": 3.01, "volume": 6082743.0}, {"date": "2019-09-27", "close": 3.07, "volume": 4400041.0}, {"date": "2019-09-30", "close": 3.11, "volume": 8151041.0}, {"date": "2019-10-01", "close": 3.15, "volume": 7430567.0}, {"date": "2019-10-02", "close": 3.19, "volume": 4262242.0}, {"date": "2019-10-03", "close": 3.07, "volume": 6886170.0}, {"date": "2019-10-04", "close": 3.11, "volume": 3134258.0}, {"date": "2019-10-07", "close": 3.15, "volume": 2333576.0}, {"date": "2019-10-08", "close": 3.18, "volume": 3059530.0}, {"date": "2019-10-09", "close": 3.09, "volume": 3839009.0}, {"date": "2019-10-10", "close": 3.1, "volume": 2678217.0}, {"date": "2019-10-11", "close": 3.13, "volume": 3617151.0}, {"date": "2019-10-14", "close": 3.22, "volume": 5623511.0}, {"date": "2019-10-15", "close": 3.18, "volume": 2787260.0}, {"date": "2019-10-16", "close": 3.18, "volume": 4425907.0}, {"date": "2019-10-17", "close": 3.17, "volume": 3345314.0}, {"date": "2019-10-18", "close": 3.17, "volume": 3844528.0}, {"date": "2019-10-21", "close": 3.16, "volume": 3796944.0}, {"date": "2019-10-22", "close": 3.28, "volume": 10194299.0}, {"date": "2019-10-23", "close": 3.35, "volume": 6813904.0}, {"date": "2019-10-24", "close": 3.37, "volume": 3007736.0}, {"date": "2019-10-25", "close": 3.39, "volume": 2961231.0}, {"date": "2019-10-28", "close": 3.45, "volume": 3482393.0}, {"date": "2019-10-29", "close": 3.44, "volume": 3329681.0}, {"date": "2019-10-30", "close": 3.36, "volume": 3202557.0}, {"date": "2019-10-31", "close": 3.31, "volume": 4896193.0}, {"date": "2019-11-01", "close": 3.26, "volume": 3260105.0}, {"date": "2019-11-04", "close": 3.32, "volume": 2500152.0}, {"date": "2019-11-05", "close": 3.4, "volume": 3439609.0}, {"date": "2019-11-06", "close": 3.39, "volume": 2778473.0}, {"date": "2019-11-07", "close": 3.32, "volume": 2402316.0}, {"date": "2019-11-08", "close": 3.42, "volume": 6919611.0}, {"date": "2019-11-11", "close": 3.37, "volume": 4172560.0}, {"date": "2019-11-12", "close": 3.2, "volume": 105779729.0}, {"date": "2019-11-13", "close": 3.18, "volume": 9028700.0}, {"date": "2019-11-14", "close": 3.15, "volume": 5268836.0}, {"date": "2019-11-15", "close": 3.15, "volume": 5590250.0}, {"date": "2019-11-18", "close": 3.15, "volume": 5332601.0}, {"date": "2019-11-19", "close": 3.11, "volume": 8690208.0}, {"date": "2019-11-20", "close": 3.02, "volume": 19143780.0}, {"date": "2019-11-21", "close": 3.06, "volume": 8503525.0}, {"date": "2019-11-22", "close": 3.06, "volume": 5744817.0}, {"date": "2019-11-25", "close": 3.1, "volume": 7336260.0}, {"date": "2019-11-26", "close": 3.16, "volume": 7731797.0}, {"date": "2019-11-27", "close": 3.19, "volume": 4408894.0}, {"date": "2019-11-28", "close": 3.16, "volume": 5338898.0}, {"date": "2019-11-29", "close": 3.15, "volume": 3011875.0}, {"date": "2019-12-02", "close": 3.15, "volume": 2142048.0}, {"date": "2019-12-03", "close": 3.06, "volume": 3958568.0}, {"date": "2019-12-04", "close": 3.0, "volume": 6985065.0}, {"date": "2019-12-05", "close": 2.69, "volume": 18384205.0}, {"date": "2019-12-06", "close": 2.63, "volume": 11431650.0}, {"date": "2019-12-09", "close": 2.64, "volume": 7499869.0}, {"date": "2019-12-10", "close": 2.65, "volume": 6080164.0}, {"date": "2019-12-11", "close": 2.71, "volume": 5077118.0}, {"date": "2019-12-12", "close": 2.72, "volume": 6966148.0}, {"date": "2019-12-13", "close": 2.75, "volume": 8027159.0}, {"date": "2019-12-16", "close": 2.74, "volume": 7896062.0}, {"date": "2019-12-17", "close": 2.65, "volume": 7113586.0}, {"date": "2019-12-18", "close": 2.67, "volume": 12379171.0}, {"date": "2019-12-19", "close": 2.6, "volume": 10451541.0}, {"date": "2019-12-20", "close": 2.59, "volume": 10320408.0}, {"date": "2019-12-23", "close": 2.53, "volume": 8227192.0}, {"date": "2019-12-24", "close": 2.56, "volume": 3600460.0}, {"date": "2019-12-27", "close": 2.6, "volume": 3515163.0}, {"date": "2019-12-30", "close": 2.61, "volume": 3275162.0}, {"date": "2019-12-31", "close": 2.64, "volume": 4499718.0}, {"date": "2020-01-02", "close": 2.57, "volume": 3415183.0}, {"date": "2020-01-03", "close": 2.65, "volume": 5541336.0}, {"date": "2020-01-06", "close": 2.61, "volume": 3756625.0}, {"date": "2020-01-07", "close": 2.59, "volume": 4025378.0}, {"date": "2020-01-08", "close": 2.52, "volume": 7038076.0}, {"date": "2020-01-09", "close": 2.57, "volume": 5321722.0}, {"date": "2020-01-10", "close": 2.56, "volume": 3551304.0}, {"date": "2020-01-13", "close": 2.55, "volume": 3478319.0}, {"date": "2020-01-14", "close": 2.64, "volume": 6834217.0}, {"date": "2020-01-15", "close": 2.59, "volume": 9006614.0}, {"date": "2020-01-16", "close": 2.59, "volume": 6943525.0}, {"date": "2020-01-17", "close": 2.61, "volume": 9182677.0}, {"date": "2020-01-20", "close": 2.58, "volume": 5365786.0}, {"date": "2020-01-21", "close": 2.53, "volume": 8272255.0}, {"date": "2020-01-22", "close": 2.52, "volume": 6344809.0}, {"date": "2020-01-23", "close": 2.46, "volume": 6485364.0}, {"date": "2020-01-24", "close": 2.42, "volume": 3717654.0}, {"date": "2020-01-28", "close": 2.41, "volume": 7432357.0}, {"date": "2020-01-29", "close": 2.45, "volume": 6137139.0}, {"date": "2020-01-30", "close": 2.43, "volume": 6207640.0}, {"date": "2020-01-31", "close": 2.51, "volume": 11402983.0}, {"date": "2020-02-03", "close": 2.46, "volume": 9528188.0}, {"date": "2020-02-04", "close": 2.52, "volume": 5188899.0}, {"date": "2020-02-05", "close": 2.67, "volume": 12738174.0}, {"date": "2020-02-06", "close": 2.59, "volume": 7972160.0}, {"date": "2020-02-07", "close": 2.55, "volume": 3921671.0}, {"date": "2020-02-10", "close": 2.57, "volume": 6759017.0}, {"date": "2020-02-11", "close": 2.52, "volume": 7214525.0}, {"date": "2020-02-12", "close": 2.52, "volume": 4165824.0}, {"date": "2020-02-13", "close": 2.53, "volume": 4792226.0}, {"date": "2020-02-14", "close": 2.5, "volume": 5301249.0}, {"date": "2020-02-17", "close": 2.46, "volume": 3506139.0}, {"date": "2020-02-18", "close": 2.35, "volume": 6946581.0}, {"date": "2020-02-19", "close": 2.36, "volume": 6561310.0}, {"date": "2020-02-20", "close": 2.23, "volume": 15779297.0}, {"date": "2020-02-21", "close": 2.24, "volume": 10123994.0}, {"date": "2020-02-24", "close": 2.11, "volume": 13550433.0}, {"date": "2020-02-25", "close": 2.09, "volume": 16611438.0}, {"date": "2020-02-26", "close": 2.03, "volume": 9310887.0}, {"date": "2020-02-27", "close": 2.02, "volume": 7066622.0}, {"date": "2020-02-28", "close": 2.0, "volume": 11638363.0}, {"date": "2020-03-02", "close": 2.02, "volume": 8007779.0}, {"date": "2020-03-03", "close": 1.99, "volume": 9442881.0}, {"date": "2020-03-04", "close": 1.955, "volume": 9925571.0}, {"date": "2020-03-05", "close": 1.93, "volume": 6273010.0}, {"date": "2020-03-06", "close": 1.855, "volume": 7956955.0}, {"date": "2020-03-09", "close": 1.665, "volume": 7315536.0}, {"date": "2020-03-10", "close": 1.83, "volume": 22483624.0}, {"date": "2020-03-11", "close": 1.65, "volume": 13656393.0}, {"date": "2020-03-12", "close": 1.57, "volume": 10531610.0}, {"date": "2020-03-13", "close": 1.655, "volume": 11459207.0}, {"date": "2020-03-16", "close": 1.42, "volume": 17550089.0}, {"date": "2020-03-17", "close": 1.58, "volume": 10185338.0}, {"date": "2020-03-18", "close": 1.45, "volume": 6295037.0}, {"date": "2020-03-19", "close": 1.585, "volume": 9809906.0}, {"date": "2020-03-20", "close": 1.8, "volume": 18917835.0}, {"date": "2020-03-23", "close": 1.665, "volume": 12102022.0}, {"date": "2020-03-24", "close": 1.765, "volume": 14967208.0}, {"date": "2020-03-25", "close": 1.82, "volume": 12018255.0}, {"date": "2020-03-26", "close": 1.825, "volume": 4026396.0}, {"date": "2020-03-27", "close": 1.745, "volume": 12613781.0}, {"date": "2020-03-30", "close": 1.965, "volume": 10879618.0}, {"date": "2020-03-31", "close": 1.925, "volume": 10262596.0}, {"date": "2020-04-01", "close": 2.05, "volume": 7914828.0}, {"date": "2020-04-02", "close": 2.01, "volume": 4905180.0}, {"date": "2020-04-03", "close": 2.01, "volume": 4917042.0}, {"date": "2020-04-06", "close": 2.12, "volume": 7186367.0}, {"date": "2020-04-07", "close": 2.13, "volume": 6647111.0}, {"date": "2020-04-08", "close": 2.06, "volume": 7063493.0}, {"date": "2020-04-09", "close": 2.01, "volume": 7600752.0}, {"date": "2020-04-14", "close": 2.03, "volume": 4847796.0}, {"date": "2020-04-15", "close": 2.06, "volume": 5175696.0}, {"date": "2020-04-16", "close": 1.855, "volume": 11819382.0}, {"date": "2020-04-17", "close": 1.795, "volume": 10517924.0}, {"date": "2020-04-20", "close": 1.79, "volume": 6433396.0}, {"date": "2020-04-21", "close": 1.735, "volume": 8083787.0}, {"date": "2020-04-22", "close": 1.74, "volume": 9821165.0}, {"date": "2020-04-23", "close": 1.75, "volume": 4239498.0}, {"date": "2020-04-24", "close": 1.79, "volume": 5554440.0}, {"date": "2020-04-27", "close": 1.75, "volume": 5404271.0}, {"date": "2020-04-28", "close": 1.7, "volume": 6943825.0}, {"date": "2020-04-29", "close": 1.735, "volume": 8387084.0}, {"date": "2020-04-30", "close": 1.82, "volume": 11200080.0}, {"date": "2020-05-01", "close": 1.705, "volume": 6891695.0}, {"date": "2020-05-04", "close": 1.715, "volume": 5353777.0}, {"date": "2020-05-05", "close": 1.775, "volume": 4718313.0}, {"date": "2020-05-06", "close": 1.78, "volume": 7117751.0}, {"date": "2020-05-07", "close": 1.765, "volume": 4929520.0}, {"date": "2020-05-08", "close": 1.745, "volume": 3831898.0}, {"date": "2020-05-11", "close": 1.795, "volume": 5357089.0}, {"date": "2020-05-12", "close": 1.765, "volume": 4684860.0}, {"date": "2020-05-13", "close": 1.73, "volume": 5187487.0}, {"date": "2020-05-14", "close": 1.74, "volume": 7970604.0}, {"date": "2020-05-15", "close": 1.745, "volume": 4738112.0}, {"date": "2020-05-18", "close": 1.72, "volume": 4858976.0}, {"date": "2020-05-19", "close": 1.755, "volume": 3383921.0}, {"date": "2020-05-20", "close": 1.765, "volume": 4066350.0}, {"date": "2020-05-21", "close": 1.745, "volume": 5839832.0}, {"date": "2020-05-22", "close": 1.7, "volume": 8141067.0}, {"date": "2020-05-25", "close": 1.745, "volume": 5875225.0}, {"date": "2020-05-26", "close": 1.84, "volume": 8771506.0}, {"date": "2020-05-27", "close": 1.825, "volume": 9023313.0}, {"date": "2020-05-28", "close": 1.865, "volume": 12341975.0}, {"date": "2020-05-29", "close": 1.81, "volume": 9784890.0}, {"date": "2020-06-01", "close": 1.77, "volume": 11659293.0}, {"date": "2020-06-02", "close": 1.82, "volume": 14732240.0}, {"date": "2020-06-03", "close": 1.84, "volume": 9141453.0}, {"date": "2020-06-04", "close": 1.835, "volume": 8701533.0}, {"date": "2020-06-05", "close": 1.88, "volume": 8764034.0}, {"date": "2020-06-09", "close": 1.92, "volume": 12057925.0}, {"date": "2020-06-10", "close": 1.875, "volume": 9163726.0}, {"date": "2020-06-11", "close": 1.725, "volume": 11788685.0}, {"date": "2020-06-12", "close": 1.65, "volume": 25772045.0}, {"date": "2020-06-15", "close": 1.575, "volume": 12637821.0}, {"date": "2020-06-16", "close": 1.65, "volume": 10447379.0}, {"date": "2020-06-17", "close": 1.635, "volume": 8477468.0}, {"date": "2020-06-18", "close": 1.62, "volume": 10452886.0}, {"date": "2020-06-19", "close": 1.6, "volume": 26966061.0}, {"date": "2020-06-22", "close": 1.595, "volume": 6464762.0}, {"date": "2020-06-23", "close": 1.54, "volume": 11414833.0}, {"date": "2020-06-24", "close": 1.53, "volume": 8676269.0}, {"date": "2020-06-25", "close": 1.41, "volume": 10119632.0}, {"date": "2020-06-26", "close": 1.45, "volume": 6661077.0}, {"date": "2020-06-29", "close": 1.4, "volume": 6917629.0}, {"date": "2020-06-30", "close": 1.43, "volume": 10223936.0}, {"date": "2020-07-01", "close": 1.435, "volume": 5549388.0}, {"date": "2020-07-02", "close": 1.5, "volume": 6632485.0}, {"date": "2020-07-03", "close": 1.51, "volume": 5507655.0}, {"date": "2020-07-06", "close": 1.58, "volume": 5232814.0}, {"date": "2020-07-07", "close": 1.505, "volume": 8616636.0}, {"date": "2020-07-08", "close": 1.53, "volume": 6245564.0}, {"date": "2020-07-09", "close": 1.53, "volume": 3528030.0}, {"date": "2020-07-10", "close": 1.46, "volume": 7152929.0}, {"date": "2020-07-13", "close": 1.46, "volume": 7293231.0}, {"date": "2020-07-14", "close": 1.52, "volume": 18493284.0}, {"date": "2020-07-15", "close": 1.495, "volume": 8983920.0}, {"date": "2020-07-16", "close": 1.59, "volume": 14380417.0}, {"date": "2020-07-17", "close": 1.55, "volume": 5789631.0}, {"date": "2020-07-20", "close": 1.54, "volume": 2738544.0}, {"date": "2020-07-21", "close": 1.555, "volume": 6706575.0}, {"date": "2020-07-22", "close": 1.525, "volume": 2694002.0}, {"date": "2020-07-23", "close": 1.55, "volume": 5588697.0}, {"date": "2020-07-24", "close": 1.505, "volume": 5094074.0}, {"date": "2020-07-27", "close": 1.48, "volume": 6494452.0}, {"date": "2020-07-28", "close": 1.465, "volume": 5573724.0}, {"date": "2020-07-29", "close": 1.42, "volume": 6485457.0}, {"date": "2020-07-30", "close": 1.44, "volume": 8172911.0}, {"date": "2020-07-31", "close": 1.385, "volume": 15111920.0}, {"date": "2020-08-03", "close": 1.325, "volume": 8795054.0}, {"date": "2020-08-04", "close": 1.335, "volume": 9850728.0}, {"date": "2020-08-05", "close": 1.33, "volume": 6027645.0}, {"date": "2020-08-06", "close": 1.345, "volume": 7966930.0}, {"date": "2020-08-07", "close": 1.37, "volume": 9807914.0}, {"date": "2020-08-10", "close": 1.4, "volume": 8502497.0}, {"date": "2020-08-11", "close": 1.37, "volume": 13620974.0}, {"date": "2020-08-12", "close": 1.405, "volume": 13496544.0}, {"date": "2020-08-13", "close": 1.37, "volume": 11116187.0}, {"date": "2020-08-14", "close": 1.32, "volume": 13909868.0}, {"date": "2020-08-17", "close": 1.3, "volume": 13549943.0}, {"date": "2020-08-18", "close": 1.275, "volume": 20478401.0}, {"date": "2020-08-19", "close": 1.32, "volume": 13686215.0}, {"date": "2020-08-20", "close": 1.25, "volume": 13625426.0}, {"date": "2020-08-21", "close": 1.28, "volume": 8504666.0}, {"date": "2020-08-24", "close": 1.245, "volume": 9426020.0}, {"date": "2020-08-25", "close": 1.245, "volume": 10140157.0}, {"date": "2020-08-26", "close": 1.02, "volume": 36947844.0}, {"date": "2020-08-27", "close": 0.93, "volume": 29333392.0}, {"date": "2020-08-28", "close": 0.9, "volume": 22786982.0}, {"date": "2020-08-31", "close": 0.93, "volume": 16973130.0}, {"date": "2020-09-01", "close": 0.89, "volume": 18831285.0}, {"date": "2020-09-02", "close": 0.86, "volume": 14811218.0}, {"date": "2020-09-03", "close": 0.865, "volume": 14416281.0}, {"date": "2020-09-04", "close": 0.85, "volume": 12612209.0}, {"date": "2020-09-07", "close": 0.855, "volume": 10991628.0}, {"date": "2020-09-08", "close": 0.89, "volume": 12664815.0}, {"date": "2020-09-09", "close": 0.855, "volume": 11522905.0}, {"date": "2020-09-10", "close": 0.845, "volume": 9864785.0}, {"date": "2020-09-11", "close": 0.895, "volume": 14623669.0}, {"date": "2020-09-14", "close": 0.96, "volume": 29838638.0}, {"date": "2020-09-15", "close": 0.965, "volume": 20717402.0}, {"date": "2020-09-16", "close": 0.915, "volume": 23766040.0}, {"date": "2020-09-17", "close": 0.865, "volume": 29824786.0}, {"date": "2020-09-18", "close": 0.885, "volume": 19852004.0}, {"date": "2020-09-21", "close": 0.975, "volume": 16349962.0}, {"date": "2020-09-22", "close": 0.94, "volume": 12176722.0}, {"date": "2020-09-23", "close": 0.95, "volume": 10481820.0}, {"date": "2020-09-24", "close": 0.935, "volume": 10306262.0}, {"date": "2020-09-25", "close": 1.01, "volume": 14929546.0}, {"date": "2020-09-28", "close": 1.055, "volume": 17486523.0}, {"date": "2020-09-29", "close": 1.095, "volume": 22084626.0}, {"date": "2020-09-30", "close": 1.045, "volume": 19202434.0}, {"date": "2020-10-01", "close": 1.09, "volume": 24119963.0}, {"date": "2020-10-02", "close": 1.045, "volume": 9702364.0}, {"date": "2020-10-05", "close": 1.08, "volume": 7104762.0}, {"date": "2020-10-06", "close": 1.08, "volume": 7948296.0}, {"date": "2020-10-07", "close": 1.075, "volume": 8256098.0}, {"date": "2020-10-08", "close": 1.035, "volume": 11463516.0}, {"date": "2020-10-09", "close": 1.045, "volume": 11061282.0}, {"date": "2020-10-12", "close": 0.985, "volume": 19636427.0}, {"date": "2020-10-13", "close": 0.99, "volume": 20493420.0}, {"date": "2020-10-14", "close": 0.95, "volume": 11825367.0}, {"date": "2020-10-15", "close": 1.06, "volume": 23352026.0}, {"date": "2020-10-16", "close": 1.02, "volume": 10863556.0}, {"date": "2020-10-19", "close": 1.025, "volume": 7607488.0}, {"date": "2020-10-20", "close": 1.03, "volume": 6216547.0}, {"date": "2020-10-21", "close": 1.085, "volume": 9764739.0}, {"date": "2020-10-22", "close": 1.055, "volume": 9125475.0}, {"date": "2020-10-23", "close": 1.04, "volume": 10845785.0}, {"date": "2020-10-26", "close": 1.01, "volume": 5735479.0}, {"date": "2020-10-27", "close": 0.985, "volume": 6477280.0}, {"date": "2020-10-28", "close": 0.975, "volume": 11212251.0}, {"date": "2020-10-29", "close": 1.02, "volume": 15621519.0}, {"date": "2020-10-30", "close": 1.065, "volume": 20182004.0}, {"date": "2020-11-02", "close": 1.02, "volume": 5000763.0}, {"date": "2020-11-03", "close": 1.07, "volume": 7343974.0}, {"date": "2020-11-04", "close": 1.03, "volume": 7890090.0}, {"date": "2020-11-05", "close": 1.05, "volume": 6122508.0}, {"date": "2020-11-06", "close": 1.09, "volume": 11999381.0}, {"date": "2020-11-09", "close": 1.08, "volume": 12003790.0}, {"date": "2020-11-10", "close": 1.125, "volume": 15714998.0}, {"date": "2020-11-11", "close": 1.225, "volume": 14929200.0}, {"date": "2020-11-12", "close": 1.17, "volume": 28687912.0}, {"date": "2020-11-13", "close": 1.15, "volume": 5527102.0}, {"date": "2020-11-16", "close": 1.18, "volume": 456886.0}, {"date": "2020-11-17", "close": 1.275, "volume": 24777819.0}, {"date": "2020-11-18", "close": 1.345, "volume": 21769299.0}, {"date": "2020-11-19", "close": 1.305, "volume": 13951779.0}, {"date": "2020-11-20", "close": 1.285, "volume": 12958114.0}, {"date": "2020-11-23", "close": 1.31, "volume": 9939538.0}, {"date": "2020-11-24", "close": 1.4, "volume": 16877853.0}, {"date": "2020-11-25", "close": 1.55, "volume": 30490525.0}, {"date": "2020-11-26", "close": 1.495, "volume": 15498760.0}, {"date": "2020-11-27", "close": 1.465, "volume": 6858223.0}, {"date": "2020-11-30", "close": 1.325, "volume": 24142570.0}, {"date": "2020-12-01", "close": 1.355, "volume": 21372627.0}, {"date": "2020-12-02", "close": 1.365, "volume": 8604127.0}, {"date": "2020-12-03", "close": 1.485, "volume": 25234633.0}, {"date": "2020-12-04", "close": 1.605, "volume": 26718327.0}, {"date": "2020-12-07", "close": 1.685, "volume": 23737293.0}, {"date": "2020-12-08", "close": 1.58, "volume": 14277022.0}, {"date": "2020-12-09", "close": 1.615, "volume": 13320741.0}, {"date": "2020-12-10", "close": 1.585, "volume": 11428299.0}, {"date": "2020-12-11", "close": 1.69, "volume": 16605562.0}, {"date": "2020-12-14", "close": 1.615, "volume": 16201749.0}, {"date": "2020-12-15", "close": 1.52, "volume": 23516233.0}, {"date": "2020-12-16", "close": 1.64, "volume": 18331468.0}, {"date": "2020-12-17", "close": 1.555, "volume": 16161868.0}, {"date": "2020-12-18", "close": 1.645, "volume": 22959986.0}, {"date": "2020-12-21", "close": 1.66, "volume": 12936606.0}, {"date": "2020-12-22", "close": 1.615, "volume": 8405567.0}, {"date": "2020-12-23", "close": 1.645, "volume": 6150771.0}, {"date": "2020-12-24", "close": 1.66, "volume": 5316092.0}, {"date": "2020-12-29", "close": 1.675, "volume": 6080577.0}, {"date": "2020-12-30", "close": 1.65, "volume": 8252076.0}, {"date": "2020-12-31", "close": 1.645, "volume": 4629313.0}, {"date": "2021-01-04", "close": 1.655, "volume": 8891790.0}, {"date": "2021-01-05", "close": 1.64, "volume": 5768660.0}, {"date": "2021-01-06", "close": 1.615, "volume": 9816911.0}, {"date": "2021-01-07", "close": 1.59, "volume": 11264602.0}, {"date": "2021-01-08", "close": 1.58, "volume": 9626624.0}, {"date": "2021-01-11", "close": 1.625, "volume": 14269613.0}, {"date": "2021-01-12", "close": 1.6, "volume": 8069646.0}, {"date": "2021-01-13", "close": 1.75, "volume": 17457816.0}, {"date": "2021-01-14", "close": 1.805, "volume": 18009974.0}, {"date": "2021-01-15", "close": 1.785, "volume": 11976551.0}, {"date": "2021-01-18", "close": 1.755, "volume": 8581849.0}, {"date": "2021-01-19", "close": 1.76, "volume": 8349602.0}, {"date": "2021-01-20", "close": 1.68, "volume": 16647798.0}, {"date": "2021-01-21", "close": 1.635, "volume": 17268379.0}, {"date": "2021-01-22", "close": 1.595, "volume": 10086940.0}, {"date": "2021-01-25", "close": 1.585, "volume": 5853508.0}, {"date": "2021-01-27", "close": 1.555, "volume": 13126149.0}, {"date": "2021-01-28", "close": 1.555, "volume": 13269637.0}, {"date": "2021-01-29", "close": 1.495, "volume": 14703172.0}, {"date": "2021-02-01", "close": 1.53, "volume": 15128624.0}, {"date": "2021-02-02", "close": 1.545, "volume": 8642890.0}, {"date": "2021-02-03", "close": 1.525, "volume": 8688480.0}, {"date": "2021-02-04", "close": 1.5, "volume": 11341254.0}, {"date": "2021-02-05", "close": 1.485, "volume": 8723722.0}, {"date": "2021-02-08", "close": 1.495, "volume": 3894655.0}, {"date": "2021-02-09", "close": 1.51, "volume": 7307589.0}, {"date": "2021-02-10", "close": 1.505, "volume": 3267486.0}, {"date": "2021-02-11", "close": 1.555, "volume": 7860863.0}, {"date": "2021-02-12", "close": 1.51, "volume": 5154670.0}, {"date": "2021-02-15", "close": 1.515, "volume": 3545047.0}, {"date": "2021-02-16", "close": 1.585, "volume": 5045515.0}, {"date": "2021-02-17", "close": 1.565, "volume": 23976816.0}, {"date": "2021-02-18", "close": 1.54, "volume": 6762403.0}, {"date": "2021-02-19", "close": 1.515, "volume": 4228270.0}, {"date": "2021-02-22", "close": 1.525, "volume": 6792054.0}, {"date": "2021-02-23", "close": 1.61, "volume": 9177336.0}, {"date": "2021-02-24", "close": 1.615, "volume": 7525836.0}, {"date": "2021-02-25", "close": 1.575, "volume": 6594126.0}, {"date": "2021-02-26", "close": 1.52, "volume": 6097718.0}, {"date": "2021-03-01", "close": 1.56, "volume": 6963560.0}, {"date": "2021-03-02", "close": 1.52, "volume": 10146562.0}, {"date": "2021-03-03", "close": 1.58, "volume": 5613350.0}, {"date": "2021-03-04", "close": 1.635, "volume": 10299483.0}, {"date": "2021-03-05", "close": 1.655, "volume": 8918633.0}, {"date": "2021-03-08", "close": 1.705, "volume": 10036763.0}, {"date": "2021-03-09", "close": 1.745, "volume": 14816290.0}, {"date": "2021-03-10", "close": 1.675, "volume": 11416814.0}, {"date": "2021-03-11", "close": 1.69, "volume": 6642232.0}, {"date": "2021-03-12", "close": 1.66, "volume": 9288088.0}, {"date": "2021-03-15", "close": 1.61, "volume": 5378175.0}, {"date": "2021-03-16", "close": 1.64, "volume": 9242299.0}, {"date": "2021-03-17", "close": 1.69, "volume": 14775561.0}, {"date": "2021-03-18", "close": 1.69, "volume": 10200300.0}, {"date": "2021-03-19", "close": 1.695, "volume": 7261071.0}, {"date": "2021-03-22", "close": 1.755, "volume": 12259241.0}, {"date": "2021-03-23", "close": 1.735, "volume": 10589528.0}, {"date": "2021-03-24", "close": 1.81, "volume": 15126330.0}, {"date": "2021-03-25", "close": 1.775, "volume": 7423232.0}, {"date": "2021-03-26", "close": 1.75, "volume": 7276888.0}, {"date": "2021-03-29", "close": 1.765, "volume": 5065095.0}, {"date": "2021-03-30", "close": 1.71, "volume": 10419457.0}, {"date": "2021-03-31", "close": 1.765, "volume": 6566837.0}, {"date": "2021-04-01", "close": 1.715, "volume": 11325453.0}, {"date": "2021-04-06", "close": 1.78, "volume": 9383534.0}, {"date": "2021-04-07", "close": 1.805, "volume": 6850262.0}, {"date": "2021-04-08", "close": 1.795, "volume": 2924736.0}, {"date": "2021-04-09", "close": 1.81, "volume": 4700965.0}, {"date": "2021-04-12", "close": 1.76, "volume": 8786500.0}, {"date": "2021-04-13", "close": 1.75, "volume": 4436917.0}, {"date": "2021-04-14", "close": 1.845, "volume": 12914456.0}, {"date": "2021-04-15", "close": 1.56, "volume": 41835495.0}, {"date": "2021-04-16", "close": 1.49, "volume": 23040663.0}, {"date": "2021-04-19", "close": 1.45, "volume": 16931176.0}, {"date": "2021-04-20", "close": 1.45, "volume": 16856839.0}, {"date": "2021-04-21", "close": 1.365, "volume": 10636578.0}, {"date": "2021-04-22", "close": 1.34, "volume": 13733237.0}, {"date": "2021-04-23", "close": 1.32, "volume": 9897617.0}, {"date": "2021-04-26", "close": 1.23, "volume": 21561767.0}, {"date": "2021-04-27", "close": 1.25, "volume": 13754823.0}, {"date": "2021-04-28", "close": 1.225, "volume": 8522964.0}, {"date": "2021-04-29", "close": 1.26, "volume": 8245375.0}, {"date": "2021-04-30", "close": 1.28, "volume": 10473341.0}, {"date": "2021-05-03", "close": 1.31, "volume": 8880306.0}, {"date": "2021-05-04", "close": 1.295, "volume": 6019672.0}, {"date": "2021-05-05", "close": 1.275, "volume": 7607310.0}, {"date": "2021-05-06", "close": 1.25, "volume": 14402487.0}, {"date": "2021-05-07", "close": 1.275, "volume": 6120750.0}, {"date": "2021-05-10", "close": 1.26, "volume": 8225684.0}, {"date": "2021-05-11", "close": 1.22, "volume": 10053222.0}, {"date": "2021-05-12", "close": 1.18, "volume": 14449427.0}, {"date": "2021-05-13", "close": 1.255, "volume": 12047926.0}, {"date": "2021-05-14", "close": 1.37, "volume": 22559398.0}, {"date": "2021-05-17", "close": 1.41, "volume": 15260519.0}, {"date": "2021-05-18", "close": 1.445, "volume": 12138534.0}, {"date": "2021-05-19", "close": 1.355, "volume": 10520555.0}, {"date": "2021-05-20", "close": 1.41, "volume": 8650791.0}, {"date": "2021-05-21", "close": 1.43, "volume": 5319723.0}, {"date": "2021-05-24", "close": 1.45, "volume": 7179710.0}, {"date": "2021-05-25", "close": 1.48, "volume": 7998536.0}, {"date": "2021-05-26", "close": 1.5, "volume": 6843918.0}, {"date": "2021-05-27", "close": 1.535, "volume": 11959608.0}, {"date": "2021-05-28", "close": 1.6, "volume": 12130128.0}, {"date": "2021-05-31", "close": 1.575, "volume": 6569545.0}, {"date": "2021-06-01", "close": 1.665, "volume": 11847825.0}, {"date": "2021-06-02", "close": 1.755, "volume": 16083259.0}, {"date": "2021-06-03", "close": 1.77, "volume": 10690780.0}, {"date": "2021-06-04", "close": 1.765, "volume": 8631853.0}, {"date": "2021-06-07", "close": 1.77, "volume": 7229673.0}, {"date": "2021-06-08", "close": 1.835, "volume": 11282967.0}, {"date": "2021-06-09", "close": 1.93, "volume": 25493522.0}, {"date": "2021-06-10", "close": 2.03, "volume": 21179301.0}, {"date": "2021-06-11", "close": 2.1, "volume": 12276661.0}, {"date": "2021-06-15", "close": 2.1, "volume": 13005137.0}, {"date": "2021-06-16", "close": 2.04, "volume": 12672029.0}, {"date": "2021-06-17", "close": 1.805, "volume": 24142109.0}, {"date": "2021-06-18", "close": 1.91, "volume": 15237928.0}, {"date": "2021-06-21", "close": 1.88, "volume": 24899665.0}, {"date": "2021-06-22", "close": 1.93, "volume": 6620948.0}, {"date": "2021-06-23", "close": 1.925, "volume": 5585381.0}, {"date": "2021-06-24", "close": 1.94, "volume": 5118068.0}, {"date": "2021-06-25", "close": 1.965, "volume": 7989632.0}, {"date": "2021-06-28", "close": 1.955, "volume": 7089381.0}, {"date": "2021-06-29", "close": 1.895, "volume": 7695277.0}, {"date": "2021-06-30", "close": 1.94, "volume": 7091048.0}, {"date": "2021-07-01", "close": 1.95, "volume": 4875052.0}, {"date": "2021-07-02", "close": 1.985, "volume": 8261573.0}, {"date": "2021-07-05", "close": 2.05, "volume": 7404176.0}, {"date": "2021-07-06", "close": 2.13, "volume": 8480090.0}, {"date": "2021-07-07", "close": 2.05, "volume": 8377412.0}, {"date": "2021-07-08", "close": 1.995, "volume": 7955223.0}, {"date": "2021-07-09", "close": 2.02, "volume": 6884616.0}, {"date": "2021-07-12", "close": 2.05, "volume": 4436735.0}, {"date": "2021-07-13", "close": 1.99, "volume": 6854214.0}, {"date": "2021-07-14", "close": 1.98, "volume": 9172438.0}, {"date": "2021-07-15", "close": 2.07, "volume": 9394471.0}, {"date": "2021-07-16", "close": 2.16, "volume": 19654637.0}, {"date": "2021-07-19", "close": 2.12, "volume": 5820753.0}, {"date": "2021-07-20", "close": 2.08, "volume": 6258301.0}, {"date": "2021-07-21", "close": 2.09, "volume": 3916725.0}, {"date": "2021-07-22", "close": 2.22, "volume": 9806092.0}, {"date": "2021-07-23", "close": 2.24, "volume": 11181842.0}, {"date": "2021-07-26", "close": 2.25, "volume": 10716454.0}, {"date": "2021-07-27", "close": 2.21, "volume": 6172320.0}, {"date": "2021-07-28", "close": 2.18, "volume": 6764326.0}, {"date": "2021-07-29", "close": 2.19, "volume": 3325106.0}, {"date": "2021-07-30", "close": 2.22, "volume": 7602679.0}, {"date": "2021-08-02", "close": 2.24, "volume": 3997629.0}, {"date": "2021-08-03", "close": 2.12, "volume": 11254607.0}, {"date": "2021-08-04", "close": 2.15, "volume": 4555765.0}, {"date": "2021-08-05", "close": 2.13, "volume": 5707925.0}, {"date": "2021-08-06", "close": 2.17, "volume": 5894294.0}, {"date": "2021-08-09", "close": 2.17, "volume": 7663149.0}, {"date": "2021-08-10", "close": 2.3, "volume": 15368205.0}, {"date": "2021-08-11", "close": 2.35, "volume": 11841452.0}, {"date": "2021-08-12", "close": 2.37, "volume": 8809217.0}, {"date": "2021-08-13", "close": 2.38, "volume": 9336163.0}, {"date": "2021-08-16", "close": 2.29, "volume": 7779707.0}, {"date": "2021-08-17", "close": 2.3, "volume": 5894746.0}, {"date": "2021-08-18", "close": 2.28, "volume": 6090742.0}, {"date": "2021-08-19", "close": 2.21, "volume": 7498704.0}, {"date": "2021-08-20", "close": 2.13, "volume": 13372448.0}, {"date": "2021-08-23", "close": 2.27, "volume": 8168527.0}, {"date": "2021-08-24", "close": 2.23, "volume": 11573196.0}, {"date": "2021-08-25", "close": 2.22, "volume": 5474875.0}, {"date": "2021-08-26", "close": 2.33, "volume": 20716139.0}, {"date": "2021-08-27", "close": 2.4, "volume": 9986165.0}, {"date": "2021-08-30", "close": 2.48, "volume": 14620472.0}, {"date": "2021-08-31", "close": 2.53, "volume": 10441956.0}, {"date": "2021-09-01", "close": 2.63, "volume": 11484288.0}, {"date": "2021-09-02", "close": 2.66, "volume": 13516227.0}, {"date": "2021-09-03", "close": 2.84, "volume": 13769605.0}, {"date": "2021-09-06", "close": 2.89, "volume": 12362553.0}, {"date": "2021-09-07", "close": 2.98, "volume": 15610811.0}, {"date": "2021-09-08", "close": 2.9, "volume": 13996141.0}, {"date": "2021-09-09", "close": 2.94, "volume": 10091911.0}, {"date": "2021-09-10", "close": 3.02, "volume": 13480413.0}, {"date": "2021-09-13", "close": 3.0, "volume": 11527996.0}, {"date": "2021-09-14", "close": 3.09, "volume": 11664605.0}, {"date": "2021-09-15", "close": 3.02, "volume": 12381003.0}, {"date": "2021-09-16", "close": 3.1, "volume": 14586451.0}, {"date": "2021-09-17", "close": 2.89, "volume": 26736618.0}, {"date": "2021-09-20", "close": 2.75, "volume": 16776458.0}, {"date": "2021-09-21", "close": 2.85, "volume": 15097341.0}, {"date": "2021-09-22", "close": 2.9, "volume": 18910973.0}, {"date": "2021-09-23", "close": 3.11, "volume": 14067669.0}, {"date": "2021-09-24", "close": 3.15, "volume": 11840406.0}, {"date": "2021-09-27", "close": 3.07, "volume": 13974246.0}, {"date": "2021-09-28", "close": 3.27, "volume": 17785512.0}, {"date": "2021-09-29", "close": 3.27, "volume": 15832466.0}, {"date": "2021-09-30", "close": 3.23, "volume": 13355327.0}, {"date": "2021-10-01", "close": 3.36, "volume": 17384314.0}, {"date": "2021-10-04", "close": 3.37, "volume": 14297009.0}, {"date": "2021-10-05", "close": 3.45, "volume": 14942555.0}, {"date": "2021-10-06", "close": 3.59, "volume": 18064788.0}, {"date": "2021-10-07", "close": 3.34, "volume": 23917152.0}, {"date": "2021-10-08", "close": 3.23, "volume": 22957306.0}, {"date": "2021-10-11", "close": 3.43, "volume": 17628565.0}, {"date": "2021-10-12", "close": 3.35, "volume": 18750863.0}, {"date": "2021-10-13", "close": 3.3, "volume": 9642542.0}, {"date": "2021-10-14", "close": 3.23, "volume": 16155186.0}, {"date": "2021-10-15", "close": 3.25, "volume": 11601129.0}, {"date": "2021-10-18", "close": 3.32, "volume": 10889984.0}, {"date": "2021-10-19", "close": 3.31, "volume": 11188336.0}, {"date": "2021-10-20", "close": 3.05, "volume": 30732540.0}, {"date": "2021-10-21", "close": 2.98, "volume": 18524277.0}, {"date": "2021-10-22", "close": 2.89, "volume": 20825464.0}, {"date": "2021-10-25", "close": 2.84, "volume": 16608648.0}, {"date": "2021-10-26", "close": 2.72, "volume": 23755738.0}, {"date": "2021-10-27", "close": 2.83, "volume": 14666755.0}, {"date": "2021-10-28", "close": 2.69, "volume": 34351745.0}, {"date": "2021-10-29", "close": 2.61, "volume": 14724551.0}, {"date": "2021-11-01", "close": 2.62, "volume": 10896451.0}, {"date": "2021-11-02", "close": 2.37, "volume": 27952821.0}, {"date": "2021-11-03", "close": 2.46, "volume": 21620249.0}, {"date": "2021-11-04", "close": 2.5, "volume": 12205737.0}, {"date": "2021-11-05", "close": 2.44, "volume": 7028201.0}, {"date": "2021-11-08", "close": 2.46, "volume": 7192053.0}, {"date": "2021-11-09", "close": 2.56, "volume": 11991192.0}, {"date": "2021-11-10", "close": 2.48, "volume": 8672469.0}, {"date": "2021-11-11", "close": 2.48, "volume": 9394213.0}, {"date": "2021-11-12", "close": 2.48, "volume": 7073827.0}, {"date": "2021-11-15", "close": 2.44, "volume": 8325421.0}, {"date": "2021-11-16", "close": 2.44, "volume": 9048607.0}, {"date": "2021-11-17", "close": 2.46, "volume": 5522015.0}, {"date": "2021-11-18", "close": 2.35, "volume": 14021133.0}, {"date": "2021-11-19", "close": 2.44, "volume": 7175034.0}, {"date": "2021-11-22", "close": 2.4, "volume": 6289792.0}, {"date": "2021-11-23", "close": 2.5, "volume": 11647567.0}, {"date": "2021-11-24", "close": 2.54, "volume": 8969823.0}, {"date": "2021-11-25", "close": 2.56, "volume": 8653096.0}, {"date": "2021-11-26", "close": 2.44, "volume": 12185453.0}, {"date": "2021-11-29", "close": 2.41, "volume": 11598185.0}, {"date": "2021-11-30", "close": 2.42, "volume": 9439965.0}, {"date": "2021-12-01", "close": 2.41, "volume": 5430703.0}, {"date": "2021-12-02", "close": 2.37, "volume": 7780468.0}, {"date": "2021-12-03", "close": 2.44, "volume": 8881796.0}, {"date": "2021-12-06", "close": 2.5, "volume": 11381927.0}, {"date": "2021-12-07", "close": 2.53, "volume": 7512425.0}, {"date": "2021-12-08", "close": 2.49, "volume": 10256708.0}, {"date": "2021-12-09", "close": 2.5, "volume": 6676330.0}, {"date": "2021-12-10", "close": 2.4, "volume": 9041170.0}, {"date": "2021-12-13", "close": 2.43, "volume": 4151939.0}, {"date": "2021-12-14", "close": 2.33, "volume": 11680995.0}, {"date": "2021-12-15", "close": 2.39, "volume": 9032712.0}, {"date": "2021-12-16", "close": 2.4, "volume": 12968900.0}, {"date": "2021-12-17", "close": 2.52, "volume": 11801862.0}, {"date": "2021-12-20", "close": 2.46, "volume": 8880271.0}, {"date": "2021-12-21", "close": 2.57, "volume": 5439459.0}, {"date": "2021-12-22", "close": 2.66, "volume": 10272484.0}, {"date": "2021-12-23", "close": 2.66, "volume": 4999694.0}, {"date": "2021-12-24", "close": 2.73, "volume": 3903067.0}, {"date": "2021-12-29", "close": 2.67, "volume": 4262230.0}, {"date": "2021-12-30", "close": 2.64, "volume": 3754256.0}, {"date": "2021-12-31", "close": 2.61, "volume": 2986846.0}, {"date": "2022-01-04", "close": 2.76, "volume": 10733098.0}, {"date": "2022-01-05", "close": 2.75, "volume": 6677734.0}, {"date": "2022-01-06", "close": 2.66, "volume": 6806920.0}, {"date": "2022-01-07", "close": 2.75, "volume": 5845166.0}, {"date": "2022-01-10", "close": 2.89, "volume": 11146306.0}, {"date": "2022-01-11", "close": 2.87, "volume": 10282639.0}, {"date": "2022-01-12", "close": 2.88, "volume": 8391125.0}, {"date": "2022-01-13", "close": 2.95, "volume": 9592230.0}, {"date": "2022-01-14", "close": 2.8, "volume": 12241203.0}, {"date": "2022-01-17", "close": 2.92, "volume": 8748226.0}, {"date": "2022-01-18", "close": 2.87, "volume": 9758761.0}, {"date": "2022-01-19", "close": 2.92, "volume": 7685531.0}, {"date": "2022-01-20", "close": 2.95, "volume": 7743003.0}, {"date": "2022-01-21", "close": 2.77, "volume": 26700303.0}, {"date": "2022-01-24", "close": 2.65, "volume": 14384175.0}, {"date": "2022-01-25", "close": 2.63, "volume": 13765980.0}, {"date": "2022-01-27", "close": 2.63, "volume": 15504491.0}, {"date": "2022-01-28", "close": 2.68, "volume": 13550974.0}, {"date": "2022-01-31", "close": 2.68, "volume": 5798804.0}, {"date": "2022-02-01", "close": 2.75, "volume": 8594409.0}, {"date": "2022-02-02", "close": 2.81, "volume": 6536634.0}, {"date": "2022-02-03", "close": 2.78, "volume": 5909035.0}, {"date": "2022-02-04", "close": 2.83, "volume": 6855772.0}, {"date": "2022-02-07", "close": 2.85, "volume": 5282056.0}, {"date": "2022-02-08", "close": 2.91, "volume": 8431013.0}, {"date": "2022-02-09", "close": 2.98, "volume": 8558179.0}, {"date": "2022-02-10", "close": 2.96, "volume": 6508979.0}, {"date": "2022-02-11", "close": 2.96, "volume": 6943476.0}, {"date": "2022-02-14", "close": 3.16, "volume": 16505750.0}, {"date": "2022-02-15", "close": 3.05, "volume": 9394731.0}, {"date": "2022-02-16", "close": 3.07, "volume": 7816401.0}, {"date": "2022-02-17", "close": 3.02, "volume": 24867959.0}, {"date": "2022-02-18", "close": 3.14, "volume": 14373811.0}, {"date": "2022-02-21", "close": 3.17, "volume": 33550011.0}, {"date": "2022-02-22", "close": 3.09, "volume": 8516909.0}, {"date": "2022-02-23", "close": 3.18, "volume": 11362785.0}, {"date": "2022-02-24", "close": 3.17, "volume": 16007507.0}, {"date": "2022-02-25", "close": 3.19, "volume": 12455876.0}, {"date": "2022-02-28", "close": 3.21, "volume": 18534585.0}, {"date": "2022-03-01", "close": 3.38, "volume": 17602851.0}, {"date": "2022-03-02", "close": 3.58, "volume": 20159005.0}, {"date": "2022-03-03", "close": 3.96, "volume": 38307335.0}, {"date": "2022-03-04", "close": 3.99, "volume": 26499961.0}, {"date": "2022-03-07", "close": 4.18, "volume": 40790770.0}, {"date": "2022-03-08", "close": 4.07, "volume": 19177338.0}, {"date": "2022-03-09", "close": 4.01, "volume": 16171475.0}, {"date": "2022-03-10", "close": 3.95, "volume": 21165652.0}, {"date": "2022-03-11", "close": 4.04, "volume": 15440278.0}, {"date": "2022-03-14", "close": 4.12, "volume": 17353034.0}, {"date": "2022-03-15", "close": 4.02, "volume": 15942304.0}, {"date": "2022-03-16", "close": 3.95, "volume": 13891260.0}, {"date": "2022-03-17", "close": 3.9, "volume": 16992395.0}, {"date": "2022-03-18", "close": 3.99, "volume": 12375061.0}, {"date": "2022-03-21", "close": 4.01, "volume": 5187727.0}, {"date": "2022-03-22", "close": 4.16, "volume": 10655749.0}, {"date": "2022-03-23", "close": 4.15, "volume": 10471741.0}, {"date": "2022-03-24", "close": 4.42, "volume": 20901109.0}, {"date": "2022-03-25", "close": 4.48, "volume": 11448327.0}, {"date": "2022-03-28", "close": 4.44, "volume": 12336797.0}, {"date": "2022-03-29", "close": 4.25, "volume": 7489620.0}, {"date": "2022-03-30", "close": 4.1, "volume": 21443517.0}, {"date": "2022-03-31", "close": 4.15, "volume": 14585759.0}, {"date": "2022-04-01", "close": 4.17, "volume": 7571433.0}, {"date": "2022-04-04", "close": 4.18, "volume": 7146861.0}, {"date": "2022-04-05", "close": 4.16, "volume": 7050723.0}, {"date": "2022-04-06", "close": 4.39, "volume": 13086011.0}, {"date": "2022-04-07", "close": 4.32, "volume": 7904368.0}, {"date": "2022-04-08", "close": 4.49, "volume": 8834401.0}, {"date": "2022-04-11", "close": 4.49, "volume": 7032430.0}, {"date": "2022-04-12", "close": 4.4, "volume": 4960743.0}, {"date": "2022-04-13", "close": 4.54, "volume": 8212352.0}, {"date": "2022-04-14", "close": 4.57, "volume": 6704096.0}, {"date": "2022-04-19", "close": 4.66, "volume": 9171420.0}, {"date": "2022-04-20", "close": 4.8, "volume": 20220566.0}, {"date": "2022-04-21", "close": 4.8, "volume": 10061984.0}, {"date": "2022-04-22", "close": 4.69, "volume": 10445556.0}, {"date": "2022-04-26", "close": 4.4, "volume": 11628148.0}, {"date": "2022-04-27", "close": 4.64, "volume": 8916836.0}, {"date": "2022-04-28", "close": 4.96, "volume": 9111351.0}, {"date": "2022-04-29", "close": 4.92, "volume": 10711205.0}, {"date": "2022-05-02", "close": 4.85, "volume": 16033467.0}, {"date": "2022-05-03", "close": 4.82, "volume": 6387775.0}, {"date": "2022-05-04", "close": 4.87, "volume": 6105358.0}, {"date": "2022-05-05", "close": 5.07, "volume": 10511547.0}, {"date": "2022-05-06", "close": 4.95, "volume": 26716117.0}, {"date": "2022-05-09", "close": 5.08, "volume": 13899513.0}, {"date": "2022-05-10", "close": 4.99, "volume": 15535295.0}, {"date": "2022-05-11", "close": 4.98, "volume": 8901139.0}, {"date": "2022-05-12", "close": 4.84, "volume": 19547354.0}, {"date": "2022-05-13", "close": 4.89, "volume": 11368307.0}, {"date": "2022-05-16", "close": 4.91, "volume": 7033202.0}, {"date": "2022-05-17", "close": 5.2, "volume": 12201699.0}, {"date": "2022-05-18", "close": 5.28, "volume": 7206635.0}, {"date": "2022-05-19", "close": 5.18, "volume": 9040917.0}, {"date": "2022-05-20", "close": 5.26, "volume": 5760623.0}, {"date": "2022-05-23", "close": 5.15, "volume": 8997246.0}, {"date": "2022-05-24", "close": 5.2, "volume": 8781132.0}, {"date": "2022-05-25", "close": 5.29, "volume": 5423139.0}, {"date": "2022-05-26", "close": 5.04, "volume": 22884145.0}, {"date": "2022-05-27", "close": 5.14, "volume": 8644961.0}, {"date": "2022-05-30", "close": 5.1, "volume": 6563933.0}, {"date": "2022-05-31", "close": 5.28, "volume": 8343058.0}, {"date": "2022-06-01", "close": 5.16, "volume": 9598526.0}, {"date": "2022-06-02", "close": 5.24, "volume": 6543176.0}, {"date": "2022-06-03", "close": 5.41, "volume": 6993938.0}, {"date": "2022-06-06", "close": 5.45, "volume": 7773856.0}, {"date": "2022-06-07", "close": 5.42, "volume": 5563458.0}, {"date": "2022-06-08", "close": 5.44, "volume": 7675376.0}, {"date": "2022-06-09", "close": 5.41, "volume": 6241963.0}, {"date": "2022-06-10", "close": 5.34, "volume": 11447269.0}, {"date": "2022-06-14", "close": 5.13, "volume": 13707910.0}, {"date": "2022-06-15", "close": 5.11, "volume": 9734119.0}, {"date": "2022-06-16", "close": 5.33, "volume": 11430397.0}, {"date": "2022-06-17", "close": 5.0, "volume": 25072367.0}, {"date": "2022-06-20", "close": 4.54, "volume": 26921054.0}, {"date": "2022-06-21", "close": 4.78, "volume": 30171221.0}, {"date": "2022-06-22", "close": 4.7, "volume": 14130188.0}, {"date": "2022-06-23", "close": 4.61, "volume": 9846892.0}, {"date": "2022-06-24", "close": 4.52, "volume": 17857607.0}, {"date": "2022-06-27", "close": 4.78, "volume": 10610781.0}, {"date": "2022-06-28", "close": 4.91, "volume": 6588546.0}, {"date": "2022-06-29", "close": 5.0, "volume": 4742863.0}, {"date": "2022-06-30", "close": 4.84, "volume": 5638446.0}, {"date": "2022-07-01", "close": 4.68, "volume": 6097495.0}, {"date": "2022-07-04", "close": 4.8, "volume": 3790809.0}, {"date": "2022-07-05", "close": 4.83, "volume": 3225964.0}, {"date": "2022-07-06", "close": 4.65, "volume": 9475144.0}, {"date": "2022-07-07", "close": 4.73, "volume": 7249359.0}, {"date": "2022-07-08", "close": 5.03, "volume": 5778144.0}, {"date": "2022-07-11", "close": 5.07, "volume": 6493365.0}, {"date": "2022-07-12", "close": 5.16, "volume": 8216693.0}, {"date": "2022-07-13", "close": 5.39, "volume": 10437003.0}, {"date": "2022-07-14", "close": 5.74, "volume": 9577394.0}, {"date": "2022-07-15", "close": 5.61, "volume": 9348421.0}, {"date": "2022-07-18", "close": 5.9, "volume": 9847869.0}, {"date": "2022-07-19", "close": 6.21, "volume": 9585346.0}, {"date": "2022-07-20", "close": 6.43, "volume": 10958871.0}, {"date": "2022-07-21", "close": 6.17, "volume": 8827084.0}, {"date": "2022-07-22", "close": 6.14, "volume": 6282616.0}, {"date": "2022-07-25", "close": 6.09, "volume": 3357085.0}, {"date": "2022-07-26", "close": 6.48, "volume": 7415403.0}, {"date": "2022-07-27", "close": 6.33, "volume": 5839987.0}, {"date": "2022-07-28", "close": 6.39, "volume": 6446194.0}, {"date": "2022-07-29", "close": 6.21, "volume": 7263358.0}, {"date": "2022-08-01", "close": 6.34, "volume": 5506396.0}, {"date": "2022-08-02", "close": 6.34, "volume": 5305591.0}, {"date": "2022-08-03", "close": 6.42, "volume": 7180781.0}, {"date": "2022-08-04", "close": 6.22, "volume": 6411094.0}, {"date": "2022-08-05", "close": 6.0, "volume": 10254519.0}, {"date": "2022-08-08", "close": 6.04, "volume": 6575313.0}, {"date": "2022-08-09", "close": 6.06, "volume": 4974320.0}, {"date": "2022-08-10", "close": 6.37, "volume": 7685660.0}, {"date": "2022-08-11", "close": 6.46, "volume": 8305609.0}, {"date": "2022-08-12", "close": 6.62, "volume": 11191203.0}, {"date": "2022-08-15", "close": 6.55, "volume": 5599036.0}, {"date": "2022-08-16", "close": 6.61, "volume": 4156062.0}, {"date": "2022-08-17", "close": 6.78, "volume": 24147740.0}, {"date": "2022-08-18", "close": 6.93, "volume": 6909791.0}, {"date": "2022-08-19", "close": 7.36, "volume": 11837145.0}, {"date": "2022-08-22", "close": 7.54, "volume": 11242029.0}, {"date": "2022-08-23", "close": 7.75, "volume": 12430247.0}, {"date": "2022-08-24", "close": 7.9, "volume": 13129359.0}, {"date": "2022-08-25", "close": 7.79, "volume": 17869263.0}, {"date": "2022-08-26", "close": 7.97, "volume": 15595765.0}, {"date": "2022-08-29", "close": 7.96, "volume": 16279734.0}, {"date": "2022-08-30", "close": 8.06, "volume": 9259170.0}, {"date": "2022-08-31", "close": 7.96, "volume": 11861418.0}, {"date": "2022-09-01", "close": 7.89, "volume": 12620306.0}, {"date": "2022-09-02", "close": 7.97, "volume": 9313339.0}, {"date": "2022-09-05", "close": 8.49, "volume": 12732213.0}, {"date": "2022-09-06", "close": 8.8, "volume": 10436151.0}, {"date": "2022-09-07", "close": 8.48, "volume": 10684032.0}, {"date": "2022-09-08", "close": 8.48, "volume": 14174086.0}, {"date": "2022-09-09", "close": 8.74, "volume": 11592893.0}, {"date": "2022-09-12", "close": 8.6, "volume": 7546959.0}, {"date": "2022-09-13", "close": 8.46, "volume": 10075897.0}, {"date": "2022-09-14", "close": 8.48, "volume": 7658744.0}, {"date": "2022-09-15", "close": 8.87, "volume": 9402710.0}, {"date": "2022-09-16", "close": 8.63, "volume": 18596707.0}, {"date": "2022-09-19", "close": 8.31, "volume": 10275845.0}, {"date": "2022-09-20", "close": 8.63, "volume": 9004362.0}, {"date": "2022-09-21", "close": 8.96, "volume": 15037732.0}, {"date": "2022-09-23", "close": 9.2, "volume": 11368445.0}, {"date": "2022-09-26", "close": 7.91, "volume": 25253955.0}, {"date": "2022-09-27", "close": 8.45, "volume": 13620241.0}, {"date": "2022-09-28", "close": 8.78, "volume": 10567878.0}, {"date": "2022-09-29", "close": 9.18, "volume": 7728419.0}, {"date": "2022-09-30", "close": 9.01, "volume": 9456127.0}, {"date": "2022-10-03", "close": 9.14, "volume": 5732219.0}, {"date": "2022-10-04", "close": 9.74, "volume": 12614903.0}, {"date": "2022-10-05", "close": 9.76, "volume": 14361041.0}, {"date": "2022-10-06", "close": 10.46, "volume": 13740200.0}, {"date": "2022-10-07", "close": 10.96, "volume": 18694783.0}, {"date": "2022-10-10", "close": 10.45, "volume": 19170007.0}, {"date": "2022-10-11", "close": 10.37, "volume": 17447297.0}, {"date": "2022-10-12", "close": 10.68, "volume": 13452367.0}, {"date": "2022-10-13", "close": 10.6, "volume": 8282970.0}, {"date": "2022-10-14", "close": 10.82, "volume": 8898083.0}, {"date": "2022-10-17", "close": 10.8, "volume": 11228018.0}, {"date": "2022-10-18", "close": 10.41, "volume": 9975774.0}, {"date": "2022-10-19", "close": 10.52, "volume": 15548065.0}, {"date": "2022-10-20", "close": 10.03, "volume": 31260106.0}, {"date": "2022-10-21", "close": 10.49, "volume": 11411329.0}, {"date": "2022-10-24", "close": 10.85, "volume": 11191994.0}, {"date": "2022-10-25", "close": 10.36, "volume": 8371582.0}, {"date": "2022-10-26", "close": 9.52, "volume": 18203348.0}, {"date": "2022-10-27", "close": 9.83, "volume": 11978199.0}, {"date": "2022-10-28", "close": 9.42, "volume": 14527173.0}, {"date": "2022-10-31", "close": 9.03, "volume": 22760714.0}, {"date": "2022-11-01", "close": 9.15, "volume": 16539647.0}, {"date": "2022-11-02", "close": 9.53, "volume": 9098604.0}, {"date": "2022-11-03", "close": 9.41, "volume": 7478672.0}, {"date": "2022-11-04", "close": 9.97, "volume": 11850445.0}, {"date": "2022-11-07", "close": 9.96, "volume": 7703480.0}, {"date": "2022-11-08", "close": 9.41, "volume": 13701214.0}, {"date": "2022-11-09", "close": 8.61, "volume": 28851031.0}, {"date": "2022-11-10", "close": 8.33, "volume": 20543077.0}, {"date": "2022-11-11", "close": 8.04, "volume": 25075837.0}, {"date": "2022-11-14", "close": 8.3, "volume": 15987003.0}, {"date": "2022-11-15", "close": 8.23, "volume": 9831134.0}, {"date": "2022-11-16", "close": 8.71, "volume": 12659849.0}, {"date": "2022-11-17", "close": 8.16, "volume": 11106815.0}, {"date": "2022-11-18", "close": 8.19, "volume": 24927702.0}, {"date": "2022-11-21", "close": 8.45, "volume": 7262713.0}, {"date": "2022-11-22", "close": 9.11, "volume": 23934481.0}, {"date": "2022-11-23", "close": 9.62, "volume": 10909162.0}, {"date": "2022-11-24", "close": 8.98, "volume": 15997696.0}, {"date": "2022-11-25", "close": 9.07, "volume": 7002810.0}, {"date": "2022-11-28", "close": 9.43, "volume": 9697469.0}, {"date": "2022-11-29", "close": 9.26, "volume": 9791610.0}, {"date": "2022-11-30", "close": 10.04, "volume": 17619033.0}, {"date": "2022-12-01", "close": 9.89, "volume": 8961093.0}, {"date": "2022-12-02", "close": 9.74, "volume": 7140400.0}, {"date": "2022-12-05", "close": 9.55, "volume": 8762348.0}, {"date": "2022-12-06", "close": 9.81, "volume": 6753369.0}, {"date": "2022-12-07", "close": 9.7, "volume": 8258728.0}, {"date": "2022-12-08", "close": 9.57, "volume": 7197933.0}, {"date": "2022-12-09", "close": 9.69, "volume": 6126720.0}, {"date": "2022-12-12", "close": 9.5, "volume": 4799468.0}, {"date": "2022-12-13", "close": 9.59, "volume": 6429533.0}, {"date": "2022-12-14", "close": 9.82, "volume": 11243957.0}, {"date": "2022-12-15", "close": 10.2, "volume": 9949388.0}, {"date": "2022-12-16", "close": 10.28, "volume": 9612453.0}, {"date": "2022-12-19", "close": 10.6, "volume": 6403895.0}, {"date": "2022-12-20", "close": 10.32, "volume": 10118683.0}, {"date": "2022-12-21", "close": 10.78, "volume": 6487671.0}, {"date": "2022-12-22", "close": 10.53, "volume": 6323380.0}, {"date": "2022-12-23", "close": 10.52, "volume": 6217798.0}, {"date": "2022-12-28", "close": 9.76, "volume": 10046910.0}, {"date": "2022-12-29", "close": 9.28, "volume": 9667062.0}, {"date": "2022-12-30", "close": 9.42, "volume": 7212732.0}, {"date": "2023-01-03", "close": 8.83, "volume": 12462685.0}, {"date": "2023-01-04", "close": 9.12, "volume": 13801115.0}, {"date": "2023-01-05", "close": 8.98, "volume": 10137249.0}, {"date": "2023-01-06", "close": 9.13, "volume": 9154755.0}, {"date": "2023-01-09", "close": 9.18, "volume": 6695291.0}, {"date": "2023-01-10", "close": 9.07, "volume": 5984638.0}, {"date": "2023-01-11", "close": 8.84, "volume": 8493000.0}, {"date": "2023-01-12", "close": 8.72, "volume": 15820821.0}, {"date": "2023-01-13", "close": 8.76, "volume": 7584679.0}, {"date": "2023-01-16", "close": 8.97, "volume": 5985437.0}, {"date": "2023-01-17", "close": 8.74, "volume": 11857680.0}, {"date": "2023-01-18", "close": 8.99, "volume": 8006110.0}, {"date": "2023-01-19", "close": 8.93, "volume": 10408595.0}, {"date": "2023-01-20", "close": 9.48, "volume": 12937261.0}, {"date": "2023-01-23", "close": 9.35, "volume": 7744378.0}, {"date": "2023-01-24", "close": 9.17, "volume": 6887403.0}, {"date": "2023-01-25", "close": 9.04, "volume": 6311722.0}, {"date": "2023-01-27", "close": 8.44, "volume": 19833468.0}, {"date": "2023-01-30", "close": 8.4, "volume": 8633349.0}, {"date": "2023-01-31", "close": 8.4, "volume": 9952709.0}, {"date": "2023-02-01", "close": 8.27, "volume": 8312571.0}, {"date": "2023-02-02", "close": 8.17, "volume": 6851038.0}, {"date": "2023-02-03", "close": 8.22, "volume": 20304379.0}, {"date": "2023-02-06", "close": 8.46, "volume": 7323421.0}, {"date": "2023-02-07", "close": 8.62, "volume": 10198857.0}, {"date": "2023-02-08", "close": 8.54, "volume": 13161158.0}, {"date": "2023-02-09", "close": 8.04, "volume": 14366504.0}, {"date": "2023-02-10", "close": 7.74, "volume": 20649959.0}, {"date": "2023-02-13", "close": 7.93, "volume": 9349043.0}, {"date": "2023-02-14", "close": 7.91, "volume": 9319589.0}, {"date": "2023-02-15", "close": 8.19, "volume": 9196887.0}, {"date": "2023-02-16", "close": 7.96, "volume": 31924353.0}, {"date": "2023-02-17", "close": 7.55, "volume": 18904585.0}, {"date": "2023-02-20", "close": 7.5, "volume": 11231597.0}, {"date": "2023-02-21", "close": 7.4, "volume": 7745310.0}, {"date": "2023-02-22", "close": 7.51, "volume": 9806629.0}, {"date": "2023-02-23", "close": 7.36, "volume": 8866038.0}, {"date": "2023-02-24", "close": 7.3, "volume": 8666837.0}, {"date": "2023-02-27", "close": 7.23, "volume": 8889832.0}, {"date": "2023-02-28", "close": 7.23, "volume": 10436456.0}, {"date": "2023-03-01", "close": 7.22, "volume": 8585092.0}, {"date": "2023-03-02", "close": 7.52, "volume": 9749128.0}, {"date": "2023-03-03", "close": 7.49, "volume": 6925851.0}, {"date": "2023-03-06", "close": 7.33, "volume": 11596821.0}, {"date": "2023-03-07", "close": 7.31, "volume": 9827150.0}, {"date": "2023-03-08", "close": 7.03, "volume": 15620638.0}, {"date": "2023-03-09", "close": 7.42, "volume": 11073680.0}, {"date": "2023-03-10", "close": 7.13, "volume": 12131368.0}, {"date": "2023-03-13", "close": 7.13, "volume": 8041864.0}, {"date": "2023-03-14", "close": 6.75, "volume": 11880152.0}, {"date": "2023-03-15", "close": 7.0, "volume": 12466359.0}, {"date": "2023-03-16", "close": 6.65, "volume": 12599013.0}, {"date": "2023-03-17", "close": 6.68, "volume": 13780542.0}, {"date": "2023-03-20", "close": 6.37, "volume": 10476432.0}, {"date": "2023-03-21", "close": 6.6, "volume": 12010632.0}, {"date": "2023-03-22", "close": 6.73, "volume": 5889613.0}, {"date": "2023-03-23", "close": 6.54, "volume": 5649192.0}, {"date": "2023-03-24", "close": 6.48, "volume": 3025284.0}, {"date": "2023-03-27", "close": 6.38, "volume": 4592504.0}, {"date": "2023-03-28", "close": 6.77, "volume": 6923028.0}, {"date": "2023-03-29", "close": 6.49, "volume": 6299444.0}, {"date": "2023-03-30", "close": 6.67, "volume": 6827785.0}, {"date": "2023-03-31", "close": 6.73, "volume": 5339163.0}, {"date": "2023-04-03", "close": 6.89, "volume": 7774575.0}, {"date": "2023-04-04", "close": 7.28, "volume": 16304359.0}, {"date": "2023-04-05", "close": 7.0, "volume": 7437695.0}, {"date": "2023-04-06", "close": 6.94, "volume": 4933886.0}, {"date": "2023-04-11", "close": 6.95, "volume": 4140362.0}, {"date": "2023-04-12", "close": 6.73, "volume": 11484501.0}, {"date": "2023-04-13", "close": 6.91, "volume": 5045418.0}, {"date": "2023-04-14", "close": 6.87, "volume": 4457487.0}, {"date": "2023-04-17", "close": 6.81, "volume": 3337049.0}, {"date": "2023-04-18", "close": 6.97, "volume": 4799000.0}, {"date": "2023-04-19", "close": 6.98, "volume": 5979856.0}, {"date": "2023-04-20", "close": 6.97, "volume": 4085227.0}, {"date": "2023-04-21", "close": 7.38, "volume": 12049121.0}, {"date": "2023-04-24", "close": 7.22, "volume": 9101684.0}, {"date": "2023-04-26", "close": 7.15, "volume": 5893404.0}, {"date": "2023-04-27", "close": 7.29, "volume": 3742246.0}, {"date": "2023-04-28", "close": 7.2, "volume": 4802082.0}, {"date": "2023-05-01", "close": 7.39, "volume": 5708224.0}, {"date": "2023-05-02", "close": 7.22, "volume": 15246791.0}, {"date": "2023-05-03", "close": 7.19, "volume": 13124046.0}, {"date": "2023-05-04", "close": 7.01, "volume": 4637543.0}, {"date": "2023-05-05", "close": 6.8, "volume": 8198634.0}, {"date": "2023-05-08", "close": 7.06, "volume": 5571994.0}, {"date": "2023-05-09", "close": 7.05, "volume": 4105906.0}, {"date": "2023-05-10", "close": 7.09, "volume": 3591996.0}, {"date": "2023-05-11", "close": 7.0, "volume": 6376950.0}, {"date": "2023-05-12", "close": 6.94, "volume": 6419489.0}, {"date": "2023-05-15", "close": 6.89, "volume": 6036886.0}, {"date": "2023-05-16", "close": 6.84, "volume": 4067379.0}, {"date": "2023-05-17", "close": 6.8, "volume": 6048963.0}, {"date": "2023-05-18", "close": 7.17, "volume": 8459395.0}, {"date": "2023-05-19", "close": 6.86, "volume": 8792607.0}, {"date": "2023-05-22", "close": 6.83, "volume": 6930703.0}, {"date": "2023-05-23", "close": 6.89, "volume": 5538157.0}, {"date": "2023-05-24", "close": 6.71, "volume": 7851260.0}, {"date": "2023-05-25", "close": 6.41, "volume": 14292624.0}, {"date": "2023-05-26", "close": 6.3, "volume": 9877135.0}, {"date": "2023-05-29", "close": 6.13, "volume": 6179282.0}, {"date": "2023-05-30", "close": 6.05, "volume": 6274785.0}, {"date": "2023-05-31", "close": 5.66, "volume": 18062638.0}, {"date": "2023-06-01", "close": 5.81, "volume": 14173805.0}, {"date": "2023-06-02", "close": 5.89, "volume": 9630345.0}, {"date": "2023-06-05", "close": 5.94, "volume": 9569639.0}, {"date": "2023-06-06", "close": 6.2, "volume": 11225793.0}, {"date": "2023-06-07", "close": 6.14, "volume": 23393272.0}, {"date": "2023-06-08", "close": 6.48, "volume": 8998684.0}, {"date": "2023-06-09", "close": 6.4, "volume": 5151562.0}, {"date": "2023-06-13", "close": 6.28, "volume": 10296204.0}, {"date": "2023-06-14", "close": 6.26, "volume": 6288741.0}, {"date": "2023-06-15", "close": 6.41, "volume": 6498931.0}, {"date": "2023-06-16", "close": 6.94, "volume": 16221796.0}, {"date": "2023-06-19", "close": 6.74, "volume": 7727055.0}, {"date": "2023-06-20", "close": 6.78, "volume": 3879991.0}, {"date": "2023-06-21", "close": 6.79, "volume": 8331299.0}, {"date": "2023-06-22", "close": 6.72, "volume": 13792857.0}, {"date": "2023-06-23", "close": 6.66, "volume": 4436169.0}, {"date": "2023-06-26", "close": 6.56, "volume": 7481598.0}, {"date": "2023-06-27", "close": 6.57, "volume": 5920710.0}, {"date": "2023-06-28", "close": 6.72, "volume": 4700045.0}, {"date": "2023-06-29", "close": 6.8, "volume": 4139028.0}, {"date": "2023-06-30", "close": 6.71, "volume": 7145617.0}, {"date": "2023-07-03", "close": 6.76, "volume": 5463094.0}, {"date": "2023-07-04", "close": 6.92, "volume": 4767475.0}, {"date": "2023-07-05", "close": 6.85, "volume": 3567921.0}, {"date": "2023-07-06", "close": 6.71, "volume": 5506190.0}, {"date": "2023-07-07", "close": 6.61, "volume": 4099526.0}, {"date": "2023-07-10", "close": 6.59, "volume": 3050122.0}, {"date": "2023-07-11", "close": 6.6, "volume": 4046544.0}, {"date": "2023-07-12", "close": 6.67, "volume": 5248071.0}, {"date": "2023-07-13", "close": 6.61, "volume": 6054933.0}, {"date": "2023-07-14", "close": 6.65, "volume": 5357715.0}, {"date": "2023-07-17", "close": 6.83, "volume": 20897288.0}, {"date": "2023-07-18", "close": 6.81, "volume": 5815554.0}, {"date": "2023-07-19", "close": 7.0, "volume": 8412013.0}, {"date": "2023-07-20", "close": 6.9, "volume": 5649268.0}, {"date": "2023-07-21", "close": 7.01, "volume": 4245530.0}, {"date": "2023-07-24", "close": 7.23, "volume": 4215296.0}, {"date": "2023-07-25", "close": 7.39, "volume": 4764328.0}, {"date": "2023-07-26", "close": 7.52, "volume": 5561617.0}, {"date": "2023-07-27", "close": 7.08, "volume": 10514041.0}, {"date": "2023-07-28", "close": 7.03, "volume": 6198346.0}, {"date": "2023-07-31", "close": 6.92, "volume": 4163606.0}, {"date": "2023-08-01", "close": 6.94, "volume": 3888895.0}, {"date": "2023-08-02", "close": 6.89, "volume": 2291009.0}, {"date": "2023-08-03", "close": 6.89, "volume": 2370299.0}, {"date": "2023-08-04", "close": 7.07, "volume": 3277498.0}, {"date": "2023-08-07", "close": 6.99, "volume": 2758696.0}, {"date": "2023-08-08", "close": 6.98, "volume": 3395380.0}, {"date": "2023-08-09", "close": 7.14, "volume": 4890126.0}, {"date": "2023-08-10", "close": 7.45, "volume": 9194326.0}, {"date": "2023-08-11", "close": 7.23, "volume": 6900444.0}, {"date": "2023-08-14", "close": 7.14, "volume": 3423831.0}, {"date": "2023-08-15", "close": 7.33, "volume": 3701204.0}, {"date": "2023-08-16", "close": 7.39, "volume": 4415440.0}, {"date": "2023-08-17", "close": 7.49, "volume": 5449668.0}, {"date": "2023-08-18", "close": 7.28, "volume": 7821908.0}, {"date": "2023-08-21", "close": 7.25, "volume": 6026439.0}, {"date": "2023-08-22", "close": 7.34, "volume": 4415559.0}, {"date": "2023-08-23", "close": 7.29, "volume": 5215755.0}, {"date": "2023-08-24", "close": 6.92, "volume": 18719168.0}, {"date": "2023-08-25", "close": 6.48, "volume": 20119718.0}, {"date": "2023-08-28", "close": 6.5, "volume": 15147614.0}, {"date": "2023-08-29", "close": 6.62, "volume": 7756797.0}, {"date": "2023-08-30", "close": 6.72, "volume": 6661527.0}, {"date": "2023-08-31", "close": 6.09, "volume": 12491345.0}, {"date": "2023-09-01", "close": 6.33, "volume": 6781779.0}, {"date": "2023-09-04", "close": 6.41, "volume": 5814576.0}, {"date": "2023-09-05", "close": 6.34, "volume": 2944835.0}, {"date": "2023-09-06", "close": 6.37, "volume": 9050173.0}, {"date": "2023-09-07", "close": 6.18, "volume": 6186408.0}, {"date": "2023-09-08", "close": 6.24, "volume": 5741064.0}, {"date": "2023-09-11", "close": 6.11, "volume": 4532152.0}, {"date": "2023-09-12", "close": 6.13, "volume": 5996061.0}, {"date": "2023-09-13", "close": 6.16, "volume": 3922468.0}, {"date": "2023-09-14", "close": 6.37, "volume": 6523008.0}, {"date": "2023-09-15", "close": 6.67, "volume": 15390982.0}, {"date": "2023-09-18", "close": 6.61, "volume": 4186730.0}, {"date": "2023-09-19", "close": 6.69, "volume": 4439907.0}, {"date": "2023-09-20", "close": 6.69, "volume": 4871869.0}, {"date": "2023-09-21", "close": 6.7, "volume": 5224623.0}, {"date": "2023-09-22", "close": 6.75, "volume": 7278733.0}, {"date": "2023-09-25", "close": 6.98, "volume": 6030262.0}, {"date": "2023-09-26", "close": 6.94, "volume": 5449428.0}, {"date": "2023-09-27", "close": 6.93, "volume": 4356824.0}, {"date": "2023-09-28", "close": 7.35, "volume": 10602925.0}, {"date": "2023-09-29", "close": 7.11, "volume": 6964183.0}, {"date": "2023-10-02", "close": 7.19, "volume": 3470393.0}, {"date": "2023-10-03", "close": 6.93, "volume": 8880637.0}, {"date": "2023-10-04", "close": 6.84, "volume": 3404544.0}, {"date": "2023-10-05", "close": 6.75, "volume": 4496063.0}, {"date": "2023-10-06", "close": 6.47, "volume": 7652957.0}, {"date": "2023-10-09", "close": 6.61, "volume": 4902429.0}, {"date": "2023-10-10", "close": 6.72, "volume": 5412269.0}, {"date": "2023-10-11", "close": 6.75, "volume": 3819173.0}, {"date": "2023-10-12", "close": 6.66, "volume": 4505442.0}, {"date": "2023-10-13", "close": 6.71, "volume": 3968163.0}, {"date": "2023-10-16", "close": 6.78, "volume": 3403772.0}, {"date": "2023-10-17", "close": 6.79, "volume": 3046339.0}, {"date": "2023-10-18", "close": 7.57, "volume": 21111342.0}, {"date": "2023-10-19", "close": 7.48, "volume": 28517052.0}, {"date": "2023-10-20", "close": 7.54, "volume": 14646621.0}, {"date": "2023-10-23", "close": 7.5, "volume": 11805698.0}, {"date": "2023-10-24", "close": 7.59, "volume": 6324850.0}, {"date": "2023-10-25", "close": 7.77, "volume": 9006617.0}, {"date": "2023-10-26", "close": 7.77, "volume": 6268928.0}, {"date": "2023-10-27", "close": 7.72, "volume": 3878943.0}, {"date": "2023-10-30", "close": 7.29, "volume": 9824331.0}, {"date": "2023-10-31", "close": 7.4, "volume": 7291688.0}, {"date": "2023-11-01", "close": 7.28, "volume": 9490567.0}, {"date": "2023-11-02", "close": 7.29, "volume": 4618687.0}, {"date": "2023-11-03", "close": 7.15, "volume": 4881885.0}, {"date": "2023-11-06", "close": 7.01, "volume": 7173280.0}, {"date": "2023-11-07", "close": 6.8, "volume": 6457081.0}, {"date": "2023-11-08", "close": 6.83, "volume": 6331124.0}, {"date": "2023-11-09", "close": 6.9, "volume": 6008746.0}, {"date": "2023-11-10", "close": 6.88, "volume": 4195652.0}, {"date": "2023-11-13", "close": 6.76, "volume": 2409886.0}, {"date": "2023-11-14", "close": 6.91, "volume": 3536007.0}, {"date": "2023-11-15", "close": 6.83, "volume": 4720356.0}, {"date": "2023-11-16", "close": 6.72, "volume": 3415324.0}, {"date": "2023-11-17", "close": 6.74, "volume": 4859816.0}, {"date": "2023-11-20", "close": 6.9, "volume": 4563060.0}, {"date": "2023-11-21", "close": 6.86, "volume": 3547348.0}, {"date": "2023-11-22", "close": 6.99, "volume": 3220089.0}, {"date": "2023-11-23", "close": 7.04, "volume": 4463292.0}, {"date": "2023-11-24", "close": 7.28, "volume": 4192529.0}, {"date": "2023-11-27", "close": 7.31, "volume": 3145878.0}, {"date": "2023-11-28", "close": 7.32, "volume": 4374513.0}, {"date": "2023-11-29", "close": 7.24, "volume": 3110424.0}, {"date": "2023-11-30", "close": 7.14, "volume": 4922393.0}, {"date": "2023-12-01", "close": 7.26, "volume": 5086908.0}, {"date": "2023-12-04", "close": 7.2, "volume": 4485619.0}, {"date": "2023-12-05", "close": 7.07, "volume": 2993519.0}, {"date": "2023-12-06", "close": 7.09, "volume": 3088290.0}, {"date": "2023-12-07", "close": 7.16, "volume": 4656724.0}, {"date": "2023-12-08", "close": 7.2, "volume": 4986075.0}, {"date": "2023-12-11", "close": 7.22, "volume": 1877270.0}, {"date": "2023-12-12", "close": 7.35, "volume": 4020825.0}, {"date": "2023-12-13", "close": 7.16, "volume": 3608028.0}, {"date": "2023-12-14", "close": 7.13, "volume": 4637922.0}, {"date": "2023-12-15", "close": 7.19, "volume": 10738357.0}, {"date": "2023-12-18", "close": 7.22, "volume": 2630971.0}, {"date": "2023-12-19", "close": 7.2, "volume": 3825939.0}, {"date": "2023-12-20", "close": 7.25, "volume": 3202983.0}, {"date": "2023-12-21", "close": 7.29, "volume": 4878366.0}, {"date": "2023-12-22", "close": 7.44, "volume": 4429149.0}, {"date": "2023-12-27", "close": 7.4, "volume": 2063445.0}, {"date": "2023-12-28", "close": 7.47, "volume": 2078405.0}, {"date": "2023-12-29", "close": 7.44, "volume": 2198079.0}, {"date": "2024-01-02", "close": 7.75, "volume": 3747005.0}, {"date": "2024-01-03", "close": 7.69, "volume": 3221574.0}, {"date": "2024-01-04", "close": 7.81, "volume": 7464534.0}, {"date": "2024-01-05", "close": 7.86, "volume": 4961638.0}, {"date": "2024-01-08", "close": 8.02, "volume": 5795300.0}, {"date": "2024-01-09", "close": 8.15, "volume": 3823216.0}, {"date": "2024-01-10", "close": 8.22, "volume": 5465325.0}, {"date": "2024-01-11", "close": 8.05, "volume": 4945451.0}, {"date": "2024-01-12", "close": 7.97, "volume": 3520794.0}, {"date": "2024-01-15", "close": 8.13, "volume": 4579651.0}, {"date": "2024-01-16", "close": 8.04, "volume": 2928977.0}, {"date": "2024-01-17", "close": 7.87, "volume": 3843153.0}, {"date": "2024-01-18", "close": 7.81, "volume": 3689732.0}, {"date": "2024-01-19", "close": 8.11, "volume": 11681884.0}, {"date": "2024-01-22", "close": 7.94, "volume": 4344173.0}, {"date": "2024-01-23", "close": 7.93, "volume": 3892044.0}, {"date": "2024-01-24", "close": 8.04, "volume": 3405558.0}, {"date": "2024-01-25", "close": 8.14, "volume": 2841825.0}, {"date": "2024-01-29", "close": 8.37, "volume": 4533459.0}, {"date": "2024-01-30", "close": 8.26, "volume": 3671385.0}, {"date": "2024-01-31", "close": 8.43, "volume": 4114560.0}, {"date": "2024-02-01", "close": 8.31, "volume": 5120912.0}, {"date": "2024-02-02", "close": 8.19, "volume": 4702187.0}, {"date": "2024-02-05", "close": 7.95, "volume": 6383452.0}, {"date": "2024-02-06", "close": 7.79, "volume": 5856172.0}, {"date": "2024-02-07", "close": 7.76, "volume": 6438979.0}, {"date": "2024-02-08", "close": 7.63, "volume": 5850769.0}, {"date": "2024-02-09", "close": 7.48, "volume": 5744037.0}, {"date": "2024-02-12", "close": 7.51, "volume": 3025679.0}, {"date": "2024-02-13", "close": 7.59, "volume": 4462971.0}, {"date": "2024-02-14", "close": 7.51, "volume": 4266479.0}, {"date": "2024-02-15", "close": 7.08, "volume": 20694479.0}, {"date": "2024-02-16", "close": 7.13, "volume": 12532277.0}, {"date": "2024-02-19", "close": 6.95, "volume": 10168976.0}, {"date": "2024-02-20", "close": 6.84, "volume": 8501364.0}, {"date": "2024-02-21", "close": 6.93, "volume": 15155716.0}, {"date": "2024-02-22", "close": 7.01, "volume": 9160463.0}, {"date": "2024-02-23", "close": 6.98, "volume": 6475732.0}, {"date": "2024-02-26", "close": 6.93, "volume": 4949706.0}, {"date": "2024-02-27", "close": 6.85, "volume": 4520715.0}, {"date": "2024-02-28", "close": 7.03, "volume": 6623936.0}, {"date": "2024-02-29", "close": 6.92, "volume": 5975926.0}, {"date": "2024-03-01", "close": 7.02, "volume": 5573202.0}, {"date": "2024-03-04", "close": 6.96, "volume": 5809732.0}, {"date": "2024-03-05", "close": 7.0, "volume": 8004058.0}, {"date": "2024-03-06", "close": 7.08, "volume": 6608494.0}, {"date": "2024-03-07", "close": 7.12, "volume": 5517004.0}, {"date": "2024-03-08", "close": 7.02, "volume": 6127223.0}, {"date": "2024-03-11", "close": 7.04, "volume": 4214689.0}, {"date": "2024-03-12", "close": 6.79, "volume": 6262501.0}, {"date": "2024-03-13", "close": 6.63, "volume": 6943107.0}, {"date": "2024-03-14", "close": 6.42, "volume": 11013201.0}, {"date": "2024-03-15", "close": 6.39, "volume": 9214903.0}, {"date": "2024-03-18", "close": 6.32, "volume": 6531936.0}, {"date": "2024-03-19", "close": 6.4, "volume": 4849330.0}, {"date": "2024-03-20", "close": 6.57, "volume": 6527618.0}, {"date": "2024-03-21", "close": 6.7, "volume": 7585571.0}, {"date": "2024-03-22", "close": 6.5, "volume": 7494871.0}, {"date": "2024-03-25", "close": 6.62, "volume": 3284842.0}, {"date": "2024-03-26", "close": 6.59, "volume": 4162033.0}, {"date": "2024-03-27", "close": 6.74, "volume": 5673516.0}, {"date": "2024-03-28", "close": 7.1, "volume": 12601536.0}, {"date": "2024-04-02", "close": 7.1, "volume": 7578510.0}, {"date": "2024-04-03", "close": 7.13, "volume": 5033989.0}, {"date": "2024-04-04", "close": 7.17, "volume": 5583547.0}, {"date": "2024-04-05", "close": 6.99, "volume": 4323406.0}, {"date": "2024-04-08", "close": 7.02, "volume": 3833904.0}, {"date": "2024-04-09", "close": 7.36, "volume": 7978887.0}, {"date": "2024-04-10", "close": 7.58, "volume": 8436562.0}, {"date": "2024-04-11", "close": 7.71, "volume": 6675934.0}, {"date": "2024-04-12", "close": 7.68, "volume": 4404015.0}, {"date": "2024-04-15", "close": 7.76, "volume": 4316564.0}, {"date": "2024-04-16", "close": 7.65, "volume": 4750972.0}, {"date": "2024-04-17", "close": 7.8, "volume": 4440931.0}, {"date": "2024-04-18", "close": 7.88, "volume": 5162408.0}, {"date": "2024-04-19", "close": 7.88, "volume": 9215844.0}, {"date": "2024-04-22", "close": 7.8, "volume": 3463036.0}, {"date": "2024-04-23", "close": 7.65, "volume": 3844399.0}, {"date": "2024-04-24", "close": 7.57, "volume": 3537200.0}, {"date": "2024-04-26", "close": 7.69, "volume": 5184789.0}, {"date": "2024-04-29", "close": 7.67, "volume": 2458723.0}, {"date": "2024-04-30", "close": 7.72, "volume": 3139912.0}, {"date": "2024-05-01", "close": 7.7, "volume": 2342018.0}, {"date": "2024-05-02", "close": 7.84, "volume": 4232697.0}, {"date": "2024-05-03", "close": 7.98, "volume": 3268405.0}, {"date": "2024-05-06", "close": 7.95, "volume": 3221629.0}, {"date": "2024-05-07", "close": 7.95, "volume": 3952927.0}, {"date": "2024-05-08", "close": 7.81, "volume": 4569248.0}, {"date": "2024-05-09", "close": 7.77, "volume": 3017881.0}, {"date": "2024-05-10", "close": 7.8, "volume": 3101650.0}, {"date": "2024-05-13", "close": 7.75, "volume": 3186645.0}, {"date": "2024-05-14", "close": 7.61, "volume": 5392125.0}, {"date": "2024-05-15", "close": 7.52, "volume": 3765768.0}, {"date": "2024-05-16", "close": 7.41, "volume": 4052670.0}, {"date": "2024-05-17", "close": 7.43, "volume": 3683762.0}, {"date": "2024-05-20", "close": 7.57, "volume": 3948259.0}, {"date": "2024-05-21", "close": 7.75, "volume": 5622706.0}, {"date": "2024-05-22", "close": 7.77, "volume": 3514341.0}, {"date": "2024-05-23", "close": 7.8, "volume": 4680266.0}, {"date": "2024-05-24", "close": 7.67, "volume": 4652586.0}, {"date": "2024-05-27", "close": 7.82, "volume": 2952970.0}, {"date": "2024-05-28", "close": 8.0, "volume": 3178213.0}, {"date": "2024-05-29", "close": 8.02, "volume": 4503325.0}, {"date": "2024-05-30", "close": 7.85, "volume": 4331188.0}, {"date": "2024-05-31", "close": 8.06, "volume": 3778969.0}, {"date": "2024-06-03", "close": 8.25, "volume": 5859290.0}, {"date": "2024-06-04", "close": 8.33, "volume": 5843659.0}, {"date": "2024-06-05", "close": 8.02, "volume": 6611902.0}, {"date": "2024-06-06", "close": 8.1, "volume": 3879315.0}, {"date": "2024-06-07", "close": 8.03, "volume": 2733442.0}, {"date": "2024-06-11", "close": 7.72, "volume": 5390001.0}, {"date": "2024-06-12", "close": 7.71, "volume": 3933650.0}, {"date": "2024-06-13", "close": 7.7, "volume": 3190854.0}, {"date": "2024-06-14", "close": 7.7, "volume": 2401565.0}, {"date": "2024-06-17", "close": 7.53, "volume": 3723219.0}, {"date": "2024-06-18", "close": 7.66, "volume": 3226195.0}, {"date": "2024-06-19", "close": 7.66, "volume": 2911295.0}, {"date": "2024-06-20", "close": 7.75, "volume": 3183033.0}, {"date": "2024-06-21", "close": 7.95, "volume": 10554277.0}, {"date": "2024-06-24", "close": 7.69, "volume": 4034670.0}, {"date": "2024-06-25", "close": 7.7, "volume": 4557862.0}, {"date": "2024-06-26", "close": 7.62, "volume": 5482227.0}, {"date": "2024-06-27", "close": 7.63, "volume": 3552294.0}, {"date": "2024-06-28", "close": 7.65, "volume": 3329711.0}, {"date": "2024-07-01", "close": 8.13, "volume": 10129452.0}, {"date": "2024-07-02", "close": 8.59, "volume": 15354768.0}, {"date": "2024-07-03", "close": 8.92, "volume": 11830995.0}, {"date": "2024-07-04", "close": 8.94, "volume": 4764942.0}, {"date": "2024-07-05", "close": 8.97, "volume": 3654177.0}, {"date": "2024-07-08", "close": 8.99, "volume": 4037530.0}, {"date": "2024-07-09", "close": 8.97, "volume": 4015653.0}, {"date": "2024-07-10", "close": 8.71, "volume": 5859324.0}, {"date": "2024-07-11", "close": 8.67, "volume": 3069028.0}, {"date": "2024-07-12", "close": 8.61, "volume": 3189774.0}, {"date": "2024-07-15", "close": 8.54, "volume": 4397749.0}, {"date": "2024-07-16", "close": 8.54, "volume": 2461438.0}, {"date": "2024-07-17", "close": 8.55, "volume": 3124414.0}, {"date": "2024-07-18", "close": 8.43, "volume": 4478037.0}, {"date": "2024-07-19", "close": 8.32, "volume": 8585495.0}, {"date": "2024-07-22", "close": 7.99, "volume": 7080036.0}, {"date": "2024-07-23", "close": 7.91, "volume": 4470468.0}, {"date": "2024-07-24", "close": 7.8, "volume": 6378838.0}, {"date": "2024-07-25", "close": 7.77, "volume": 5495595.0}, {"date": "2024-07-26", "close": 7.8, "volume": 4367249.0}, {"date": "2024-07-29", "close": 7.63, "volume": 5338621.0}, {"date": "2024-07-30", "close": 7.63, "volume": 4215280.0}, {"date": "2024-07-31", "close": 7.72, "volume": 4079940.0}, {"date": "2024-08-01", "close": 7.79, "volume": 3246441.0}, {"date": "2024-08-02", "close": 7.7, "volume": 4794634.0}, {"date": "2024-08-05", "close": 7.34, "volume": 7223440.0}, {"date": "2024-08-06", "close": 7.41, "volume": 5196958.0}, {"date": "2024-08-07", "close": 7.52, "volume": 4028573.0}, {"date": "2024-08-08", "close": 7.49, "volume": 4254866.0}, {"date": "2024-08-09", "close": 7.63, "volume": 4022320.0}, {"date": "2024-08-12", "close": 7.75, "volume": 3802198.0}, {"date": "2024-08-13", "close": 7.83, "volume": 4521894.0}, {"date": "2024-08-14", "close": 7.71, "volume": 5401610.0}, {"date": "2024-08-15", "close": 7.33, "volume": 7448728.0}, {"date": "2024-08-16", "close": 7.48, "volume": 5472721.0}, {"date": "2024-08-19", "close": 7.41, "volume": 2433675.0}, {"date": "2024-08-20", "close": 7.36, "volume": 5001801.0}, {"date": "2024-08-21", "close": 7.2, "volume": 7977957.0}, {"date": "2024-08-22", "close": 7.65, "volume": 14412308.0}, {"date": "2024-08-23", "close": 7.1, "volume": 13691397.0}, {"date": "2024-08-26", "close": 6.99, "volume": 14321006.0}, {"date": "2024-08-27", "close": 6.98, "volume": 22451032.0}, {"date": "2024-08-28", "close": 6.77, "volume": 10572928.0}, {"date": "2024-08-29", "close": 6.61, "volume": 13107790.0}, {"date": "2024-08-30", "close": 6.69, "volume": 10185191.0}, {"date": "2024-09-02", "close": 6.72, "volume": 6449278.0}, {"date": "2024-09-03", "close": 6.53, "volume": 7264675.0}, {"date": "2024-09-04", "close": 6.14, "volume": 10060830.0}, {"date": "2024-09-05", "close": 6.11, "volume": 7567009.0}, {"date": "2024-09-06", "close": 5.77, "volume": 15186284.0}, {"date": "2024-09-09", "close": 5.73, "volume": 7213947.0}, {"date": "2024-09-10", "close": 5.64, "volume": 9685359.0}, {"date": "2024-09-11", "close": 5.51, "volume": 10446694.0}, {"date": "2024-09-12", "close": 5.76, "volume": 10137942.0}, {"date": "2024-09-13", "close": 6.01, "volume": 12267808.0}, {"date": "2024-09-16", "close": 5.9, "volume": 7408350.0}, {"date": "2024-09-17", "close": 5.86, "volume": 5865972.0}, {"date": "2024-09-18", "close": 5.94, "volume": 7958431.0}, {"date": "2024-09-19", "close": 6.01, "volume": 8744724.0}, {"date": "2024-09-20", "close": 5.97, "volume": 13995676.0}, {"date": "2024-09-23", "close": 6.11, "volume": 6842920.0}, {"date": "2024-09-24", "close": 6.48, "volume": 9767418.0}, {"date": "2024-09-25", "close": 6.71, "volume": 10352980.0}, {"date": "2024-09-26", "close": 6.94, "volume": 10405814.0}, {"date": "2024-09-27", "close": 7.09, "volume": 7922469.0}, {"date": "2024-09-30", "close": 7.22, "volume": 10818897.0}, {"date": "2024-10-01", "close": 7.27, "volume": 4964879.0}, {"date": "2024-10-02", "close": 7.25, "volume": 5119009.0}, {"date": "2024-10-03", "close": 7.14, "volume": 5853315.0}, {"date": "2024-10-04", "close": 7.16, "volume": 10346118.0}, {"date": "2024-10-07", "close": 7.25, "volume": 4944826.0}, {"date": "2024-10-08", "close": 7.18, "volume": 7482712.0}, {"date": "2024-10-09", "close": 7.01, "volume": 4880598.0}, {"date": "2024-10-10", "close": 7.18, "volume": 4771042.0}, {"date": "2024-10-11", "close": 7.26, "volume": 4452396.0}, {"date": "2024-10-14", "close": 7.32, "volume": 4876150.0}, {"date": "2024-10-15", "close": 7.26, "volume": 4395040.0}, {"date": "2024-10-16", "close": 7.03, "volume": 5317170.0}, {"date": "2024-10-17", "close": 6.9, "volume": 5800777.0}, {"date": "2024-10-18", "close": 6.82, "volume": 4991098.0}, {"date": "2024-10-21", "close": 6.82, "volume": 5346935.0}, {"date": "2024-10-22", "close": 6.72, "volume": 5186247.0}, {"date": "2024-10-23", "close": 6.58, "volume": 7298762.0}, {"date": "2024-10-24", "close": 6.42, "volume": 9222292.0}, {"date": "2024-10-25", "close": 6.74, "volume": 11835033.0}, {"date": "2024-10-28", "close": 6.99, "volume": 6950314.0}, {"date": "2024-10-29", "close": 6.96, "volume": 5928471.0}, {"date": "2024-10-30", "close": 6.92, "volume": 5310262.0}, {"date": "2024-10-31", "close": 6.81, "volume": 3453743.0}, {"date": "2024-11-01", "close": 6.95, "volume": 3837881.0}, {"date": "2024-11-04", "close": 6.82, "volume": 3434779.0}, {"date": "2024-11-05", "close": 6.8, "volume": 2172118.0}, {"date": "2024-11-06", "close": 6.91, "volume": 4746546.0}, {"date": "2024-11-07", "close": 6.93, "volume": 7099426.0}, {"date": "2024-11-08", "close": 6.86, "volume": 5996157.0}, {"date": "2024-11-11", "close": 6.82, "volume": 4417697.0}, {"date": "2024-11-12", "close": 6.69, "volume": 5785555.0}, {"date": "2024-11-13", "close": 6.69, "volume": 3813748.0}, {"date": "2024-11-14", "close": 6.64, "volume": 5606762.0}, {"date": "2024-11-15", "close": 6.62, "volume": 3982817.0}, {"date": "2024-11-18", "close": 6.84, "volume": 4477673.0}, {"date": "2024-11-19", "close": 6.87, "volume": 3557508.0}, {"date": "2024-11-20", "close": 6.73, "volume": 3183283.0}, {"date": "2024-11-21", "close": 6.67, "volume": 4299094.0}, {"date": "2024-11-22", "close": 6.91, "volume": 5952163.0}, {"date": "2024-11-25", "close": 6.74, "volume": 5327677.0}, {"date": "2024-11-26", "close": 6.7, "volume": 3654002.0}, {"date": "2024-11-27", "close": 6.56, "volume": 4452023.0}, {"date": "2024-11-28", "close": 6.57, "volume": 4686110.0}, {"date": "2024-11-29", "close": 6.58, "volume": 3705452.0}, {"date": "2024-12-02", "close": 6.57, "volume": 3109840.0}, {"date": "2024-12-03", "close": 6.48, "volume": 3943802.0}, {"date": "2024-12-04", "close": 6.51, "volume": 3962392.0}, {"date": "2024-12-05", "close": 6.42, "volume": 5045683.0}, {"date": "2024-12-06", "close": 6.38, "volume": 4514538.0}, {"date": "2024-12-09", "close": 6.33, "volume": 4870087.0}, {"date": "2024-12-10", "close": 6.55, "volume": 4580147.0}, {"date": "2024-12-11", "close": 6.58, "volume": 4828732.0}, {"date": "2024-12-12", "close": 6.66, "volume": 4164498.0}, {"date": "2024-12-13", "close": 6.59, "volume": 3732968.0}, {"date": "2024-12-16", "close": 6.52, "volume": 3889421.0}, {"date": "2024-12-17", "close": 6.31, "volume": 6605066.0}, {"date": "2024-12-18", "close": 6.32, "volume": 4610988.0}, {"date": "2024-12-19", "close": 6.07, "volume": 9824771.0}, {"date": "2024-12-20", "close": 5.98, "volume": 15353727.0}, {"date": "2024-12-23", "close": 6.09, "volume": 3947121.0}, {"date": "2024-12-24", "close": 6.04, "volume": 1942099.0}, {"date": "2024-12-27", "close": 6.0, "volume": 2700810.0}, {"date": "2024-12-30", "close": 6.15, "volume": 3778255.0}, {"date": "2024-12-31", "close": 6.2, "volume": 3032284.0}, {"date": "2025-01-02", "close": 6.28, "volume": 3640988.0}, {"date": "2025-01-03", "close": 6.24, "volume": 3752789.0}, {"date": "2025-01-06", "close": 6.2, "volume": 2761120.0}, {"date": "2025-01-07", "close": 6.06, "volume": 3806834.0}, {"date": "2025-01-08", "close": 6.01, "volume": 5907552.0}, {"date": "2025-01-09", "close": 5.95, "volume": 3899068.0}, {"date": "2025-01-10", "close": 5.96, "volume": 5422559.0}, {"date": "2025-01-13", "close": 6.05, "volume": 3780386.0}, {"date": "2025-01-14", "close": 6.45, "volume": 8524301.0}, {"date": "2025-01-15", "close": 6.27, "volume": 5234338.0}, {"date": "2025-01-16", "close": 6.2, "volume": 4797299.0}, {"date": "2025-01-17", "close": 6.3, "volume": 6342057.0}, {"date": "2025-01-20", "close": 6.2, "volume": 2965887.0}, {"date": "2025-01-21", "close": 6.28, "volume": 4354076.0}, {"date": "2025-01-22", "close": 6.35, "volume": 5545586.0}, {"date": "2025-01-23", "close": 6.37, "volume": 3365716.0}, {"date": "2025-01-24", "close": 6.3, "volume": 2712640.0}, {"date": "2025-01-28", "close": 6.05, "volume": 4756213.0}, {"date": "2025-01-29", "close": 6.05, "volume": 6737758.0}, {"date": "2025-01-30", "close": 6.1, "volume": 3696114.0}, {"date": "2025-01-31", "close": 6.12, "volume": 5863086.0}, {"date": "2025-02-03", "close": 6.06, "volume": 4963640.0}, {"date": "2025-02-04", "close": 6.1, "volume": 4936867.0}, {"date": "2025-02-05", "close": 6.25, "volume": 10532440.0}, {"date": "2025-02-06", "close": 6.22, "volume": 5074204.0}, {"date": "2025-02-07", "close": 5.98, "volume": 10526609.0}, {"date": "2025-02-10", "close": 5.88, "volume": 7121411.0}, {"date": "2025-02-11", "close": 5.98, "volume": 12211094.0}, {"date": "2025-02-12", "close": 5.82, "volume": 6384905.0}, {"date": "2025-02-13", "close": 5.72, "volume": 9639052.0}, {"date": "2025-02-14", "close": 5.57, "volume": 10495375.0}, {"date": "2025-02-17", "close": 5.62, "volume": 5671696.0}, {"date": "2025-02-18", "close": 5.34, "volume": 10370366.0}, {"date": "2025-02-19", "close": 5.19, "volume": 11498463.0}, {"date": "2025-02-20", "close": 5.65, "volume": 19216278.0}, {"date": "2025-02-21", "close": 5.65, "volume": 14712963.0}, {"date": "2025-02-24", "close": 5.69, "volume": 6935514.0}, {"date": "2025-02-25", "close": 5.83, "volume": 6752924.0}, {"date": "2025-02-26", "close": 5.74, "volume": 4981971.0}, {"date": "2025-02-27", "close": 5.66, "volume": 6412626.0}, {"date": "2025-02-28", "close": 5.63, "volume": 7901538.0}, {"date": "2025-03-03", "close": 5.79, "volume": 8540333.0}, {"date": "2025-03-04", "close": 5.83, "volume": 6974706.0}, {"date": "2025-03-05", "close": 5.75, "volume": 8418841.0}, {"date": "2025-03-06", "close": 5.77, "volume": 5438650.0}, {"date": "2025-03-07", "close": 5.7, "volume": 4858179.0}, {"date": "2025-03-10", "close": 5.9, "volume": 6258357.0}, {"date": "2025-03-11", "close": 6.03, "volume": 9183231.0}, {"date": "2025-03-12", "close": 5.88, "volume": 11559219.0}, {"date": "2025-03-13", "close": 5.54, "volume": 11518885.0}, {"date": "2025-03-14", "close": 5.54, "volume": 6888251.0}, {"date": "2025-03-17", "close": 5.68, "volume": 5111214.0}, {"date": "2025-03-18", "close": 5.84, "volume": 8442758.0}, {"date": "2025-03-19", "close": 5.77, "volume": 6448307.0}, {"date": "2025-03-20", "close": 5.88, "volume": 5128743.0}, {"date": "2025-03-21", "close": 5.72, "volume": 12170160.0}, {"date": "2025-03-24", "close": 5.59, "volume": 6531694.0}, {"date": "2025-03-25", "close": 5.42, "volume": 10836644.0}, {"date": "2025-03-26", "close": 5.43, "volume": 6739743.0}, {"date": "2025-03-27", "close": 5.48, "volume": 5495426.0}, {"date": "2025-03-28", "close": 5.61, "volume": 5479488.0}, {"date": "2025-03-31", "close": 5.47, "volume": 8101943.0}, {"date": "2025-04-01", "close": 5.37, "volume": 3574738.0}, {"date": "2025-04-02", "close": 5.26, "volume": 5814361.0}, {"date": "2025-04-03", "close": 4.86, "volume": 15020036.0}, {"date": "2025-04-04", "close": 4.62, "volume": 12478402.0}, {"date": "2025-04-07", "close": 4.35, "volume": 13836712.0}, {"date": "2025-04-08", "close": 4.73, "volume": 14752553.0}, {"date": "2025-04-09", "close": 4.63, "volume": 13591500.0}, {"date": "2025-04-10", "close": 4.8, "volume": 9252009.0}, {"date": "2025-04-11", "close": 4.79, "volume": 5829833.0}, {"date": "2025-04-14", "close": 5.02, "volume": 7557326.0}, {"date": "2025-04-15", "close": 5.02, "volume": 6728057.0}, {"date": "2025-04-16", "close": 4.65, "volume": 9956878.0}, {"date": "2025-04-17", "close": 4.85, "volume": 7542053.0}, {"date": "2025-04-22", "close": 4.77, "volume": 6132692.0}, {"date": "2025-04-23", "close": 4.78, "volume": 7658408.0}, {"date": "2025-04-24", "close": 4.82, "volume": 6641305.0}, {"date": "2025-04-28", "close": 4.85, "volume": 5874424.0}, {"date": "2025-04-29", "close": 5.08, "volume": 11365625.0}, {"date": "2025-04-30", "close": 4.99, "volume": 7624677.0}, {"date": "2025-05-01", "close": 4.94, "volume": 7133371.0}, {"date": "2025-05-02", "close": 5.05, "volume": 8009265.0}, {"date": "2025-05-05", "close": 4.98, "volume": 3375556.0}, {"date": "2025-05-06", "close": 5.05, "volume": 2676350.0}, {"date": "2025-05-07", "close": 5.08, "volume": 3338165.0}, {"date": "2025-05-08", "close": 5.15, "volume": 3761653.0}, {"date": "2025-05-09", "close": 5.16, "volume": 3857241.0}, {"date": "2025-05-12", "close": 5.24, "volume": 5812308.0}, {"date": "2025-05-13", "close": 5.41, "volume": 8675565.0}, {"date": "2025-05-14", "close": 5.54, "volume": 6816661.0}, {"date": "2025-05-15", "close": 5.55, "volume": 8234011.0}, {"date": "2025-05-16", "close": 5.56, "volume": 6975497.0}, {"date": "2025-05-19", "close": 5.37, "volume": 8373153.0}, {"date": "2025-05-20", "close": 5.37, "volume": 2301966.0}, {"date": "2025-05-21", "close": 5.4, "volume": 3878446.0}, {"date": "2025-05-22", "close": 5.41, "volume": 6122256.0}, {"date": "2025-05-23", "close": 5.44, "volume": 3094398.0}, {"date": "2025-05-26", "close": 5.47, "volume": 4764774.0}, {"date": "2025-05-27", "close": 5.53, "volume": 4985514.0}, {"date": "2025-05-28", "close": 5.68, "volume": 5474583.0}, {"date": "2025-05-29", "close": 5.66, "volume": 3347939.0}, {"date": "2025-05-30", "close": 5.56, "volume": 6184342.0}, {"date": "2025-06-02", "close": 5.49, "volume": 6941326.0}, {"date": "2025-06-03", "close": 5.48, "volume": 4766782.0}, {"date": "2025-06-04", "close": 5.49, "volume": 7549373.0}, {"date": "2025-06-05", "close": 5.59, "volume": 4701887.0}, {"date": "2025-06-06", "close": 5.79, "volume": 5967247.0}, {"date": "2025-06-10", "close": 5.73, "volume": 6327755.0}, {"date": "2025-06-11", "close": 5.74, "volume": 4114156.0}, {"date": "2025-06-12", "close": 5.72, "volume": 3135008.0}, {"date": "2025-06-13", "close": 5.65, "volume": 8171953.0}, {"date": "2025-06-16", "close": 5.77, "volume": 7466410.0}, {"date": "2025-06-17", "close": 5.73, "volume": 6693671.0}, {"date": "2025-06-18", "close": 5.87, "volume": 5972117.0}, {"date": "2025-06-19", "close": 5.82, "volume": 4987831.0}, {"date": "2025-06-20", "close": 5.77, "volume": 16613590.0}, {"date": "2025-06-23", "close": 5.57, "volume": 6043333.0}, {"date": "2025-06-24", "close": 5.57, "volume": 5919025.0}, {"date": "2025-06-25", "close": 5.45, "volume": 5703484.0}, {"date": "2025-06-26", "close": 5.47, "volume": 3505542.0}, {"date": "2025-06-27", "close": 5.52, "volume": 5582171.0}, {"date": "2025-06-30", "close": 5.43, "volume": 6540912.0}, {"date": "2025-07-01", "close": 5.51, "volume": 4383790.0}, {"date": "2025-07-02", "close": 5.61, "volume": 3803955.0}, {"date": "2025-07-03", "close": 6.07, "volume": 14177072.0}, {"date": "2025-07-04", "close": 5.94, "volume": 3048343.0}, {"date": "2025-07-07", "close": 5.99, "volume": 3390492.0}, {"date": "2025-07-08", "close": 5.83, "volume": 6558582.0}, {"date": "2025-07-09", "close": 5.94, "volume": 2671170.0}, {"date": "2025-07-10", "close": 5.98, "volume": 3502231.0}, {"date": "2025-07-11", "close": 6.14, "volume": 4771647.0}, {"date": "2025-07-14", "close": 6.12, "volume": 3952742.0}, {"date": "2025-07-15", "close": 6.1, "volume": 4423631.0}, {"date": "2025-07-16", "close": 6.09, "volume": 2664738.0}, {"date": "2025-07-17", "close": 6.15, "volume": 3367954.0}, {"date": "2025-07-18", "close": 6.17, "volume": 6723060.0}, {"date": "2025-07-21", "close": 6.42, "volume": 4812614.0}, {"date": "2025-07-22", "close": 6.74, "volume": 7761141.0}, {"date": "2025-07-23", "close": 7.18, "volume": 16536916.0}, {"date": "2025-07-24", "close": 7.03, "volume": 5095697.0}, {"date": "2025-07-25", "close": 6.95, "volume": 6592980.0}, {"date": "2025-07-28", "close": 6.66, "volume": 6252740.0}, {"date": "2025-07-29", "close": 6.6, "volume": 5434572.0}, {"date": "2025-07-30", "close": 6.64, "volume": 4465899.0}, {"date": "2025-07-31", "close": 6.44, "volume": 4482739.0}, {"date": "2025-08-01", "close": 6.4, "volume": 3435775.0}, {"date": "2025-08-04", "close": 6.5, "volume": 2774119.0}, {"date": "2025-08-05", "close": 6.59, "volume": 3446500.0}, {"date": "2025-08-06", "close": 6.72, "volume": 3650001.0}, {"date": "2025-08-07", "close": 6.75, "volume": 2546235.0}, {"date": "2025-08-08", "close": 6.96, "volume": 3978904.0}, {"date": "2025-08-11", "close": 7.04, "volume": 3336626.0}, {"date": "2025-08-12", "close": 7.24, "volume": 5015491.0}, {"date": "2025-08-13", "close": 7.18, "volume": 3689181.0}, {"date": "2025-08-14", "close": 7.02, "volume": 4574152.0}, {"date": "2025-08-15", "close": 6.93, "volume": 3345608.0}, {"date": "2025-08-18", "close": 6.79, "volume": 3979979.0}, {"date": "2025-08-19", "close": 6.64, "volume": 5063195.0}, {"date": "2025-08-20", "close": 6.43, "volume": 7087632.0}, {"date": "2025-08-21", "close": 6.63, "volume": 8210206.0}, {"date": "2025-08-22", "close": 6.53, "volume": 7717411.0}, {"date": "2025-08-25", "close": 6.73, "volume": 5627453.0}, {"date": "2025-08-26", "close": 6.75, "volume": 3178167.0}, {"date": "2025-08-27", "close": 6.8, "volume": 2618285.0}, {"date": "2025-08-28", "close": 6.69, "volume": 2588758.0}, {"date": "2025-08-29", "close": 6.62, "volume": 4606712.0}, {"date": "2025-09-01", "close": 6.75, "volume": 3081210.0}, {"date": "2025-09-02", "close": 6.64, "volume": 3763306.0}, {"date": "2025-09-03", "close": 6.37, "volume": 5414080.0}, {"date": "2025-09-04", "close": 6.44, "volume": 4098811.0}, {"date": "2025-09-05", "close": 6.42, "volume": 4126818.0}, {"date": "2025-09-08", "close": 6.33, "volume": 6192707.0}, {"date": "2025-09-09", "close": 6.29, "volume": 4423649.0}, {"date": "2025-09-10", "close": 6.24, "volume": 8604041.0}, {"date": "2025-09-11", "close": 6.12, "volume": 3733926.0}, {"date": "2025-09-12", "close": 6.1, "volume": 7372543.0}, {"date": "2025-09-15", "close": 6.22, "volume": 5630474.0}, {"date": "2025-09-16", "close": 6.34, "volume": 9068776.0}, {"date": "2025-09-17", "close": 6.67, "volume": 7566306.0}, {"date": "2025-09-18", "close": 6.67, "volume": 4053866.0}, {"date": "2025-09-19", "close": 6.76, "volume": 31199989.0}, {"date": "2025-09-22", "close": 6.59, "volume": 3704927.0}, {"date": "2025-09-23", "close": 6.57, "volume": 2386697.0}, {"date": "2025-09-24", "close": 6.62, "volume": 2999610.0}, {"date": "2025-09-25", "close": 6.7, "volume": 6728623.0}, {"date": "2025-09-26", "close": 6.8, "volume": 2684108.0}, {"date": "2025-09-29", "close": 6.57, "volume": 4363182.0}, {"date": "2025-09-30", "close": 6.59, "volume": 6559739.0}, {"date": "2025-10-01", "close": 6.46, "volume": 5574762.0}, {"date": "2025-10-02", "close": 6.65, "volume": 4439233.0}, {"date": "2025-10-03", "close": 6.63, "volume": 3382587.0}, {"date": "2025-10-06", "close": 6.7, "volume": 2002402.0}, {"date": "2025-10-07", "close": 6.52, "volume": 3359823.0}, {"date": "2025-10-08", "close": 6.51, "volume": 3014472.0}, {"date": "2025-10-09", "close": 6.51, "volume": 3869399.0}, {"date": "2025-10-10", "close": 6.5, "volume": 3186765.0}, {"date": "2025-10-13", "close": 6.44, "volume": 3257986.0}, {"date": "2025-10-14", "close": 6.69, "volume": 6572484.0}, {"date": "2025-10-15", "close": 6.75, "volume": 3885949.0}, {"date": "2025-10-16", "close": 6.92, "volume": 5580398.0}, {"date": "2025-10-17", "close": 6.91, "volume": 4420816.0}, {"date": "2025-10-20", "close": 7.04, "volume": 5252869.0}, {"date": "2025-10-21", "close": 6.94, "volume": 3975703.0}, {"date": "2025-10-22", "close": 6.89, "volume": 3700710.0}, {"date": "2025-10-23", "close": 7.01, "volume": 4397281.0}, {"date": "2025-10-24", "close": 6.98, "volume": 7375644.0}, {"date": "2025-10-27", "close": 7.13, "volume": 6995366.0}, {"date": "2025-10-28", "close": 7.07, "volume": 3895898.0}, {"date": "2025-10-29", "close": 7.04, "volume": 5290579.0}, {"date": "2025-10-30", "close": 7.22, "volume": 5373763.0}, {"date": "2025-10-31", "close": 7.2, "volume": 4941812.0}, {"date": "2025-11-03", "close": 7.22, "volume": 3810052.0}, {"date": "2025-11-04", "close": 7.2, "volume": 3830422.0}, {"date": "2025-11-05", "close": 7.15, "volume": 3755470.0}, {"date": "2025-11-06", "close": 7.19, "volume": 2631633.0}, {"date": "2025-11-07", "close": 7.23, "volume": 3266693.0}, {"date": "2025-11-10", "close": 7.32, "volume": 3526841.0}, {"date": "2025-11-11", "close": 7.17, "volume": 3424682.0}, {"date": "2025-11-12", "close": 7.01, "volume": 5197710.0}, {"date": "2025-11-13", "close": 7.05, "volume": 2709451.0}, {"date": "2025-11-14", "close": 7.02, "volume": 2630129.0}, {"date": "2025-11-17", "close": 7.05, "volume": 2350104.0}, {"date": "2025-11-18", "close": 6.97, "volume": 4315851.0}, {"date": "2025-11-19", "close": 7.0, "volume": 2657139.0}, {"date": "2025-11-20", "close": 6.93, "volume": 3142636.0}, {"date": "2025-11-21", "close": 6.73, "volume": 5572441.0}, {"date": "2025-11-24", "close": 6.8, "volume": 5515152.0}, {"date": "2025-11-25", "close": 6.95, "volume": 3343282.0}, {"date": "2025-11-26", "close": 7.04, "volume": 2015781.0}, {"date": "2025-11-27", "close": 6.93, "volume": 2885515.0}, {"date": "2025-11-28", "close": 6.93, "volume": 2794787.0}, {"date": "2025-12-01", "close": 6.98, "volume": 2183349.0}, {"date": "2025-12-02", "close": 7.12, "volume": 2379973.0}, {"date": "2025-12-03", "close": 7.28, "volume": 4251185.0}, {"date": "2025-12-04", "close": 7.36, "volume": 4805023.0}, {"date": "2025-12-05", "close": 7.82, "volume": 9279926.0}, {"date": "2025-12-08", "close": 7.57, "volume": 4549712.0}, {"date": "2025-12-09", "close": 7.51, "volume": 4374055.0}, {"date": "2025-12-10", "close": 7.4, "volume": 6313373.0}, {"date": "2025-12-11", "close": 7.63, "volume": 4051643.0}, {"date": "2025-12-12", "close": 7.73, "volume": 5216452.0}, {"date": "2025-12-15", "close": 7.77, "volume": 5380703.0}, {"date": "2025-12-16", "close": 7.68, "volume": 3737676.0}, {"date": "2025-12-17", "close": 7.79, "volume": 3473487.0}, {"date": "2025-12-18", "close": 7.88, "volume": 3635292.0}, {"date": "2025-12-19", "close": 7.82, "volume": 11460116.0}, {"date": "2025-12-22", "close": 7.87, "volume": 2642904.0}, {"date": "2025-12-23", "close": 7.83, "volume": 1456702.0}, {"date": "2025-12-24", "close": 7.86, "volume": 1121996.0}, {"date": "2025-12-29", "close": 7.81, "volume": 1279970.0}, {"date": "2025-12-30", "close": 7.79, "volume": 1386761.0}, {"date": "2025-12-31", "close": 7.75, "volume": 1151199.0}, {"date": "2026-01-02", "close": 7.81, "volume": 1122191.0}, {"date": "2026-01-05", "close": 7.75, "volume": 5300776.0}, {"date": "2026-01-06", "close": 7.82, "volume": 3945732.0}, {"date": "2026-01-07", "close": 7.79, "volume": 5665331.0}, {"date": "2026-01-08", "close": 7.83, "volume": 4016952.0}, {"date": "2026-01-09", "close": 7.83, "volume": 3983075.0}, {"date": "2026-01-12", "close": 8.23, "volume": 8037893.0}, {"date": "2026-01-13", "close": 8.27, "volume": 4329950.0}, {"date": "2026-01-14", "close": 8.59, "volume": 5597928.0}, {"date": "2026-01-15", "close": 8.77, "volume": 4430050.0}, {"date": "2026-01-16", "close": 8.88, "volume": 5546006.0}, {"date": "2026-01-19", "close": 8.8, "volume": 3589735.0}, {"date": "2026-01-20", "close": 8.95, "volume": 3117915.0}, {"date": "2026-01-21", "close": 9.04, "volume": 3641424.0}, {"date": "2026-01-22", "close": 9.06, "volume": 4145011.0}, {"date": "2026-01-23", "close": 9.0, "volume": 4580124.0}, {"date": "2026-01-27", "close": 9.1, "volume": 5279704.0}, {"date": "2026-01-28", "close": 9.19, "volume": 4961625.0}, {"date": "2026-01-29", "close": 9.46, "volume": 8222713.0}, {"date": "2026-01-30", "close": 8.83, "volume": 8809615.0}, {"date": "2026-02-02", "close": 9.12, "volume": 6040229.0}, {"date": "2026-02-03", "close": 9.28, "volume": 4675888.0}, {"date": "2026-02-04", "close": 9.56, "volume": 6799713.0}, {"date": "2026-02-05", "close": 9.25, "volume": 5746271.0}, {"date": "2026-02-06", "close": 8.87, "volume": 4895475.0}, {"date": "2026-02-09", "close": 9.16, "volume": 3025109.0}, {"date": "2026-02-10", "close": 9.08, "volume": 2376887.0}, {"date": "2026-02-11", "close": 8.84, "volume": 4155029.0}, {"date": "2026-02-12", "close": 8.58, "volume": 4668171.0}, {"date": "2026-02-13", "close": 8.6, "volume": 3979418.0}, {"date": "2026-02-16", "close": 8.59, "volume": 1929391.0}, {"date": "2026-02-17", "close": 8.51, "volume": 1981709.0}, {"date": "2026-02-18", "close": 8.44, "volume": 2652050.0}, {"date": "2026-02-19", "close": 8.03, "volume": 7395440.0}, {"date": "2026-02-20", "close": 7.81, "volume": 10063698.0}, {"date": "2026-02-23", "close": 7.77, "volume": 5108180.0}, {"date": "2026-02-24", "close": 7.94, "volume": 6442983.0}, {"date": "2026-02-25", "close": 7.88, "volume": 5245509.0}, {"date": "2026-02-26", "close": 7.75, "volume": 5269436.0}, {"date": "2026-02-27", "close": 7.81, "volume": 4124731.0}, {"date": "2026-03-02", "close": 7.94, "volume": 4873907.0}, {"date": "2026-03-03", "close": 8.19, "volume": 5925410.0}, {"date": "2026-03-04", "close": 8.34, "volume": 8801373.0}, {"date": "2026-03-05", "close": 8.7, "volume": 7161517.0}, {"date": "2026-03-06", "close": 8.48, "volume": 4845196.0}, {"date": "2026-03-09", "close": 8.85, "volume": 13046087.0}, {"date": "2026-03-10", "close": 8.74, "volume": 5885558.0}, {"date": "2026-03-11", "close": 8.71, "volume": 5862980.0}, {"date": "2026-03-12", "close": 9.29, "volume": 9158145.0}, {"date": "2026-03-13", "close": 9.35, "volume": 5392059.0}, {"date": "2026-03-16", "close": 8.85, "volume": 5401346.0}, {"date": "2026-03-17", "close": 8.69, "volume": 8738272.0}, {"date": "2026-03-18", "close": 8.75, "volume": 6805520.0}, {"date": "2026-03-19", "close": 8.95, "volume": 9356817.0}, {"date": "2026-03-20", "close": 9.3, "volume": 17726642.0}, {"date": "2026-03-23", "close": 9.39, "volume": 8834261.0}, {"date": "2026-03-24", "close": 9.31, "volume": 11465543.0}, {"date": "2026-03-25", "close": 8.88, "volume": 7932316.0}, {"date": "2026-03-26", "close": 8.8, "volume": 4804520.0}, {"date": "2026-03-27", "close": 9.23, "volume": 6751995.0}, {"date": "2026-03-30", "close": 9.84, "volume": 8770747.0}, {"date": "2026-03-31", "close": 9.25, "volume": 7074646.0}, {"date": "2026-04-01", "close": 9.24, "volume": 7492096.0}, {"date": "2026-04-02", "close": 9.08, "volume": 4649980.0}, {"date": "2026-04-07", "close": 9.05, "volume": 6013266.0}, {"date": "2026-04-08", "close": 8.57, "volume": 6967676.0}, {"date": "2026-04-09", "close": 8.39, "volume": 4845340.0}, {"date": "2026-04-10", "close": 8.12, "volume": 9096525.0}, {"date": "2026-04-13", "close": 8.33, "volume": 6453149.0}, {"date": "2026-04-14", "close": 8.51, "volume": 4239247.0}, {"date": "2026-04-15", "close": 8.5, "volume": 4619795.0}, {"date": "2026-04-16", "close": 8.42, "volume": 3859879.0}, {"date": "2026-04-17", "close": 8.0, "volume": 7112918.0}, {"date": "2026-04-20", "close": 7.65, "volume": 8486577.0}, {"date": "2026-04-21", "close": 7.94, "volume": 4709675.0}, {"date": "2026-04-22", "close": 7.88, "volume": 6725525.0}, {"date": "2026-04-23", "close": 7.94, "volume": 6251056.0}, {"date": "2026-04-24", "close": 7.93, "volume": 2323569.0}, {"date": "2026-04-27", "close": 7.7, "volume": 6370940.0}, {"date": "2026-04-28", "close": 8.0, "volume": 5837063.0}, {"date": "2026-04-29", "close": 8.23, "volume": 5006349.0}, {"date": "2026-04-30", "close": 8.41, "volume": 4612319.0}, {"date": "2026-05-01", "close": 8.63, "volume": 4466327.0}, {"date": "2026-05-04", "close": 8.5, "volume": 3501160.0}, {"date": "2026-05-05", "close": 8.51, "volume": 3129997.0}, {"date": "2026-05-06", "close": 8.38, "volume": 3839160.0}, {"date": "2026-05-07", "close": 8.11, "volume": 5647352.0}, {"date": "2026-05-08", "close": 7.89, "volume": 3434772.0}, {"date": "2026-05-11", "close": 7.9, "volume": 2276885.0}, {"date": "2026-05-12", "close": 7.68, "volume": 6154101.0}, {"date": "2026-05-13", "close": 7.85, "volume": 3463609.0}, {"date": "2026-05-14", "close": 7.72, "volume": 3184395.0}, {"date": "2026-05-15", "close": 7.97, "volume": 3748342.0}, {"date": "2026-05-18", "close": 8.04, "volume": 4044060.0}, {"date": "2026-05-19", "close": 8.15, "volume": 2531893.0}, {"date": "2026-05-20", "close": 8.19, "volume": 2443971.0}, {"date": "2026-05-21", "close": 8.2, "volume": 3095909.0}, {"date": "2026-05-22", "close": 8.16, "volume": 2796700.0}, {"date": "2026-05-25", "close": 8.87, "volume": 9372718.0}, {"date": "2026-05-26", "close": 8.54, "volume": 4892678.0}, {"date": "2026-05-27", "close": 8.73, "volume": 4663012.0}, {"date": "2026-05-28", "close": 8.72, "volume": 5469919.0}, {"date": "2026-05-29", "close": 8.75, "volume": 4692477.0}, {"date": "2026-06-01", "close": 9.01, "volume": 4081789.0}, {"date": "2026-06-02", "close": 9.0, "volume": 5438726.0}, {"date": "2026-06-03", "close": 9.25, "volume": 3696310.0}, {"date": "2026-06-04", "close": 9.53, "volume": 5673943.0}, {"date": "2026-06-05", "close": 9.37, "volume": 3520971.0}, {"date": "2026-06-09", "close": 9.18, "volume": 6399529.0}, {"date": "2026-06-10", "close": 8.78, "volume": 5501785.0}, {"date": "2026-06-11", "close": 8.92, "volume": 3519464.0}, {"date": "2026-06-12", "close": 8.88, "volume": 3106752.0}, {"date": "2026-06-15", "close": 8.45, "volume": 6534343.0}, {"date": "2026-06-16", "close": 8.55, "volume": 4842334.0}, {"date": "2026-06-17", "close": 8.36, "volume": 3572578.0}, {"date": "2026-06-18", "close": 8.11, "volume": 2972301.0}, {"date": "2026-06-19", "close": 8.16, "volume": 4134713.0}, {"date": "2026-06-22", "close": 8.27, "volume": 1854111.0}, {"date": "2026-06-23", "close": 8.25, "volume": 2142465.0}, {"date": "2026-06-24", "close": 8.22, "volume": 2764233.0}, {"date": "2026-06-25", "close": 7.98, "volume": 6284410.0}, {"date": "2026-06-26", "close": 8.07, "volume": 2372006.0}, {"date": "2026-06-29", "close": 7.97, "volume": 2949826.0}, {"date": "2026-06-30", "close": 7.63, "volume": 5810471.0}, {"date": "2026-07-01", "close": 7.48, "volume": 3496802.0}, {"date": "2026-07-02", "close": 7.53, "volume": 2650576.0}, {"date": "2026-07-03", "close": 7.59, "volume": 1360223.0}, {"date": "2026-07-06", "close": 7.55, "volume": 3033293.0}, {"date": "2026-07-07", "close": 7.11, "volume": 4585464.0}, {"date": "2026-07-08", "close": 7.26, "volume": 4328051.0}, {"date": "2026-07-09", "close": 7.4, "volume": 4062349.0}, {"date": "2026-07-10", "close": 7.42, "volume": 2131411.0}, {"date": "2026-07-13", "close": 7.54, "volume": 5535390.0}, {"date": "2026-07-14", "close": 7.77, "volume": 3502820.0}, {"date": "2026-07-15", "close": 7.76, "volume": 5158634.0}, {"date": "2026-07-16", "close": 7.54, "volume": 2910783.0}, {"date": "2026-07-17", "close": 7.43, "volume": 10551797.0}, {"date": "2026-07-20", "close": 7.63, "volume": 3303321.0}, {"date": "2026-07-21", "close": 7.53, "volume": 2908983.0}, {"date": "2026-07-22", "close": 7.64, "volume": 2353965.0}, {"date": "2026-07-23", "close": 7.81, "volume": 4289152.0}, {"date": "2026-07-24", "close": 7.75, "volume": 2690145.0}, {"date": "2026-07-27", "close": 7.47, "volume": 2840783.0}, {"date": "2026-07-28", "close": 7.13, "volume": 5733796.0}, {"date": "2026-07-29", "close": 7.26, "volume": 3682902.0}, {"date": "2026-07-30", "close": 7.18, "volume": 2880726.0}, {"date": "2026-07-31", "close": 6.98, "volume": 5498684.0}, {"date": "2026-08-03", "close": 7.05, "volume": 3350839.0}, {"date": "2026-08-04", "close": 7.1, "volume": 3115462.0}, {"date": "2026-08-05", "close": 7.11, "volume": 2517258.0}, {"date": "2026-08-06", "close": 7.29, "volume": 2386470.0}, {"date": "2026-08-07", "close": 7.32, "volume": 2826066.0}, {"date": "2026-08-10", "close": 7.49, "volume": 3063377.0}, {"date": "2026-08-11", "close": 7.68, "volume": 3620962.0}, {"date": "2026-08-12", "close": 7.7, "volume": 2368913.0}, {"date": "2026-08-13", "close": 7.73, "volume": 2166262.0}, {"date": "2026-08-14", "close": 7.69, "volume": 2747418.0}, {"date": "2026-08-17", "close": 7.76, "volume": 9469912.0}, {"date": "2026-08-18", "close": 7.76, "volume": 2389521.0}, {"date": "2026-08-19", "close": 7.55, "volume": 5413719.0}, {"date": "2026-08-20", "close": 7.63, "volume": 10083436.0}, {"date": "2026-08-21", "close": 7.75, "volume": 5675560.0}, {"date": "2026-08-24", "close": 8.09, "volume": 5221303.0}, {"date": "2026-08-25", "close": 8.16, "volume": 6823281.0}, {"date": "2026-08-26", "close": 8.07, "volume": 2132105.0}, {"date": "2026-08-27", "close": 8.12, "volume": 2754606.0}, {"date": "2026-08-28", "close": 8.34, "volume": 4817569.0}, {"date": "2026-08-31", "close": 8.55, "volume": 6370011.0}, {"date": "2026-09-01", "close": 8.65, "volume": 5305169.0}, {"date": "2026-09-02", "close": 8.55, "volume": 3930189.0}, {"date": "2026-09-03", "close": 8.47, "volume": 4781788.0}, {"date": "2026-09-04", "close": 8.39, "volume": 3503905.0}, {"date": "2026-09-07", "close": 8.98, "volume": 6706344.0}], "refreshing": true}