{"ticker": "CS", "overview": {"name": "Capstone Copper Corp.", "country": "Canada"}, "description": "", "exchange": "TSX", "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": "CS", "has_prices": true, "as_of": "2026-08-07", "last": 15.43, "prev_close": 14.98, "change": 0.4499999999999993, "change_pct": 0.030040053404539337, "session_volume": 3611817.0, "vwap_5": 14.67090708033484, "vwap_20": 13.416392552384812, "vwap_60": 13.737466075711996, "vwap_250": 12.736481744916894, "high_52w": 16.66, "low_52w": 9.45, "avg_volume_20": 3038733.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022653-T65", "src": "CONGRESS", "ticker": "CS", "cik": "", "company": "Depositary Shares", "company_raw": "1986 Trust > TACS R3K\nCredit Suisse Group American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells CS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906000}, {"id": "HOUSE-2023-20022480-T18", "src": "CONGRESS", "ticker": "CS", "cik": "", "company": "Depositary Shares", "company_raw": "n 1986 Trust > TLH ADR\nCredit Suisse Group American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up CS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936240}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "CS", "has_prices": true, "summary": {"n": 1, "avg": 1.6466552315608918, "win_rate": 1.0, "best": 1.6466552315608918, "worst": 1.6466552315608918, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 5.83, "return": 1.6466552315608918}]}, "price_series": [{"date": "2004-07-28", "close": 0.49, "volume": 61900.0}, {"date": "2004-07-29", "close": 0.46, "volume": 82200.0}, {"date": "2004-07-30", "close": 0.48, "volume": 51500.0}, {"date": "2004-08-03", "close": 0.53, "volume": 62000.0}, {"date": "2004-08-04", "close": 0.5, "volume": 19500.0}, {"date": "2004-08-05", "close": 0.51, "volume": 38200.0}, {"date": "2004-08-06", "close": 0.48, "volume": 31500.0}, {"date": "2004-08-09", "close": 0.48, "volume": 56000.0}, {"date": "2004-08-10", "close": 0.48, "volume": 4500.0}, {"date": "2004-08-11", "close": 0.46, "volume": 5000.0}, {"date": "2004-08-12", "close": 0.47, "volume": 4000.0}, {"date": "2004-08-13", "close": 0.47, "volume": 23500.0}, {"date": "2004-08-16", "close": 0.54, "volume": 185000.0}, {"date": "2004-08-17", "close": 0.51, "volume": 73000.0}, {"date": "2004-08-18", "close": 0.47, "volume": 131000.0}, {"date": "2004-08-19", "close": 0.49, "volume": 107000.0}, {"date": "2004-08-20", "close": 0.5, "volume": 149700.0}, {"date": "2004-08-23", "close": 0.49, "volume": 333700.0}, {"date": "2004-08-24", "close": 0.5, "volume": 58100.0}, {"date": "2004-08-25", "close": 0.52, "volume": 43000.0}, {"date": "2004-08-26", "close": 0.5, "volume": 103500.0}, {"date": "2004-08-27", "close": 0.53, "volume": 13000.0}, {"date": "2004-08-30", "close": 0.6, "volume": 207500.0}, {"date": "2004-08-31", "close": 0.62, "volume": 84200.0}, {"date": "2004-09-01", "close": 0.63, "volume": 50100.0}, {"date": "2004-09-02", "close": 0.59, "volume": 91700.0}, {"date": "2004-09-03", "close": 0.61, "volume": 130600.0}, {"date": "2004-09-07", "close": 0.57, "volume": 129600.0}, {"date": "2004-09-08", "close": 0.53, "volume": 138200.0}, {"date": "2004-09-09", "close": 0.53, "volume": 135200.0}, {"date": "2004-09-10", "close": 0.5, "volume": 128900.0}, {"date": "2004-09-13", "close": 0.53, "volume": 119000.0}, {"date": "2004-09-14", "close": 0.53, "volume": 48000.0}, {"date": "2004-09-15", "close": 0.54, "volume": 121600.0}, {"date": "2004-09-16", "close": 0.6, "volume": 75000.0}, {"date": "2004-09-17", "close": 0.6, "volume": 168500.0}, {"date": "2004-09-20", "close": 0.63, "volume": 64200.0}, {"date": "2004-09-21", "close": 0.6, "volume": 33500.0}, {"date": "2004-09-22", "close": 0.63, "volume": 8100.0}, {"date": "2004-09-23", "close": 0.65, "volume": 237300.0}, {"date": "2004-09-24", "close": 0.6, "volume": 71300.0}, {"date": "2004-09-27", "close": 0.64, "volume": 33300.0}, {"date": "2004-09-28", "close": 0.6, "volume": 105200.0}, {"date": "2004-09-29", "close": 0.68, "volume": 637100.0}, {"date": "2004-09-30", "close": 0.8, "volume": 221400.0}, {"date": "2004-10-01", "close": 0.82, "volume": 254100.0}, {"date": "2004-10-04", "close": 0.75, "volume": 87500.0}, {"date": "2004-10-05", "close": 0.76, "volume": 95600.0}, {"date": "2004-10-06", "close": 0.77, "volume": 199500.0}, {"date": "2004-10-07", "close": 0.82, "volume": 156000.0}, {"date": "2004-10-08", "close": 0.85, "volume": 196400.0}, {"date": "2004-10-12", "close": 0.85, "volume": 222300.0}, {"date": "2004-10-13", "close": 0.79, "volume": 107600.0}, {"date": "2004-10-14", "close": 0.85, "volume": 94700.0}, {"date": "2004-10-15", "close": 0.85, "volume": 92800.0}, {"date": "2004-10-18", "close": 0.88, "volume": 84700.0}, {"date": "2004-10-19", "close": 0.88, "volume": 64000.0}, {"date": "2004-10-20", "close": 0.95, "volume": 481400.0}, {"date": "2004-10-21", "close": 0.95, "volume": 247700.0}, {"date": "2004-10-22", "close": 0.96, "volume": 239800.0}, {"date": "2004-10-25", "close": 0.92, "volume": 176200.0}, {"date": "2004-10-26", "close": 0.87, "volume": 127400.0}, {"date": "2004-10-27", "close": 0.9, "volume": 57100.0}, {"date": "2004-10-28", "close": 0.86, "volume": 51200.0}, {"date": "2004-10-29", "close": 0.9, "volume": 74200.0}, {"date": "2004-11-01", "close": 0.89, "volume": 43600.0}, {"date": "2004-11-02", "close": 0.83, "volume": 70600.0}, {"date": "2004-11-03", "close": 0.89, "volume": 100500.0}, {"date": "2004-11-04", "close": 0.81, "volume": 181200.0}, {"date": "2004-11-05", "close": 0.82, "volume": 359500.0}, {"date": "2004-11-08", "close": 0.8, "volume": 59300.0}, {"date": "2004-11-09", "close": 0.8, "volume": 22000.0}, {"date": "2004-11-10", "close": 0.8, "volume": 28000.0}, {"date": "2004-11-11", "close": 0.84, "volume": 47600.0}, {"date": "2004-11-12", "close": 0.86, "volume": 23500.0}, {"date": "2004-11-15", "close": 0.85, "volume": 18900.0}, {"date": "2004-11-16", "close": 0.85, "volume": 61000.0}, {"date": "2004-11-17", "close": 0.84, "volume": 79500.0}, {"date": "2004-11-18", "close": 0.84, "volume": 41000.0}, {"date": "2004-11-19", "close": 0.85, "volume": 49800.0}, {"date": "2004-11-22", "close": 0.85, "volume": 22700.0}, {"date": "2004-11-23", "close": 0.85, "volume": 61500.0}, {"date": "2004-11-24", "close": 0.83, "volume": 52700.0}, {"date": "2004-11-25", "close": 0.9, "volume": 87000.0}, {"date": "2004-11-26", "close": 0.86, "volume": 49900.0}, {"date": "2004-11-29", "close": 0.83, "volume": 44500.0}, {"date": "2004-11-30", "close": 0.82, "volume": 120800.0}, {"date": "2004-12-01", "close": 0.84, "volume": 70500.0}, {"date": "2004-12-02", "close": 0.84, "volume": 22300.0}, {"date": "2004-12-03", "close": 0.85, "volume": 95900.0}, {"date": "2004-12-06", "close": 0.82, "volume": 11900.0}, {"date": "2004-12-07", "close": 0.81, "volume": 20400.0}, {"date": "2004-12-08", "close": 0.84, "volume": 212300.0}, {"date": "2004-12-09", "close": 0.8, "volume": 57000.0}, {"date": "2004-12-10", "close": 0.82, "volume": 55000.0}, {"date": "2004-12-13", "close": 0.83, "volume": 7000.0}, {"date": "2004-12-14", "close": 0.83, "volume": 4000.0}, {"date": "2004-12-15", "close": 0.84, "volume": 94500.0}, {"date": "2004-12-16", "close": 0.85, "volume": 10100.0}, {"date": "2004-12-17", "close": 0.86, "volume": 14500.0}, {"date": "2004-12-20", "close": 0.88, "volume": 135000.0}, {"date": "2004-12-21", "close": 0.86, "volume": 87500.0}, {"date": "2004-12-22", "close": 0.87, "volume": 53500.0}, {"date": "2004-12-23", "close": 0.88, "volume": 47400.0}, {"date": "2004-12-24", "close": 0.87, "volume": 800.0}, {"date": "2004-12-29", "close": 0.91, "volume": 65800.0}, {"date": "2004-12-30", "close": 0.93, "volume": 16100.0}, {"date": "2004-12-31", "close": 1.18, "volume": 117500.0}, {"date": "2005-01-04", "close": 0.98, "volume": 97200.0}, {"date": "2005-01-05", "close": 0.94, "volume": 134100.0}, {"date": "2005-01-06", "close": 0.95, "volume": 102000.0}, {"date": "2005-01-07", "close": 0.97, "volume": 25000.0}, {"date": "2005-01-10", "close": 0.94, "volume": 113500.0}, {"date": "2005-01-11", "close": 0.96, "volume": 265300.0}, {"date": "2005-01-12", "close": 0.95, "volume": 58000.0}, {"date": "2005-01-13", "close": 1.02, "volume": 205000.0}, {"date": "2005-01-14", "close": 1.06, "volume": 90500.0}, {"date": "2005-01-17", "close": 1.06, "volume": 36900.0}, {"date": "2005-01-18", "close": 1.02, "volume": 48300.0}, {"date": "2005-01-19", "close": 1.01, "volume": 47900.0}, {"date": "2005-01-20", "close": 1.06, "volume": 32900.0}, {"date": "2005-01-21", "close": 1.0, "volume": 48500.0}, {"date": "2005-01-24", "close": 1.05, "volume": 111100.0}, {"date": "2005-01-25", "close": 1.01, "volume": 32900.0}, {"date": "2005-01-26", "close": 1.01, "volume": 18300.0}, {"date": "2005-01-27", "close": 1.02, "volume": 36600.0}, {"date": "2005-01-28", "close": 0.98, "volume": 27400.0}, {"date": "2005-01-31", "close": 0.97, "volume": 14000.0}, {"date": "2005-02-01", "close": 1.02, "volume": 111500.0}, {"date": "2005-02-02", "close": 0.97, "volume": 198600.0}, {"date": "2005-02-03", "close": 0.98, "volume": 30500.0}, {"date": "2005-02-04", "close": 0.94, "volume": 89700.0}, {"date": "2005-02-07", "close": 0.92, "volume": 22300.0}, {"date": "2005-02-08", "close": 0.9, "volume": 136800.0}, {"date": "2005-02-09", "close": 0.94, "volume": 38700.0}, {"date": "2005-02-10", "close": 0.96, "volume": 39200.0}, {"date": "2005-02-11", "close": 0.99, "volume": 20700.0}, {"date": "2005-02-14", "close": 0.98, "volume": 72500.0}, {"date": "2005-02-15", "close": 1.01, "volume": 38100.0}, {"date": "2005-02-16", "close": 1.01, "volume": 44600.0}, {"date": "2005-02-17", "close": 1.0, "volume": 44200.0}, {"date": "2005-02-18", "close": 0.94, "volume": 125000.0}, {"date": "2005-02-21", "close": 0.92, "volume": 29700.0}, {"date": "2005-02-22", "close": 0.96, "volume": 72600.0}, {"date": "2005-02-23", "close": 0.97, "volume": 150200.0}, {"date": "2005-02-24", "close": 1.05, "volume": 98900.0}, {"date": "2005-02-25", "close": 1.05, "volume": 69800.0}, {"date": "2005-02-28", "close": 1.09, "volume": 144600.0}, {"date": "2005-03-01", "close": 1.05, "volume": 196700.0}, {"date": "2005-03-02", "close": 1.04, "volume": 88500.0}, {"date": "2005-03-03", "close": 0.99, "volume": 46100.0}, {"date": "2005-03-04", "close": 0.97, "volume": 70600.0}, {"date": "2005-03-07", "close": 1.02, "volume": 17900.0}, {"date": "2005-03-08", "close": 1.03, "volume": 76800.0}, {"date": "2005-03-09", "close": 1.08, "volume": 158300.0}, {"date": "2005-03-10", "close": 1.15, "volume": 118500.0}, {"date": "2005-03-11", "close": 1.14, "volume": 44400.0}, {"date": "2005-03-14", "close": 1.21, "volume": 220800.0}, {"date": "2005-03-15", "close": 1.3, "volume": 515500.0}, {"date": "2005-03-16", "close": 1.29, "volume": 366800.0}, {"date": "2005-03-17", "close": 1.25, "volume": 350100.0}, {"date": "2005-03-18", "close": 1.26, "volume": 133100.0}, {"date": "2005-03-21", "close": 1.2, "volume": 63100.0}, {"date": "2005-03-22", "close": 1.23, "volume": 30100.0}, {"date": "2005-03-23", "close": 1.23, "volume": 136100.0}, {"date": "2005-03-24", "close": 1.19, "volume": 124400.0}, {"date": "2005-03-28", "close": 1.14, "volume": 69500.0}, {"date": "2005-03-29", "close": 1.12, "volume": 31600.0}, {"date": "2005-03-30", "close": 1.14, "volume": 81200.0}, {"date": "2005-03-31", "close": 1.2, "volume": 96500.0}, {"date": "2005-04-01", "close": 1.2, "volume": 55700.0}, {"date": "2005-04-05", "close": 1.14, "volume": 32700.0}, {"date": "2005-04-06", "close": 1.12, "volume": 8500.0}, {"date": "2005-04-07", "close": 1.1, "volume": 25400.0}, {"date": "2005-04-08", "close": 1.1, "volume": 65400.0}, {"date": "2005-04-11", "close": 1.11, "volume": 24000.0}, {"date": "2005-04-12", "close": 1.01, "volume": 43200.0}, {"date": "2005-04-13", "close": 1.02, "volume": 82200.0}, {"date": "2005-04-14", "close": 0.98, "volume": 69000.0}, {"date": "2005-04-15", "close": 0.92, "volume": 90400.0}, {"date": "2005-04-18", "close": 0.85, "volume": 249500.0}, {"date": "2005-04-19", "close": 0.88, "volume": 162600.0}, {"date": "2005-04-20", "close": 0.95, "volume": 109100.0}, {"date": "2005-04-21", "close": 0.88, "volume": 189300.0}, {"date": "2005-04-22", "close": 0.93, "volume": 41800.0}, {"date": "2005-04-25", "close": 0.95, "volume": 98400.0}, {"date": "2005-04-26", "close": 0.96, "volume": 73900.0}, {"date": "2005-04-27", "close": 0.92, "volume": 15500.0}, {"date": "2005-04-28", "close": 0.89, "volume": 95000.0}, {"date": "2005-04-29", "close": 0.9, "volume": 113300.0}, {"date": "2005-05-02", "close": 0.88, "volume": 100900.0}, {"date": "2005-05-03", "close": 0.86, "volume": 51000.0}, {"date": "2005-05-04", "close": 0.93, "volume": 1601500.0}, {"date": "2005-05-05", "close": 0.9, "volume": 5600.0}, {"date": "2005-05-06", "close": 0.9, "volume": 9000.0}, {"date": "2005-05-09", "close": 0.9, "volume": 9600.0}, {"date": "2005-05-10", "close": 0.9, "volume": 5500.0}, {"date": "2005-05-11", "close": 0.9, "volume": 11400.0}, {"date": "2005-05-12", "close": 0.82, "volume": 114000.0}, {"date": "2005-05-13", "close": 0.8, "volume": 137200.0}, {"date": "2005-05-16", "close": 0.78, "volume": 33900.0}, {"date": "2005-05-17", "close": 0.75, "volume": 54000.0}, {"date": "2005-05-18", "close": 0.76, "volume": 32400.0}, {"date": "2005-05-19", "close": 0.8, "volume": 20500.0}, {"date": "2005-05-20", "close": 0.75, "volume": 21000.0}, {"date": "2005-05-24", "close": 0.75, "volume": 20400.0}, {"date": "2005-05-25", "close": 0.75, "volume": 22200.0}, {"date": "2005-05-26", "close": 0.75, "volume": 15000.0}, {"date": "2005-05-27", "close": 0.75, "volume": 43500.0}, {"date": "2005-05-30", "close": 0.75, "volume": 70100.0}, {"date": "2005-05-31", "close": 0.79, "volume": 61700.0}, {"date": "2005-06-01", "close": 0.8, "volume": 50700.0}, {"date": "2005-06-02", "close": 0.78, "volume": 92500.0}, {"date": "2005-06-03", "close": 0.78, "volume": 3000.0}, {"date": "2005-06-06", "close": 0.79, "volume": 85800.0}, {"date": "2005-06-07", "close": 0.76, "volume": 17500.0}, {"date": "2005-06-08", "close": 0.76, "volume": 14300.0}, {"date": "2005-06-09", "close": 0.74, "volume": 61000.0}, {"date": "2005-06-10", "close": 0.72, "volume": 81800.0}, {"date": "2005-06-13", "close": 0.72, "volume": 94400.0}, {"date": "2005-06-14", "close": 0.69, "volume": 62400.0}, {"date": "2005-06-15", "close": 0.71, "volume": 58500.0}, {"date": "2005-06-16", "close": 0.75, "volume": 17000.0}, {"date": "2005-06-17", "close": 0.76, "volume": 31500.0}, {"date": "2005-06-20", "close": 0.82, "volume": 31300.0}, {"date": "2005-06-21", "close": 0.86, "volume": 87200.0}, {"date": "2005-06-22", "close": 0.8, "volume": 8000.0}, {"date": "2005-06-23", "close": 0.85, "volume": 14600.0}, {"date": "2005-06-24", "close": 0.82, "volume": 5000.0}, {"date": "2005-06-27", "close": 0.8, "volume": 10200.0}, {"date": "2005-06-28", "close": 0.77, "volume": 500.0}, {"date": "2005-06-29", "close": 0.8, "volume": 36000.0}, {"date": "2005-06-30", "close": 0.78, "volume": 16000.0}, {"date": "2005-07-04", "close": 0.75, "volume": 14000.0}, {"date": "2005-07-05", "close": 0.75, "volume": 8500.0}, {"date": "2005-07-06", "close": 0.76, "volume": 15000.0}, {"date": "2005-07-07", "close": 0.75, "volume": 7500.0}, {"date": "2005-07-08", "close": 0.74, "volume": 44500.0}, {"date": "2005-07-11", "close": 0.72, "volume": 112000.0}, {"date": "2005-07-12", "close": 0.75, "volume": 57300.0}, {"date": "2005-07-13", "close": 0.75, "volume": 22700.0}, {"date": "2005-07-14", "close": 0.75, "volume": 8800.0}, {"date": "2005-07-15", "close": 0.75, "volume": 16000.0}, {"date": "2005-07-18", "close": 0.74, "volume": 10200.0}, {"date": "2005-07-19", "close": 0.74, "volume": 59800.0}, {"date": "2005-07-20", "close": 0.75, "volume": 14300.0}, {"date": "2005-07-21", "close": 0.78, "volume": 44400.0}, {"date": "2005-07-22", "close": 0.8, "volume": 27600.0}, {"date": "2005-07-25", "close": 0.81, "volume": 21700.0}, {"date": "2005-07-26", "close": 0.81, "volume": 72100.0}, {"date": "2005-07-27", "close": 0.8, "volume": 8500.0}, {"date": "2005-07-28", "close": 0.78, "volume": 19000.0}, {"date": "2005-07-29", "close": 0.8, "volume": 40500.0}, {"date": "2005-08-02", "close": 0.81, "volume": 2000.0}, {"date": "2005-08-03", "close": 0.82, "volume": 73500.0}, {"date": "2005-08-04", "close": 0.77, "volume": 51000.0}, {"date": "2005-08-05", "close": 0.79, "volume": 67400.0}, {"date": "2005-08-08", "close": 0.77, "volume": 18000.0}, {"date": "2005-08-09", "close": 0.78, "volume": 49500.0}, {"date": "2005-08-10", "close": 0.75, "volume": 33000.0}, {"date": "2005-08-11", "close": 0.82, "volume": 148900.0}, {"date": "2005-08-12", "close": 0.87, "volume": 115000.0}, {"date": "2005-08-15", "close": 0.91, "volume": 480400.0}, {"date": "2005-08-16", "close": 0.93, "volume": 75200.0}, {"date": "2005-08-17", "close": 0.93, "volume": 125900.0}, {"date": "2005-08-18", "close": 0.95, "volume": 211600.0}, {"date": "2005-08-19", "close": 0.93, "volume": 23600.0}, {"date": "2005-08-22", "close": 0.88, "volume": 19700.0}, {"date": "2005-08-23", "close": 0.88, "volume": 80000.0}, {"date": "2005-08-24", "close": 0.85, "volume": 34600.0}, {"date": "2005-08-25", "close": 0.9, "volume": 29000.0}, {"date": "2005-08-26", "close": 0.85, "volume": 23500.0}, {"date": "2005-08-29", "close": 0.85, "volume": 38000.0}, {"date": "2005-08-30", "close": 0.8, "volume": 39300.0}, {"date": "2005-08-31", "close": 0.8, "volume": 46400.0}, {"date": "2005-09-01", "close": 0.8, "volume": 65700.0}, {"date": "2005-09-02", "close": 0.82, "volume": 90300.0}, {"date": "2005-09-06", "close": 0.82, "volume": 74100.0}, {"date": "2005-09-07", "close": 0.79, "volume": 53400.0}, {"date": "2005-09-08", "close": 0.77, "volume": 20000.0}, {"date": "2005-09-09", "close": 0.78, "volume": 41700.0}, {"date": "2005-09-12", "close": 0.79, "volume": 32000.0}, {"date": "2005-09-13", "close": 0.82, "volume": 57700.0}, {"date": "2005-09-14", "close": 0.8, "volume": 29700.0}, {"date": "2005-09-15", "close": 0.83, "volume": 27000.0}, {"date": "2005-09-16", "close": 0.85, "volume": 77200.0}, {"date": "2005-09-19", "close": 0.86, "volume": 205700.0}, {"date": "2005-09-20", "close": 0.84, "volume": 51000.0}, {"date": "2005-09-21", "close": 0.86, "volume": 261300.0}, {"date": "2005-09-22", "close": 0.88, "volume": 130300.0}, {"date": "2005-09-23", "close": 0.92, "volume": 99600.0}, {"date": "2005-09-26", "close": 0.95, "volume": 148100.0}, {"date": "2005-09-27", "close": 0.97, "volume": 235600.0}, {"date": "2005-09-28", "close": 1.08, "volume": 337100.0}, {"date": "2005-09-29", "close": 1.15, "volume": 455400.0}, {"date": "2005-09-30", "close": 1.19, "volume": 434900.0}, {"date": "2005-10-03", "close": 1.06, "volume": 577000.0}, {"date": "2005-10-04", "close": 1.08, "volume": 116000.0}, {"date": "2005-10-05", "close": 1.07, "volume": 34600.0}, {"date": "2005-10-06", "close": 1.1, "volume": 114500.0}, {"date": "2005-10-07", "close": 1.1, "volume": 72500.0}, {"date": "2005-10-11", "close": 1.04, "volume": 136400.0}, {"date": "2005-10-12", "close": 0.97, "volume": 111500.0}, {"date": "2005-10-13", "close": 0.96, "volume": 140600.0}, {"date": "2005-10-14", "close": 1.0, "volume": 17000.0}, {"date": "2005-10-17", "close": 1.0, "volume": 75200.0}, {"date": "2005-10-18", "close": 1.0, "volume": 57800.0}, {"date": "2005-10-19", "close": 0.99, "volume": 38800.0}, {"date": "2005-10-20", "close": 0.97, "volume": 24100.0}, {"date": "2005-10-21", "close": 0.98, "volume": 42700.0}, {"date": "2005-10-24", "close": 0.97, "volume": 29500.0}, {"date": "2005-10-25", "close": 0.95, "volume": 25800.0}, {"date": "2005-10-26", "close": 0.94, "volume": 15800.0}, {"date": "2005-10-27", "close": 0.94, "volume": 20800.0}, {"date": "2005-10-28", "close": 0.98, "volume": 36000.0}, {"date": "2005-10-31", "close": 0.95, "volume": 49100.0}, {"date": "2005-11-01", "close": 0.94, "volume": 31900.0}, {"date": "2005-11-02", "close": 0.94, "volume": 59700.0}, {"date": "2005-11-03", "close": 0.96, "volume": 48900.0}, {"date": "2005-11-04", "close": 0.95, "volume": 53200.0}, {"date": "2005-11-07", "close": 0.94, "volume": 57400.0}, {"date": "2005-11-08", "close": 0.98, "volume": 99200.0}, {"date": "2005-11-09", "close": 1.08, "volume": 143500.0}, {"date": "2005-11-10", "close": 1.08, "volume": 82500.0}, {"date": "2005-11-11", "close": 1.1, "volume": 80900.0}, {"date": "2005-11-14", "close": 1.17, "volume": 64000.0}, {"date": "2005-11-15", "close": 1.0, "volume": 224100.0}, {"date": "2005-11-16", "close": 1.05, "volume": 138400.0}, {"date": "2005-11-17", "close": 1.06, "volume": 107600.0}, {"date": "2005-11-18", "close": 1.04, "volume": 125000.0}, {"date": "2005-11-21", "close": 1.03, "volume": 95800.0}, {"date": "2005-11-22", "close": 1.04, "volume": 20000.0}, {"date": "2005-11-23", "close": 0.99, "volume": 42600.0}, {"date": "2005-11-24", "close": 0.97, "volume": 6500.0}, {"date": "2005-11-25", "close": 1.03, "volume": 113900.0}, {"date": "2005-11-28", "close": 0.99, "volume": 68600.0}, {"date": "2005-11-29", "close": 0.94, "volume": 97500.0}, {"date": "2005-11-30", "close": 0.98, "volume": 95800.0}, {"date": "2005-12-01", "close": 1.06, "volume": 111100.0}, {"date": "2005-12-02", "close": 1.06, "volume": 130000.0}, {"date": "2005-12-05", "close": 1.05, "volume": 130400.0}, {"date": "2005-12-06", "close": 1.03, "volume": 82300.0}, {"date": "2005-12-07", "close": 1.05, "volume": 83400.0}, {"date": "2005-12-08", "close": 1.07, "volume": 97100.0}, {"date": "2005-12-09", "close": 1.08, "volume": 106600.0}, {"date": "2005-12-12", "close": 1.06, "volume": 69900.0}, {"date": "2005-12-13", "close": 1.08, "volume": 57100.0}, {"date": "2005-12-14", "close": 1.06, "volume": 97100.0}, {"date": "2005-12-15", "close": 1.1, "volume": 71900.0}, {"date": "2005-12-16", "close": 1.08, "volume": 26500.0}, {"date": "2005-12-19", "close": 1.08, "volume": 34800.0}, {"date": "2005-12-20", "close": 1.05, "volume": 15500.0}, {"date": "2005-12-21", "close": 1.09, "volume": 12100.0}, {"date": "2005-12-22", "close": 1.17, "volume": 175500.0}, {"date": "2005-12-23", "close": 1.16, "volume": 49900.0}, {"date": "2005-12-28", "close": 1.17, "volume": 78500.0}, {"date": "2005-12-29", "close": 1.15, "volume": 37100.0}, {"date": "2005-12-30", "close": 1.17, "volume": 77000.0}, {"date": "2006-01-03", "close": 1.21, "volume": 167900.0}, {"date": "2006-01-04", "close": 1.19, "volume": 114900.0}, {"date": "2006-01-05", "close": 1.1, "volume": 41700.0}, {"date": "2006-01-06", "close": 1.2, "volume": 119200.0}, {"date": "2006-01-09", "close": 1.15, "volume": 123300.0}, {"date": "2006-01-10", "close": 1.16, "volume": 78500.0}, {"date": "2006-01-11", "close": 1.15, "volume": 207900.0}, {"date": "2006-01-12", "close": 1.19, "volume": 100100.0}, {"date": "2006-01-13", "close": 1.18, "volume": 109900.0}, {"date": "2006-01-16", "close": 1.21, "volume": 18400.0}, {"date": "2006-01-17", "close": 1.15, "volume": 156600.0}, {"date": "2006-01-18", "close": 1.1, "volume": 260100.0}, {"date": "2006-01-19", "close": 1.09, "volume": 200300.0}, {"date": "2006-01-20", "close": 1.1, "volume": 156800.0}, {"date": "2006-01-23", "close": 1.1, "volume": 134300.0}, {"date": "2006-01-24", "close": 1.09, "volume": 587700.0}, {"date": "2006-01-25", "close": 1.13, "volume": 233800.0}, {"date": "2006-01-26", "close": 1.22, "volume": 250300.0}, {"date": "2006-01-27", "close": 1.25, "volume": 208250.0}, {"date": "2006-01-30", "close": 1.35, "volume": 354171.0}, {"date": "2006-01-31", "close": 1.37, "volume": 301308.0}, {"date": "2006-02-01", "close": 1.32, "volume": 96440.0}, {"date": "2006-02-02", "close": 1.32, "volume": 378706.0}, {"date": "2006-02-06", "close": 1.43, "volume": 227727.0}, {"date": "2006-02-07", "close": 1.35, "volume": 157787.0}, {"date": "2006-02-08", "close": 1.39, "volume": 652300.0}, {"date": "2006-02-09", "close": 1.51, "volume": 1874252.0}, {"date": "2006-02-10", "close": 1.52, "volume": 277625.0}, {"date": "2006-02-13", "close": 1.53, "volume": 222699.0}, {"date": "2006-02-14", "close": 1.6, "volume": 159900.0}, {"date": "2006-02-15", "close": 1.5, "volume": 372700.0}, {"date": "2006-02-16", "close": 1.48, "volume": 78495.0}, {"date": "2006-02-17", "close": 1.59, "volume": 153600.0}, {"date": "2006-02-20", "close": 1.53, "volume": 96375.0}, {"date": "2006-02-21", "close": 1.49, "volume": 154470.0}, {"date": "2006-02-22", "close": 1.5, "volume": 260945.0}, {"date": "2006-02-23", "close": 1.55, "volume": 165208.0}, {"date": "2006-02-27", "close": 1.55, "volume": 115128.0}, {"date": "2006-02-28", "close": 1.6, "volume": 81779.0}, {"date": "2006-03-01", "close": 1.67, "volume": 104247.0}, {"date": "2006-03-02", "close": 1.71, "volume": 211296.0}, {"date": "2006-03-03", "close": 1.7, "volume": 262427.0}, {"date": "2006-03-06", "close": 1.73, "volume": 164802.0}, {"date": "2006-03-07", "close": 1.7, "volume": 72100.0}, {"date": "2006-03-08", "close": 1.7, "volume": 211190.0}, {"date": "2006-03-09", "close": 1.57, "volume": 187965.0}, {"date": "2006-03-10", "close": 1.6, "volume": 129495.0}, {"date": "2006-03-13", "close": 1.59, "volume": 197845.0}, {"date": "2006-03-14", "close": 1.6, "volume": 113720.0}, {"date": "2006-03-15", "close": 1.64, "volume": 77400.0}, {"date": "2006-03-16", "close": 1.56, "volume": 63350.0}, {"date": "2006-03-17", "close": 1.6, "volume": 283020.0}, {"date": "2006-03-20", "close": 1.5, "volume": 236501.0}, {"date": "2006-03-21", "close": 1.4, "volume": 173480.0}, {"date": "2006-03-22", "close": 1.4, "volume": 73915.0}, {"date": "2006-03-23", "close": 1.44, "volume": 110893.0}, {"date": "2006-03-24", "close": 1.55, "volume": 185950.0}, {"date": "2006-03-27", "close": 1.62, "volume": 321724.0}, {"date": "2006-03-28", "close": 1.66, "volume": 276240.0}, {"date": "2006-03-29", "close": 1.87, "volume": 373577.0}, {"date": "2006-03-30", "close": 1.95, "volume": 409722.0}, {"date": "2006-03-31", "close": 1.95, "volume": 127087.0}, {"date": "2006-04-03", "close": 1.94, "volume": 139405.0}, {"date": "2006-04-04", "close": 1.99, "volume": 159479.0}, {"date": "2006-04-05", "close": 2.0, "volume": 291581.0}, {"date": "2006-04-06", "close": 2.05, "volume": 270591.0}, {"date": "2006-04-07", "close": 2.0, "volume": 223731.0}, {"date": "2006-04-10", "close": 2.01, "volume": 925433.0}, {"date": "2006-04-12", "close": 2.0, "volume": 124232.0}, {"date": "2006-04-13", "close": 1.97, "volume": 100638.0}, {"date": "2006-04-17", "close": 2.06, "volume": 250700.0}, {"date": "2006-04-18", "close": 2.09, "volume": 392845.0}, {"date": "2006-04-19", "close": 2.1, "volume": 230100.0}, {"date": "2006-04-20", "close": 2.04, "volume": 1437800.0}, {"date": "2006-04-21", "close": 2.14, "volume": 75406.0}, {"date": "2006-04-24", "close": 2.15, "volume": 245238.0}, {"date": "2006-04-25", "close": 2.32, "volume": 1180233.0}, {"date": "2006-04-26", "close": 2.34, "volume": 187965.0}, {"date": "2006-04-27", "close": 2.2, "volume": 172917.0}, {"date": "2006-04-28", "close": 2.39, "volume": 162800.0}, {"date": "2006-05-01", "close": 2.54, "volume": 843651.0}, {"date": "2006-05-02", "close": 2.55, "volume": 368015.0}, {"date": "2006-05-03", "close": 1.95, "volume": 868331.0}, {"date": "2006-05-04", "close": 1.9, "volume": 359350.0}, {"date": "2006-05-05", "close": 1.76, "volume": 256258.0}, {"date": "2006-05-08", "close": 1.82, "volume": 204630.0}, {"date": "2006-05-09", "close": 1.91, "volume": 239900.0}, {"date": "2006-05-10", "close": 1.85, "volume": 139973.0}, {"date": "2006-05-11", "close": 1.85, "volume": 255940.0}, {"date": "2006-05-12", "close": 1.8, "volume": 195475.0}, {"date": "2006-05-15", "close": 1.61, "volume": 138860.0}, {"date": "2006-05-16", "close": 1.6, "volume": 268400.0}, {"date": "2006-05-17", "close": 1.51, "volume": 203134.0}, {"date": "2006-05-18", "close": 1.48, "volume": 483210.0}, {"date": "2006-05-19", "close": 1.54, "volume": 279950.0}, {"date": "2006-05-23", "close": 1.57, "volume": 300900.0}, {"date": "2006-05-24", "close": 1.51, "volume": 603301.0}, {"date": "2006-05-25", "close": 1.7, "volume": 214139.0}, {"date": "2006-05-26", "close": 1.84, "volume": 278587.0}, {"date": "2006-05-29", "close": 1.89, "volume": 76380.0}, {"date": "2006-05-30", "close": 1.79, "volume": 343128.0}, {"date": "2006-05-31", "close": 1.76, "volume": 223355.0}, {"date": "2006-06-01", "close": 1.75, "volume": 176632.0}, {"date": "2006-06-02", "close": 1.85, "volume": 79900.0}, {"date": "2006-06-05", "close": 1.74, "volume": 366511.0}, {"date": "2006-06-06", "close": 1.7, "volume": 124900.0}, {"date": "2006-06-07", "close": 1.6, "volume": 284950.0}, {"date": "2006-06-08", "close": 1.45, "volume": 113300.0}, {"date": "2006-06-09", "close": 1.5, "volume": 87300.0}, {"date": "2006-06-12", "close": 1.47, "volume": 55910.0}, {"date": "2006-06-13", "close": 1.22, "volume": 356744.0}, {"date": "2006-06-14", "close": 1.4, "volume": 197927.0}, {"date": "2006-06-15", "close": 1.5, "volume": 53000.0}, {"date": "2006-06-16", "close": 1.5, "volume": 52960.0}, {"date": "2006-06-19", "close": 1.45, "volume": 25425.0}, {"date": "2006-06-20", "close": 1.41, "volume": 705888.0}, {"date": "2006-06-21", "close": 1.4, "volume": 999682.0}, {"date": "2006-06-22", "close": 1.45, "volume": 56796.0}, {"date": "2006-06-23", "close": 1.49, "volume": 58975.0}, {"date": "2006-06-26", "close": 1.5, "volume": 223495.0}, {"date": "2006-06-27", "close": 1.44, "volume": 44800.0}, {"date": "2006-06-28", "close": 1.4, "volume": 17400.0}, {"date": "2006-06-29", "close": 1.49, "volume": 58600.0}, {"date": "2006-06-30", "close": 1.78, "volume": 339066.0}, {"date": "2006-07-04", "close": 1.72, "volume": 75850.0}, {"date": "2006-07-05", "close": 1.69, "volume": 202145.0}, {"date": "2006-07-06", "close": 1.63, "volume": 89910.0}, {"date": "2006-07-07", "close": 1.68, "volume": 36500.0}, {"date": "2006-07-10", "close": 1.63, "volume": 82563.0}, {"date": "2006-07-11", "close": 1.58, "volume": 37330.0}, {"date": "2006-07-12", "close": 1.65, "volume": 52646.0}, {"date": "2006-07-13", "close": 1.58, "volume": 35300.0}, {"date": "2006-07-14", "close": 1.52, "volume": 30950.0}, {"date": "2006-07-17", "close": 1.45, "volume": 76563.0}, {"date": "2006-07-18", "close": 1.45, "volume": 52715.0}, {"date": "2006-07-19", "close": 1.45, "volume": 45350.0}, {"date": "2006-07-20", "close": 1.4, "volume": 159700.0}, {"date": "2006-07-21", "close": 1.35, "volume": 300100.0}, {"date": "2006-07-24", "close": 1.36, "volume": 130947.0}, {"date": "2006-07-25", "close": 1.45, "volume": 25675.0}, {"date": "2006-07-26", "close": 1.49, "volume": 76900.0}, {"date": "2006-07-27", "close": 1.49, "volume": 139200.0}, {"date": "2006-07-28", "close": 1.48, "volume": 106566.0}, {"date": "2006-07-31", "close": 1.47, "volume": 93264.0}, {"date": "2006-08-01", "close": 1.62, "volume": 34200.0}, {"date": "2006-08-02", "close": 1.7, "volume": 136050.0}, {"date": "2006-08-03", "close": 1.68, "volume": 71404.0}, {"date": "2006-08-04", "close": 1.6, "volume": 45046.0}, {"date": "2006-08-08", "close": 1.56, "volume": 121277.0}, {"date": "2006-08-09", "close": 1.6, "volume": 37527.0}, {"date": "2006-08-10", "close": 1.6, "volume": 31530.0}, {"date": "2006-08-11", "close": 1.58, "volume": 47800.0}, {"date": "2006-08-14", "close": 1.54, "volume": 62050.0}, {"date": "2006-08-15", "close": 1.47, "volume": 44770.0}, {"date": "2006-08-16", "close": 1.46, "volume": 58700.0}, {"date": "2006-08-17", "close": 1.48, "volume": 83260.0}, {"date": "2006-08-18", "close": 1.5, "volume": 133900.0}, {"date": "2006-08-21", "close": 1.47, "volume": 151883.0}, {"date": "2006-08-22", "close": 1.5, "volume": 64150.0}, {"date": "2006-08-23", "close": 1.5, "volume": 103046.0}, {"date": "2006-08-24", "close": 1.55, "volume": 49450.0}, {"date": "2006-08-25", "close": 1.55, "volume": 106102.0}, {"date": "2006-08-29", "close": 1.45, "volume": 102090.0}, {"date": "2006-08-30", "close": 1.45, "volume": 181300.0}, {"date": "2006-08-31", "close": 1.58, "volume": 113774.0}, {"date": "2006-09-01", "close": 1.59, "volume": 190382.0}, {"date": "2006-09-05", "close": 1.67, "volume": 197289.0}, {"date": "2006-09-06", "close": 1.7, "volume": 122720.0}, {"date": "2006-09-07", "close": 1.67, "volume": 134800.0}, {"date": "2006-09-08", "close": 1.65, "volume": 210906.0}, {"date": "2006-09-11", "close": 1.6, "volume": 207600.0}, {"date": "2006-09-12", "close": 1.64, "volume": 179500.0}, {"date": "2006-09-13", "close": 1.6, "volume": 35850.0}, {"date": "2006-09-14", "close": 1.64, "volume": 198169.0}, {"date": "2006-09-15", "close": 1.56, "volume": 59900.0}, {"date": "2006-09-18", "close": 1.58, "volume": 58985.0}, {"date": "2006-09-19", "close": 1.5, "volume": 68050.0}, {"date": "2006-09-20", "close": 1.39, "volume": 102800.0}, {"date": "2006-09-21", "close": 1.46, "volume": 102200.0}, {"date": "2006-09-22", "close": 1.47, "volume": 51300.0}, {"date": "2006-09-25", "close": 1.44, "volume": 556302.0}, {"date": "2006-09-26", "close": 1.44, "volume": 573395.0}, {"date": "2006-09-27", "close": 1.45, "volume": 65200.0}, {"date": "2006-09-28", "close": 1.42, "volume": 43100.0}, {"date": "2006-09-29", "close": 1.58, "volume": 821466.0}, {"date": "2006-10-02", "close": 1.5, "volume": 68300.0}, {"date": "2006-10-03", "close": 1.43, "volume": 61750.0}, {"date": "2006-10-04", "close": 1.5, "volume": 54227.0}, {"date": "2006-10-05", "close": 1.53, "volume": 14600.0}, {"date": "2006-10-06", "close": 1.5, "volume": 25000.0}, {"date": "2006-10-10", "close": 1.5, "volume": 146255.0}, {"date": "2006-10-11", "close": 1.49, "volume": 87130.0}, {"date": "2006-10-12", "close": 1.5, "volume": 36400.0}, {"date": "2006-10-13", "close": 1.55, "volume": 83030.0}, {"date": "2006-10-16", "close": 1.51, "volume": 143100.0}, {"date": "2006-10-17", "close": 1.46, "volume": 63200.0}, {"date": "2006-10-18", "close": 1.47, "volume": 100000.0}, {"date": "2006-10-19", "close": 1.6, "volume": 198800.0}, {"date": "2006-10-20", "close": 1.7, "volume": 1576815.0}, {"date": "2006-10-23", "close": 1.7, "volume": 377570.0}, {"date": "2006-10-24", "close": 1.69, "volume": 60500.0}, {"date": "2006-10-25", "close": 1.81, "volume": 376755.0}, {"date": "2006-10-26", "close": 1.74, "volume": 93518.0}, {"date": "2006-10-27", "close": 1.77, "volume": 80800.0}, {"date": "2006-10-30", "close": 1.73, "volume": 72000.0}, {"date": "2006-10-31", "close": 1.76, "volume": 67646.0}, {"date": "2006-11-01", "close": 1.69, "volume": 103100.0}, {"date": "2006-11-02", "close": 1.68, "volume": 76100.0}, {"date": "2006-11-03", "close": 1.6, "volume": 151540.0}, {"date": "2006-11-06", "close": 1.68, "volume": 134601.0}, {"date": "2006-11-07", "close": 1.67, "volume": 142950.0}, {"date": "2006-11-08", "close": 1.7, "volume": 301837.0}, {"date": "2006-11-09", "close": 1.75, "volume": 531935.0}, {"date": "2006-11-10", "close": 1.87, "volume": 269197.0}, {"date": "2006-11-13", "close": 1.84, "volume": 416192.0}, {"date": "2006-11-14", "close": 1.78, "volume": 100195.0}, {"date": "2006-11-15", "close": 1.78, "volume": 44455.0}, {"date": "2006-11-16", "close": 1.79, "volume": 139578.0}, {"date": "2006-11-17", "close": 1.75, "volume": 120930.0}, {"date": "2006-11-20", "close": 1.76, "volume": 260660.0}, {"date": "2006-11-21", "close": 1.79, "volume": 436752.0}, {"date": "2006-11-22", "close": 1.81, "volume": 98518.0}, {"date": "2006-11-23", "close": 1.85, "volume": 84700.0}, {"date": "2006-11-24", "close": 1.8, "volume": 138147.0}, {"date": "2006-11-27", "close": 1.87, "volume": 257197.0}, {"date": "2006-11-28", "close": 1.82, "volume": 240530.0}, {"date": "2006-11-29", "close": 1.91, "volume": 77960.0}, {"date": "2006-11-30", "close": 1.9, "volume": 295652.0}, {"date": "2006-12-01", "close": 1.88, "volume": 112140.0}, {"date": "2006-12-04", "close": 1.9, "volume": 243765.0}, {"date": "2006-12-05", "close": 1.87, "volume": 310342.0}, {"date": "2006-12-06", "close": 1.85, "volume": 114138.0}, {"date": "2006-12-07", "close": 1.84, "volume": 71200.0}, {"date": "2006-12-08", "close": 1.87, "volume": 87937.0}, {"date": "2006-12-11", "close": 1.93, "volume": 305580.0}, {"date": "2006-12-12", "close": 1.88, "volume": 146210.0}, {"date": "2006-12-13", "close": 1.86, "volume": 90900.0}, {"date": "2006-12-14", "close": 1.87, "volume": 153360.0}, {"date": "2006-12-15", "close": 1.85, "volume": 98726.0}, {"date": "2006-12-18", "close": 1.82, "volume": 125870.0}, {"date": "2006-12-19", "close": 1.88, "volume": 74306.0}, {"date": "2006-12-20", "close": 1.85, "volume": 103650.0}, {"date": "2006-12-21", "close": 1.8, "volume": 101060.0}, {"date": "2006-12-22", "close": 1.74, "volume": 89302.0}, {"date": "2006-12-27", "close": 1.75, "volume": 116869.0}, {"date": "2006-12-28", "close": 1.75, "volume": 89051.0}, {"date": "2006-12-29", "close": 1.77, "volume": 111365.0}, {"date": "2007-01-02", "close": 1.8, "volume": 395094.0}, {"date": "2007-01-03", "close": 1.58, "volume": 413445.0}, {"date": "2007-01-04", "close": 1.45, "volume": 437160.0}, {"date": "2007-01-05", "close": 1.55, "volume": 175707.0}, {"date": "2007-01-08", "close": 1.48, "volume": 122500.0}, {"date": "2007-01-09", "close": 1.49, "volume": 153260.0}, {"date": "2007-01-10", "close": 1.52, "volume": 116500.0}, {"date": "2007-01-11", "close": 1.65, "volume": 187881.0}, {"date": "2007-01-12", "close": 1.67, "volume": 425670.0}, {"date": "2007-01-15", "close": 1.7, "volume": 114620.0}, {"date": "2007-01-16", "close": 1.89, "volume": 1245881.0}, {"date": "2007-01-17", "close": 1.84, "volume": 267171.0}, {"date": "2007-01-18", "close": 1.75, "volume": 460920.0}, {"date": "2007-01-19", "close": 1.75, "volume": 233325.0}, {"date": "2007-01-22", "close": 1.75, "volume": 131384.0}, {"date": "2007-01-23", "close": 1.77, "volume": 157795.0}, {"date": "2007-01-24", "close": 1.76, "volume": 127700.0}, {"date": "2007-01-25", "close": 1.79, "volume": 127665.0}, {"date": "2007-01-26", "close": 1.78, "volume": 72550.0}, {"date": "2007-01-29", "close": 1.74, "volume": 135065.0}, {"date": "2007-01-30", "close": 1.68, "volume": 268025.0}, {"date": "2007-01-31", "close": 1.66, "volume": 150185.0}, {"date": "2007-02-01", "close": 1.7, "volume": 409100.0}, {"date": "2007-02-02", "close": 1.61, "volume": 375866.0}, {"date": "2007-02-05", "close": 1.55, "volume": 247075.0}, {"date": "2007-02-06", "close": 1.6, "volume": 248252.0}, {"date": "2007-02-07", "close": 1.57, "volume": 122595.0}, {"date": "2007-02-08", "close": 1.58, "volume": 114400.0}, {"date": "2007-02-09", "close": 1.56, "volume": 221530.0}, {"date": "2007-02-12", "close": 1.59, "volume": 226993.0}, {"date": "2007-02-13", "close": 1.6, "volume": 131550.0}, {"date": "2007-02-14", "close": 1.7, "volume": 413145.0}, {"date": "2007-02-15", "close": 1.75, "volume": 322150.0}, {"date": "2007-02-16", "close": 1.82, "volume": 484941.0}, {"date": "2007-02-19", "close": 1.88, "volume": 277334.0}, {"date": "2007-02-20", "close": 1.88, "volume": 211199.0}, {"date": "2007-02-21", "close": 1.8, "volume": 286165.0}, {"date": "2007-02-22", "close": 1.81, "volume": 382312.0}, {"date": "2007-02-23", "close": 1.92, "volume": 563970.0}, {"date": "2007-02-26", "close": 2.06, "volume": 1119550.0}, {"date": "2007-02-27", "close": 1.95, "volume": 388425.0}, {"date": "2007-02-28", "close": 2.0, "volume": 373066.0}, {"date": "2007-03-01", "close": 2.01, "volume": 171190.0}, {"date": "2007-03-02", "close": 1.95, "volume": 150840.0}, {"date": "2007-03-05", "close": 1.91, "volume": 286220.0}, {"date": "2007-03-06", "close": 1.9, "volume": 111900.0}, {"date": "2007-03-07", "close": 2.0, "volume": 177200.0}, {"date": "2007-03-08", "close": 2.06, "volume": 208970.0}, {"date": "2007-03-09", "close": 2.06, "volume": 251002.0}, {"date": "2007-03-12", "close": 2.05, "volume": 171550.0}, {"date": "2007-03-13", "close": 2.0, "volume": 165690.0}, {"date": "2007-03-14", "close": 1.88, "volume": 183740.0}, {"date": "2007-03-15", "close": 2.02, "volume": 244425.0}, {"date": "2007-03-16", "close": 2.06, "volume": 323867.0}, {"date": "2007-03-19", "close": 2.06, "volume": 158220.0}, {"date": "2007-03-20", "close": 2.02, "volume": 89250.0}, {"date": "2007-03-21", "close": 2.02, "volume": 154000.0}, {"date": "2007-03-22", "close": 2.03, "volume": 157672.0}, {"date": "2007-03-23", "close": 2.02, "volume": 120650.0}, {"date": "2007-03-26", "close": 2.06, "volume": 109375.0}, {"date": "2007-03-27", "close": 2.1, "volume": 247420.0}, {"date": "2007-03-28", "close": 2.11, "volume": 306500.0}, {"date": "2007-03-29", "close": 2.11, "volume": 198425.0}, {"date": "2007-03-30", "close": 2.08, "volume": 53600.0}, {"date": "2007-04-02", "close": 2.1, "volume": 129371.0}, {"date": "2007-04-03", "close": 2.2, "volume": 600665.0}, {"date": "2007-04-04", "close": 2.31, "volume": 257396.0}, {"date": "2007-04-05", "close": 2.37, "volume": 324232.0}, {"date": "2007-04-09", "close": 2.53, "volume": 945718.0}, {"date": "2007-04-10", "close": 2.49, "volume": 497557.0}, {"date": "2007-04-11", "close": 2.53, "volume": 241310.0}, {"date": "2007-04-12", "close": 2.49, "volume": 568432.0}, {"date": "2007-04-13", "close": 2.56, "volume": 356182.0}, {"date": "2007-04-16", "close": 2.52, "volume": 361866.0}, {"date": "2007-04-17", "close": 2.46, "volume": 456695.0}, {"date": "2007-04-18", "close": 2.45, "volume": 216119.0}, {"date": "2007-04-19", "close": 2.39, "volume": 476944.0}, {"date": "2007-04-20", "close": 2.5, "volume": 993638.0}, {"date": "2007-04-23", "close": 2.51, "volume": 359235.0}, {"date": "2007-04-24", "close": 2.45, "volume": 143509.0}, {"date": "2007-04-25", "close": 2.45, "volume": 217495.0}, {"date": "2007-04-26", "close": 2.45, "volume": 207075.0}, {"date": "2007-04-27", "close": 2.47, "volume": 165138.0}, {"date": "2007-04-30", "close": 2.41, "volume": 107102.0}, {"date": "2007-05-01", "close": 2.35, "volume": 185525.0}, {"date": "2007-05-02", "close": 2.56, "volume": 674500.0}, {"date": "2007-05-03", "close": 2.53, "volume": 170090.0}, {"date": "2007-05-04", "close": 2.54, "volume": 160284.0}, {"date": "2007-05-07", "close": 2.5, "volume": 220180.0}, {"date": "2007-05-08", "close": 2.46, "volume": 123000.0}, {"date": "2007-05-09", "close": 2.44, "volume": 212047.0}, {"date": "2007-05-10", "close": 2.45, "volume": 147989.0}, {"date": "2007-05-11", "close": 2.43, "volume": 166435.0}, {"date": "2007-05-14", "close": 2.42, "volume": 280855.0}, {"date": "2007-05-15", "close": 2.42, "volume": 119050.0}, {"date": "2007-05-16", "close": 2.37, "volume": 76100.0}, {"date": "2007-05-17", "close": 2.33, "volume": 113400.0}, {"date": "2007-05-18", "close": 2.34, "volume": 156049.0}, {"date": "2007-05-22", "close": 2.32, "volume": 87100.0}, {"date": "2007-05-23", "close": 2.32, "volume": 54677.0}, {"date": "2007-05-24", "close": 2.25, "volume": 180711.0}, {"date": "2007-05-25", "close": 2.29, "volume": 89842.0}, {"date": "2007-05-28", "close": 2.29, "volume": 40000.0}, {"date": "2007-05-29", "close": 2.36, "volume": 106050.0}, {"date": "2007-05-30", "close": 2.35, "volume": 438125.0}, {"date": "2007-05-31", "close": 2.51, "volume": 165640.0}, {"date": "2007-06-01", "close": 2.83, "volume": 442104.0}, {"date": "2007-06-04", "close": 2.85, "volume": 347953.0}, {"date": "2007-06-05", "close": 2.92, "volume": 507814.0}, {"date": "2007-06-06", "close": 2.86, "volume": 307910.0}, {"date": "2007-06-07", "close": 2.79, "volume": 122980.0}, {"date": "2007-06-08", "close": 2.85, "volume": 130655.0}, {"date": "2007-06-11", "close": 2.85, "volume": 122250.0}, {"date": "2007-06-12", "close": 2.71, "volume": 125100.0}, {"date": "2007-06-13", "close": 2.65, "volume": 198000.0}, {"date": "2007-06-14", "close": 2.71, "volume": 184335.0}, {"date": "2007-06-15", "close": 2.77, "volume": 280000.0}, {"date": "2007-06-18", "close": 2.75, "volume": 85876.0}, {"date": "2007-06-19", "close": 2.79, "volume": 91400.0}, {"date": "2007-06-20", "close": 2.86, "volume": 98846.0}, {"date": "2007-06-21", "close": 2.9, "volume": 495235.0}, {"date": "2007-06-22", "close": 2.83, "volume": 224970.0}, {"date": "2007-06-25", "close": 2.72, "volume": 158950.0}, {"date": "2007-06-26", "close": 2.76, "volume": 92366.0}, {"date": "2007-06-27", "close": 2.75, "volume": 100799.0}, {"date": "2007-06-28", "close": 2.67, "volume": 194185.0}, {"date": "2007-06-29", "close": 2.75, "volume": 90530.0}, {"date": "2007-07-03", "close": 2.8, "volume": 247586.0}, {"date": "2007-07-04", "close": 2.77, "volume": 88001.0}, {"date": "2007-07-05", "close": 2.75, "volume": 112300.0}, {"date": "2007-07-06", "close": 2.74, "volume": 101840.0}, {"date": "2007-07-09", "close": 2.75, "volume": 211150.0}, {"date": "2007-07-10", "close": 2.69, "volume": 139150.0}, {"date": "2007-07-11", "close": 2.68, "volume": 59992.0}, {"date": "2007-07-12", "close": 2.87, "volume": 556096.0}, {"date": "2007-07-13", "close": 3.19, "volume": 747347.0}, {"date": "2007-07-16", "close": 3.22, "volume": 371765.0}, {"date": "2007-07-17", "close": 3.18, "volume": 168000.0}, {"date": "2007-07-18", "close": 3.15, "volume": 274575.0}, {"date": "2007-07-19", "close": 3.33, "volume": 558326.0}, {"date": "2007-07-20", "close": 3.26, "volume": 218750.0}, {"date": "2007-07-23", "close": 3.24, "volume": 185700.0}, {"date": "2007-07-24", "close": 3.13, "volume": 170003.0}, {"date": "2007-07-25", "close": 3.08, "volume": 143550.0}, {"date": "2007-07-26", "close": 3.0, "volume": 198515.0}, {"date": "2007-07-27", "close": 3.0, "volume": 84950.0}, {"date": "2007-07-30", "close": 3.04, "volume": 62930.0}, {"date": "2007-07-31", "close": 3.11, "volume": 246768.0}, {"date": "2007-08-01", "close": 3.06, "volume": 81369.0}, {"date": "2007-08-02", "close": 2.96, "volume": 186862.0}, {"date": "2007-08-03", "close": 2.99, "volume": 81551.0}, {"date": "2007-08-07", "close": 2.85, "volume": 434019.0}, {"date": "2007-08-08", "close": 2.88, "volume": 324700.0}, {"date": "2007-08-09", "close": 2.71, "volume": 211285.0}, {"date": "2007-08-10", "close": 2.61, "volume": 282647.0}, {"date": "2007-08-13", "close": 2.75, "volume": 201659.0}, {"date": "2007-08-14", "close": 2.5, "volume": 250024.0}, {"date": "2007-08-15", "close": 2.35, "volume": 236759.0}, {"date": "2007-08-16", "close": 2.1, "volume": 378739.0}, {"date": "2007-08-17", "close": 2.31, "volume": 967550.0}, {"date": "2007-08-20", "close": 2.29, "volume": 260657.0}, {"date": "2007-08-21", "close": 2.35, "volume": 134900.0}, {"date": "2007-08-22", "close": 2.35, "volume": 941752.0}, {"date": "2007-08-23", "close": 2.38, "volume": 953711.0}, {"date": "2007-08-24", "close": 2.7, "volume": 194014.0}, {"date": "2007-08-27", "close": 2.56, "volume": 144975.0}, {"date": "2007-08-28", "close": 2.47, "volume": 236668.0}, {"date": "2007-08-29", "close": 2.59, "volume": 214255.0}, {"date": "2007-08-30", "close": 2.6, "volume": 135631.0}, {"date": "2007-08-31", "close": 2.7, "volume": 184791.0}, {"date": "2007-09-04", "close": 2.61, "volume": 281673.0}, {"date": "2007-09-05", "close": 2.57, "volume": 62576.0}, {"date": "2007-09-06", "close": 2.54, "volume": 171600.0}, {"date": "2007-09-07", "close": 2.49, "volume": 90200.0}, {"date": "2007-09-10", "close": 2.45, "volume": 120590.0}, {"date": "2007-09-11", "close": 2.52, "volume": 85550.0}, {"date": "2007-09-12", "close": 2.5, "volume": 87300.0}, {"date": "2007-09-13", "close": 2.56, "volume": 108245.0}, {"date": "2007-09-14", "close": 2.52, "volume": 110375.0}, {"date": "2007-09-17", "close": 2.44, "volume": 143625.0}, {"date": "2007-09-18", "close": 2.55, "volume": 196430.0}, {"date": "2007-09-19", "close": 2.76, "volume": 545135.0}, {"date": "2007-09-20", "close": 2.82, "volume": 109355.0}, {"date": "2007-09-21", "close": 2.85, "volume": 186970.0}, {"date": "2007-09-24", "close": 2.96, "volume": 169100.0}, {"date": "2007-09-25", "close": 2.85, "volume": 176950.0}, {"date": "2007-09-26", "close": 2.91, "volume": 129285.0}, {"date": "2007-09-27", "close": 2.93, "volume": 242904.0}, {"date": "2007-09-28", "close": 2.99, "volume": 164950.0}, {"date": "2007-10-01", "close": 3.0, "volume": 354778.0}, {"date": "2007-10-02", "close": 3.02, "volume": 267765.0}, {"date": "2007-10-03", "close": 3.05, "volume": 273010.0}, {"date": "2007-10-04", "close": 3.06, "volume": 186865.0}, {"date": "2007-10-05", "close": 3.0, "volume": 506300.0}, {"date": "2007-10-09", "close": 3.0, "volume": 237831.0}, {"date": "2007-10-10", "close": 3.15, "volume": 256224.0}, {"date": "2007-10-11", "close": 3.15, "volume": 680115.0}, {"date": "2007-10-12", "close": 3.25, "volume": 279452.0}, {"date": "2007-10-15", "close": 3.24, "volume": 214045.0}, {"date": "2007-10-16", "close": 3.27, "volume": 328091.0}, {"date": "2007-10-17", "close": 3.18, "volume": 183750.0}, {"date": "2007-10-18", "close": 3.07, "volume": 239650.0}, {"date": "2007-10-19", "close": 3.01, "volume": 199900.0}, {"date": "2007-10-22", "close": 3.03, "volume": 164324.0}, {"date": "2007-10-23", "close": 3.14, "volume": 111185.0}, {"date": "2007-10-24", "close": 3.1, "volume": 108191.0}, {"date": "2007-10-25", "close": 3.12, "volume": 64757.0}, {"date": "2007-10-26", "close": 3.2, "volume": 171486.0}, {"date": "2007-10-29", "close": 3.2, "volume": 177824.0}, {"date": "2007-10-30", "close": 3.16, "volume": 206340.0}, {"date": "2007-10-31", "close": 3.19, "volume": 94133.0}, {"date": "2007-11-01", "close": 3.13, "volume": 48569.0}, {"date": "2007-11-02", "close": 3.04, "volume": 312405.0}, {"date": "2007-11-05", "close": 3.01, "volume": 330817.0}, {"date": "2007-11-06", "close": 3.09, "volume": 197364.0}, {"date": "2007-11-07", "close": 3.03, "volume": 334050.0}, {"date": "2007-11-08", "close": 2.85, "volume": 471511.0}, {"date": "2007-11-09", "close": 2.87, "volume": 404125.0}, {"date": "2007-11-12", "close": 2.7, "volume": 176903.0}, {"date": "2007-11-13", "close": 2.97, "volume": 97574.0}, {"date": "2007-11-14", "close": 3.09, "volume": 177576.0}, {"date": "2007-11-15", "close": 2.92, "volume": 197579.0}, {"date": "2007-11-16", "close": 2.87, "volume": 111900.0}, {"date": "2007-11-19", "close": 2.7, "volume": 266879.0}, {"date": "2007-11-20", "close": 2.71, "volume": 231053.0}, {"date": "2007-11-21", "close": 2.62, "volume": 261460.0}, {"date": "2007-11-22", "close": 2.59, "volume": 119200.0}, {"date": "2007-11-23", "close": 2.73, "volume": 123603.0}, {"date": "2007-11-26", "close": 2.75, "volume": 438785.0}, {"date": "2007-11-27", "close": 2.76, "volume": 280226.0}, {"date": "2007-11-28", "close": 2.85, "volume": 146099.0}, {"date": "2007-11-29", "close": 2.8, "volume": 224450.0}, {"date": "2007-11-30", "close": 2.71, "volume": 214800.0}, {"date": "2007-12-03", "close": 2.73, "volume": 147050.0}, {"date": "2007-12-04", "close": 2.75, "volume": 378900.0}, {"date": "2007-12-05", "close": 2.82, "volume": 178000.0}, {"date": "2007-12-06", "close": 2.83, "volume": 229735.0}, {"date": "2007-12-07", "close": 2.82, "volume": 166010.0}, {"date": "2007-12-10", "close": 2.8, "volume": 118810.0}, {"date": "2007-12-11", "close": 2.8, "volume": 69410.0}, {"date": "2007-12-12", "close": 2.78, "volume": 195635.0}, {"date": "2007-12-13", "close": 2.81, "volume": 297737.0}, {"date": "2007-12-14", "close": 2.77, "volume": 418215.0}, {"date": "2007-12-17", "close": 2.78, "volume": 379300.0}, {"date": "2007-12-18", "close": 2.75, "volume": 804025.0}, {"date": "2007-12-19", "close": 2.75, "volume": 230383.0}, {"date": "2007-12-20", "close": 2.76, "volume": 51400.0}, {"date": "2007-12-21", "close": 2.84, "volume": 66735.0}, {"date": "2007-12-24", "close": 2.87, "volume": 61950.0}, {"date": "2007-12-27", "close": 2.88, "volume": 81340.0}, {"date": "2007-12-28", "close": 2.83, "volume": 121500.0}, {"date": "2007-12-31", "close": 2.81, "volume": 22250.0}, {"date": "2008-01-02", "close": 2.83, "volume": 69451.0}, {"date": "2008-01-03", "close": 2.8, "volume": 91906.0}, {"date": "2008-01-04", "close": 2.8, "volume": 50875.0}, {"date": "2008-01-07", "close": 2.82, "volume": 62816.0}, {"date": "2008-01-08", "close": 2.81, "volume": 93592.0}, {"date": "2008-01-09", "close": 2.81, "volume": 93550.0}, {"date": "2008-01-10", "close": 2.91, "volume": 196632.0}, {"date": "2008-01-11", "close": 2.91, "volume": 101050.0}, {"date": "2008-01-14", "close": 3.2, "volume": 420520.0}, {"date": "2008-01-15", "close": 3.1, "volume": 275220.0}, {"date": "2008-01-16", "close": 3.05, "volume": 141700.0}, {"date": "2008-01-17", "close": 3.08, "volume": 779768.0}, {"date": "2008-01-18", "close": 3.1, "volume": 117600.0}, {"date": "2008-01-21", "close": 2.61, "volume": 237740.0}, {"date": "2008-01-22", "close": 2.65, "volume": 252275.0}, {"date": "2008-01-23", "close": 2.66, "volume": 121847.0}, {"date": "2008-01-24", "close": 2.83, "volume": 130009.0}, {"date": "2008-01-25", "close": 2.73, "volume": 237116.0}, {"date": "2008-01-28", "close": 2.78, "volume": 126084.0}, {"date": "2008-01-29", "close": 2.77, "volume": 93300.0}, {"date": "2008-01-30", "close": 2.94, "volume": 410032.0}, {"date": "2008-01-31", "close": 3.04, "volume": 460191.0}, {"date": "2008-02-01", "close": 3.0, "volume": 144890.0}, {"date": "2008-02-04", "close": 3.02, "volume": 200220.0}, {"date": "2008-02-05", "close": 2.9, "volume": 234911.0}, {"date": "2008-02-06", "close": 2.95, "volume": 180527.0}, {"date": "2008-02-07", "close": 3.0, "volume": 98981.0}, {"date": "2008-02-08", "close": 3.04, "volume": 293231.0}, {"date": "2008-02-11", "close": 3.06, "volume": 102999.0}, {"date": "2008-02-12", "close": 3.13, "volume": 98508.0}, {"date": "2008-02-13", "close": 3.12, "volume": 51683.0}, {"date": "2008-02-14", "close": 3.12, "volume": 25610.0}, {"date": "2008-02-15", "close": 3.1, "volume": 481337.0}, {"date": "2008-02-19", "close": 3.24, "volume": 260835.0}, {"date": "2008-02-20", "close": 3.45, "volume": 504459.0}, {"date": "2008-02-21", "close": 3.55, "volume": 483100.0}, {"date": "2008-02-22", "close": 3.64, "volume": 211852.0}, {"date": "2008-02-25", "close": 3.59, "volume": 97093.0}, {"date": "2008-02-26", "close": 3.67, "volume": 91590.0}, {"date": "2008-02-27", "close": 3.92, "volume": 348347.0}, {"date": "2008-02-28", "close": 3.7, "volume": 553261.0}, {"date": "2008-02-29", "close": 3.51, "volume": 180290.0}, {"date": "2008-03-03", "close": 3.7, "volume": 337173.0}, {"date": "2008-03-04", "close": 3.5, "volume": 288363.0}, {"date": "2008-03-05", "close": 3.57, "volume": 133530.0}, {"date": "2008-03-06", "close": 3.52, "volume": 209524.0}, {"date": "2008-03-07", "close": 3.58, "volume": 380550.0}, {"date": "2008-03-10", "close": 3.51, "volume": 132715.0}, {"date": "2008-03-11", "close": 3.56, "volume": 102995.0}, {"date": "2008-03-12", "close": 3.6, "volume": 173300.0}, {"date": "2008-03-13", "close": 3.55, "volume": 143539.0}, {"date": "2008-03-14", "close": 3.55, "volume": 100625.0}, {"date": "2008-03-17", "close": 3.38, "volume": 326700.0}, {"date": "2008-03-18", "close": 3.2, "volume": 281504.0}, {"date": "2008-03-19", "close": 3.16, "volume": 186165.0}, {"date": "2008-03-20", "close": 3.16, "volume": 195278.0}, {"date": "2008-03-24", "close": 3.23, "volume": 148261.0}, {"date": "2008-03-25", "close": 3.38, "volume": 157950.0}, {"date": "2008-03-26", "close": 3.32, "volume": 63453.0}, {"date": "2008-03-27", "close": 3.3, "volume": 117543.0}, {"date": "2008-03-28", "close": 3.27, "volume": 126009.0}, {"date": "2008-03-31", "close": 3.19, "volume": 182656.0}, {"date": "2008-04-01", "close": 3.18, "volume": 114522.0}, {"date": "2008-04-02", "close": 3.27, "volume": 172900.0}, {"date": "2008-04-03", "close": 3.33, "volume": 138234.0}, {"date": "2008-04-04", "close": 3.42, "volume": 395579.0}, {"date": "2008-04-07", "close": 3.49, "volume": 152875.0}, {"date": "2008-04-08", "close": 3.51, "volume": 84110.0}, {"date": "2008-04-09", "close": 3.56, "volume": 51717.0}, {"date": "2008-04-10", "close": 3.58, "volume": 37400.0}, {"date": "2008-04-11", "close": 3.51, "volume": 47525.0}, {"date": "2008-04-14", "close": 3.53, "volume": 296614.0}, {"date": "2008-04-15", "close": 3.7, "volume": 101506.0}, {"date": "2008-04-16", "close": 3.82, "volume": 342228.0}, {"date": "2008-04-17", "close": 3.76, "volume": 190480.0}, {"date": "2008-04-18", "close": 3.7, "volume": 87135.0}, {"date": "2008-04-21", "close": 3.68, "volume": 47850.0}, {"date": "2008-04-22", "close": 3.62, "volume": 156593.0}, {"date": "2008-04-23", "close": 3.63, "volume": 80670.0}, {"date": "2008-04-24", "close": 3.65, "volume": 52093.0}, {"date": "2008-04-25", "close": 3.61, "volume": 72850.0}, {"date": "2008-04-28", "close": 3.57, "volume": 171146.0}, {"date": "2008-04-29", "close": 3.37, "volume": 243170.0}, {"date": "2008-04-30", "close": 3.4, "volume": 494019.0}, {"date": "2008-05-01", "close": 3.37, "volume": 126091.0}, {"date": "2008-05-02", "close": 3.51, "volume": 74900.0}, {"date": "2008-05-05", "close": 3.65, "volume": 1602306.0}, {"date": "2008-05-06", "close": 3.83, "volume": 357376.0}, {"date": "2008-05-07", "close": 4.0, "volume": 1235738.0}, {"date": "2008-05-08", "close": 4.05, "volume": 486295.0}, {"date": "2008-05-09", "close": 4.3, "volume": 877776.0}, {"date": "2008-05-12", "close": 4.18, "volume": 373265.0}, {"date": "2008-05-13", "close": 4.11, "volume": 131410.0}, {"date": "2008-05-14", "close": 3.97, "volume": 299685.0}, {"date": "2008-05-15", "close": 4.21, "volume": 1022555.0}, {"date": "2008-05-16", "close": 4.2, "volume": 805828.0}, {"date": "2008-05-20", "close": 4.2, "volume": 716514.0}, {"date": "2008-05-21", "close": 4.11, "volume": 396450.0}, {"date": "2008-05-22", "close": 4.2, "volume": 209601.0}, {"date": "2008-05-23", "close": 4.44, "volume": 1219262.0}, {"date": "2008-05-26", "close": 4.34, "volume": 58423.0}, {"date": "2008-05-27", "close": 4.25, "volume": 91308.0}, {"date": "2008-05-28", "close": 4.25, "volume": 126050.0}, {"date": "2008-05-29", "close": 4.14, "volume": 236420.0}, {"date": "2008-05-30", "close": 4.24, "volume": 343380.0}, {"date": "2008-06-02", "close": 4.02, "volume": 313400.0}, {"date": "2008-06-03", "close": 4.0, "volume": 369988.0}, {"date": "2008-06-04", "close": 4.0, "volume": 272600.0}, {"date": "2008-06-05", "close": 4.06, "volume": 180675.0}, {"date": "2008-06-06", "close": 4.1, "volume": 139340.0}, {"date": "2008-06-09", "close": 3.99, "volume": 75945.0}, {"date": "2008-06-10", "close": 3.86, "volume": 96791.0}, {"date": "2008-06-11", "close": 3.96, "volume": 141575.0}, {"date": "2008-06-12", "close": 3.85, "volume": 159733.0}, {"date": "2008-06-13", "close": 3.89, "volume": 36159.0}, {"date": "2008-06-16", "close": 3.88, "volume": 86950.0}, {"date": "2008-06-17", "close": 3.95, "volume": 180000.0}, {"date": "2008-06-18", "close": 3.87, "volume": 126865.0}, {"date": "2008-06-19", "close": 3.85, "volume": 99900.0}, {"date": "2008-06-20", "close": 4.05, "volume": 928876.0}, {"date": "2008-06-23", "close": 4.12, "volume": 486735.0}, {"date": "2008-06-24", "close": 4.38, "volume": 757214.0}, {"date": "2008-06-25", "close": 4.1, "volume": 269545.0}, {"date": "2008-06-26", "close": 4.2, "volume": 538861.0}, {"date": "2008-06-27", "close": 4.01, "volume": 510900.0}, {"date": "2008-06-30", "close": 3.92, "volume": 129300.0}, {"date": "2008-07-02", "close": 3.91, "volume": 169020.0}, {"date": "2008-07-03", "close": 3.88, "volume": 215935.0}, {"date": "2008-07-04", "close": 3.94, "volume": 34100.0}, {"date": "2008-07-07", "close": 3.85, "volume": 270445.0}, {"date": "2008-07-08", "close": 3.84, "volume": 397106.0}, {"date": "2008-07-09", "close": 3.85, "volume": 166725.0}, {"date": "2008-07-10", "close": 3.99, "volume": 61100.0}, {"date": "2008-07-11", "close": 3.97, "volume": 139080.0}, {"date": "2008-07-14", "close": 3.89, "volume": 106500.0}, {"date": "2008-07-15", "close": 3.83, "volume": 375790.0}, {"date": "2008-07-16", "close": 3.94, "volume": 133830.0}, {"date": "2008-07-17", "close": 3.77, "volume": 45050.0}, {"date": "2008-07-18", "close": 3.8, "volume": 99600.0}, {"date": "2008-07-21", "close": 3.86, "volume": 68834.0}, {"date": "2008-07-22", "close": 3.63, "volume": 155450.0}, {"date": "2008-07-23", "close": 3.66, "volume": 90070.0}, {"date": "2008-07-24", "close": 3.63, "volume": 148560.0}, {"date": "2008-07-25", "close": 3.75, "volume": 117740.0}, {"date": "2008-07-28", "close": 3.66, "volume": 67100.0}, {"date": "2008-07-29", "close": 3.65, "volume": 116311.0}, {"date": "2008-07-30", "close": 3.63, "volume": 99386.0}, {"date": "2008-07-31", "close": 3.49, "volume": 80830.0}, {"date": "2008-08-01", "close": 3.49, "volume": 1259850.0}, {"date": "2008-08-05", "close": 3.3, "volume": 228117.0}, {"date": "2008-08-06", "close": 3.35, "volume": 646610.0}, {"date": "2008-08-07", "close": 3.27, "volume": 121170.0}, {"date": "2008-08-08", "close": 3.06, "volume": 631954.0}, {"date": "2008-08-11", "close": 3.11, "volume": 171050.0}, {"date": "2008-08-12", "close": 3.0, "volume": 261095.0}, {"date": "2008-08-13", "close": 3.34, "volume": 98975.0}, {"date": "2008-08-14", "close": 3.28, "volume": 44870.0}, {"date": "2008-08-15", "close": 2.91, "volume": 394950.0}, {"date": "2008-08-18", "close": 2.85, "volume": 84445.0}, {"date": "2008-08-19", "close": 2.91, "volume": 206495.0}, {"date": "2008-08-20", "close": 3.06, "volume": 247895.0}, {"date": "2008-08-21", "close": 3.29, "volume": 229865.0}, {"date": "2008-08-22", "close": 3.17, "volume": 171970.0}, {"date": "2008-08-25", "close": 3.09, "volume": 79759.0}, {"date": "2008-08-26", "close": 3.14, "volume": 123375.0}, {"date": "2008-08-27", "close": 3.14, "volume": 38100.0}, {"date": "2008-08-28", "close": 3.14, "volume": 132565.0}, {"date": "2008-08-29", "close": 3.11, "volume": 34775.0}, {"date": "2008-09-02", "close": 2.9, "volume": 539490.0}, {"date": "2008-09-03", "close": 2.96, "volume": 80215.0}, {"date": "2008-09-04", "close": 2.79, "volume": 83607.0}, {"date": "2008-09-05", "close": 2.9, "volume": 428945.0}, {"date": "2008-09-08", "close": 2.78, "volume": 186800.0}, {"date": "2008-09-09", "close": 2.35, "volume": 759688.0}, {"date": "2008-09-10", "close": 2.42, "volume": 249007.0}, {"date": "2008-09-11", "close": 2.35, "volume": 1038681.0}, {"date": "2008-09-12", "close": 2.63, "volume": 3759035.0}, {"date": "2008-09-15", "close": 2.45, "volume": 501406.0}, {"date": "2008-09-16", "close": 2.36, "volume": 150450.0}, {"date": "2008-09-17", "close": 2.5, "volume": 189640.0}, {"date": "2008-09-18", "close": 2.66, "volume": 117930.0}, {"date": "2008-09-19", "close": 2.75, "volume": 106620.0}, {"date": "2008-09-22", "close": 2.66, "volume": 254192.0}, {"date": "2008-09-23", "close": 2.66, "volume": 129300.0}, {"date": "2008-09-24", "close": 2.64, "volume": 65102.0}, {"date": "2008-09-25", "close": 2.7, "volume": 98008.0}, {"date": "2008-09-26", "close": 2.5, "volume": 213412.0}, {"date": "2008-09-29", "close": 2.1, "volume": 209278.0}, {"date": "2008-09-30", "close": 2.28, "volume": 140387.0}, {"date": "2008-10-01", "close": 2.18, "volume": 194870.0}, {"date": "2008-10-02", "close": 1.9, "volume": 313844.0}, {"date": "2008-10-03", "close": 1.96, "volume": 143580.0}, {"date": "2008-10-06", "close": 1.6, "volume": 494366.0}, {"date": "2008-10-07", "close": 1.45, "volume": 68469.0}, {"date": "2008-10-08", "close": 1.33, "volume": 846250.0}, {"date": "2008-10-09", "close": 1.25, "volume": 165650.0}, {"date": "2008-10-10", "close": 1.1, "volume": 1012207.0}, {"date": "2008-10-14", "close": 1.36, "volume": 200047.0}, {"date": "2008-10-15", "close": 1.08, "volume": 160704.0}, {"date": "2008-10-16", "close": 1.0, "volume": 539432.0}, {"date": "2008-10-17", "close": 1.02, "volume": 609538.0}, {"date": "2008-10-20", "close": 1.13, "volume": 722764.0}, {"date": "2008-10-21", "close": 0.99, "volume": 409782.0}, {"date": "2008-10-22", "close": 0.9, "volume": 317545.0}, {"date": "2008-10-23", "close": 0.76, "volume": 940364.0}, {"date": "2008-10-24", "close": 0.92, "volume": 171772.0}, {"date": "2008-10-27", "close": 0.9, "volume": 211253.0}, {"date": "2008-10-28", "close": 0.96, "volume": 669650.0}, {"date": "2008-10-29", "close": 1.0, "volume": 229539.0}, {"date": "2008-10-30", "close": 1.1, "volume": 174355.0}, {"date": "2008-10-31", "close": 1.08, "volume": 381357.0}, {"date": "2008-11-03", "close": 1.18, "volume": 65400.0}, {"date": "2008-11-04", "close": 1.35, "volume": 404152.0}, {"date": "2008-11-05", "close": 1.28, "volume": 190653.0}, {"date": "2008-11-06", "close": 1.14, "volume": 94480.0}, {"date": "2008-11-07", "close": 1.15, "volume": 2118735.0}, {"date": "2008-11-10", "close": 1.13, "volume": 318900.0}, {"date": "2008-11-11", "close": 1.01, "volume": 60491.0}, {"date": "2008-11-12", "close": 0.93, "volume": 103997.0}, {"date": "2008-11-13", "close": 0.95, "volume": 280283.0}, {"date": "2008-11-14", "close": 0.86, "volume": 202523.0}, {"date": "2008-11-17", "close": 0.86, "volume": 317656.0}, {"date": "2008-11-18", "close": 0.78, "volume": 1262568.0}, {"date": "2008-11-19", "close": 0.72, "volume": 340207.0}, {"date": "2008-11-20", "close": 0.69, "volume": 442441.0}, {"date": "2008-11-21", "close": 0.68, "volume": 512478.0}, {"date": "2008-11-24", "close": 0.9, "volume": 891490.0}, {"date": "2008-11-25", "close": 0.88, "volume": 370588.0}, {"date": "2008-11-26", "close": 0.94, "volume": 1273087.0}, {"date": "2008-11-27", "close": 1.05, "volume": 86083.0}, {"date": "2008-11-28", "close": 1.01, "volume": 341415.0}, {"date": "2008-12-01", "close": 0.89, "volume": 1011843.0}, {"date": "2008-12-02", "close": 0.84, "volume": 2830475.0}, {"date": "2008-12-03", "close": 0.79, "volume": 128669.0}, {"date": "2008-12-04", "close": 0.78, "volume": 87573.0}, {"date": "2008-12-05", "close": 0.78, "volume": 559064.0}, {"date": "2008-12-08", "close": 0.8, "volume": 1610556.0}, {"date": "2008-12-09", "close": 0.73, "volume": 295637.0}, {"date": "2008-12-10", "close": 0.79, "volume": 1602664.0}, {"date": "2008-12-11", "close": 0.74, "volume": 1654644.0}, {"date": "2008-12-12", "close": 0.78, "volume": 768327.0}, {"date": "2008-12-15", "close": 0.76, "volume": 325749.0}, {"date": "2008-12-16", "close": 0.83, "volume": 478243.0}, {"date": "2008-12-17", "close": 0.83, "volume": 7849.0}, {"date": "2008-12-18", "close": 0.75, "volume": 234747.0}, {"date": "2008-12-19", "close": 0.76, "volume": 345366.0}, {"date": "2008-12-22", "close": 0.72, "volume": 318436.0}, {"date": "2008-12-23", "close": 0.73, "volume": 440128.0}, {"date": "2008-12-24", "close": 0.74, "volume": 227906.0}, {"date": "2008-12-29", "close": 0.75, "volume": 363777.0}, {"date": "2008-12-30", "close": 0.8, "volume": 483768.0}, {"date": "2008-12-31", "close": 0.91, "volume": 838909.0}, {"date": "2009-01-02", "close": 1.01, "volume": 561884.0}, {"date": "2009-01-05", "close": 1.16, "volume": 481716.0}, {"date": "2009-01-06", "close": 1.3, "volume": 716429.0}, {"date": "2009-01-07", "close": 1.2, "volume": 237269.0}, {"date": "2009-01-08", "close": 1.15, "volume": 92205.0}, {"date": "2009-01-09", "close": 1.17, "volume": 325007.0}, {"date": "2009-01-12", "close": 1.2, "volume": 250022.0}, {"date": "2009-01-13", "close": 1.23, "volume": 374072.0}, {"date": "2009-01-14", "close": 1.23, "volume": 434112.0}, {"date": "2009-01-15", "close": 1.21, "volume": 166343.0}, {"date": "2009-01-16", "close": 1.27, "volume": 144336.0}, {"date": "2009-01-19", "close": 1.25, "volume": 60378.0}, {"date": "2009-01-20", "close": 1.18, "volume": 354468.0}, {"date": "2009-01-21", "close": 1.22, "volume": 309713.0}, {"date": "2009-01-22", "close": 1.18, "volume": 370128.0}, {"date": "2009-01-23", "close": 1.18, "volume": 215972.0}, {"date": "2009-01-26", "close": 1.12, "volume": 268868.0}, {"date": "2009-01-27", "close": 1.08, "volume": 383979.0}, {"date": "2009-01-28", "close": 1.16, "volume": 167131.0}, {"date": "2009-01-29", "close": 1.13, "volume": 117532.0}, {"date": "2009-01-30", "close": 1.13, "volume": 95910.0}, {"date": "2009-02-02", "close": 1.08, "volume": 54589.0}, {"date": "2009-02-03", "close": 1.11, "volume": 134027.0}, {"date": "2009-02-04", "close": 1.17, "volume": 315793.0}, {"date": "2009-02-05", "close": 1.2, "volume": 407581.0}, {"date": "2009-02-06", "close": 1.3, "volume": 1403230.0}, {"date": "2009-02-09", "close": 1.3, "volume": 591063.0}, {"date": "2009-02-10", "close": 1.34, "volume": 483385.0}, {"date": "2009-02-11", "close": 1.33, "volume": 302722.0}, {"date": "2009-02-12", "close": 1.29, "volume": 611025.0}, {"date": "2009-02-13", "close": 1.29, "volume": 541388.0}, {"date": "2009-02-17", "close": 1.26, "volume": 260796.0}, {"date": "2009-02-18", "close": 1.32, "volume": 130033.0}, {"date": "2009-02-19", "close": 1.33, "volume": 301627.0}, {"date": "2009-02-20", "close": 1.33, "volume": 231162.0}, {"date": "2009-02-23", "close": 1.19, "volume": 190085.0}, {"date": "2009-02-24", "close": 1.16, "volume": 302592.0}, {"date": "2009-02-25", "close": 1.12, "volume": 208075.0}, {"date": "2009-02-26", "close": 1.25, "volume": 760015.0}, {"date": "2009-02-27", "close": 1.2, "volume": 228452.0}, {"date": "2009-03-02", "close": 1.11, "volume": 125628.0}, {"date": "2009-03-03", "close": 1.13, "volume": 152416.0}, {"date": "2009-03-04", "close": 1.21, "volume": 1798918.0}, {"date": "2009-03-05", "close": 1.23, "volume": 399047.0}, {"date": "2009-03-06", "close": 1.25, "volume": 240840.0}, {"date": "2009-03-09", "close": 1.27, "volume": 282606.0}, {"date": "2009-03-10", "close": 1.35, "volume": 2077387.0}, {"date": "2009-03-11", "close": 1.34, "volume": 273546.0}, {"date": "2009-03-12", "close": 1.43, "volume": 964700.0}, {"date": "2009-03-13", "close": 1.42, "volume": 1463605.0}, {"date": "2009-03-16", "close": 1.49, "volume": 833811.0}, {"date": "2009-03-17", "close": 1.44, "volume": 282466.0}, {"date": "2009-03-18", "close": 1.47, "volume": 384408.0}, {"date": "2009-03-19", "close": 1.56, "volume": 1360242.0}, {"date": "2009-03-20", "close": 1.45, "volume": 411640.0}, {"date": "2009-03-23", "close": 1.56, "volume": 530818.0}, {"date": "2009-03-24", "close": 1.5, "volume": 420834.0}, {"date": "2009-03-25", "close": 1.59, "volume": 982800.0}, {"date": "2009-03-26", "close": 1.69, "volume": 1340572.0}, {"date": "2009-03-27", "close": 1.65, "volume": 682662.0}, {"date": "2009-03-30", "close": 1.64, "volume": 412831.0}, {"date": "2009-03-31", "close": 1.67, "volume": 1700933.0}, {"date": "2009-04-01", "close": 1.79, "volume": 1761367.0}, {"date": "2009-04-02", "close": 1.91, "volume": 2138369.0}, {"date": "2009-04-03", "close": 1.93, "volume": 1480303.0}, {"date": "2009-04-06", "close": 1.95, "volume": 1312584.0}, {"date": "2009-04-07", "close": 1.98, "volume": 3018614.0}, {"date": "2009-04-08", "close": 1.95, "volume": 1732023.0}, {"date": "2009-04-09", "close": 2.02, "volume": 1303090.0}, {"date": "2009-04-13", "close": 2.08, "volume": 1269214.0}, {"date": "2009-04-14", "close": 1.97, "volume": 1048038.0}, {"date": "2009-04-15", "close": 2.0, "volume": 1141274.0}, {"date": "2009-04-16", "close": 1.84, "volume": 5302153.0}, {"date": "2009-04-17", "close": 1.8, "volume": 2598257.0}, {"date": "2009-04-20", "close": 1.7, "volume": 1753540.0}, {"date": "2009-04-21", "close": 1.74, "volume": 1077129.0}, {"date": "2009-04-22", "close": 1.85, "volume": 3413975.0}, {"date": "2009-04-23", "close": 1.88, "volume": 3168852.0}, {"date": "2009-04-24", "close": 1.93, "volume": 1065581.0}, {"date": "2009-04-27", "close": 1.87, "volume": 1102538.0}, {"date": "2009-04-28", "close": 1.85, "volume": 1468504.0}, {"date": "2009-04-29", "close": 1.89, "volume": 1677962.0}, {"date": "2009-04-30", "close": 2.0, "volume": 4532996.0}, {"date": "2009-05-01", "close": 2.2, "volume": 5336466.0}, {"date": "2009-05-04", "close": 2.28, "volume": 4128662.0}, {"date": "2009-05-05", "close": 2.18, "volume": 5114523.0}, {"date": "2009-05-06", "close": 2.19, "volume": 2909750.0}, {"date": "2009-05-07", "close": 1.99, "volume": 2646651.0}, {"date": "2009-05-08", "close": 2.06, "volume": 1445036.0}, {"date": "2009-05-11", "close": 2.0, "volume": 1429045.0}, {"date": "2009-05-12", "close": 2.2, "volume": 3249697.0}, {"date": "2009-05-13", "close": 2.11, "volume": 2654537.0}, {"date": "2009-05-14", "close": 2.14, "volume": 1486094.0}, {"date": "2009-05-15", "close": 2.23, "volume": 2344845.0}, {"date": "2009-05-19", "close": 2.35, "volume": 3369025.0}, {"date": "2009-05-20", "close": 2.29, "volume": 2711770.0}, {"date": "2009-05-21", "close": 2.27, "volume": 1398589.0}, {"date": "2009-05-22", "close": 2.19, "volume": 1761813.0}, {"date": "2009-05-25", "close": 2.2, "volume": 570467.0}, {"date": "2009-05-26", "close": 2.14, "volume": 3214118.0}, {"date": "2009-05-27", "close": 2.2, "volume": 1604281.0}, {"date": "2009-05-28", "close": 2.2, "volume": 4269196.0}, {"date": "2009-05-29", "close": 2.32, "volume": 6692146.0}, {"date": "2009-06-01", "close": 2.52, "volume": 11695363.0}, {"date": "2009-06-02", "close": 2.6, "volume": 5355925.0}, {"date": "2009-06-03", "close": 2.42, "volume": 2791249.0}, {"date": "2009-06-04", "close": 2.47, "volume": 1434738.0}, {"date": "2009-06-05", "close": 2.47, "volume": 1567145.0}, {"date": "2009-06-08", "close": 2.45, "volume": 1693694.0}, {"date": "2009-06-09", "close": 2.6, "volume": 3471765.0}, {"date": "2009-06-10", "close": 2.66, "volume": 2877136.0}, {"date": "2009-06-11", "close": 2.66, "volume": 2713549.0}, {"date": "2009-06-12", "close": 2.52, "volume": 2609466.0}, {"date": "2009-06-15", "close": 2.43, "volume": 1487564.0}, {"date": "2009-06-16", "close": 2.37, "volume": 1339095.0}, {"date": "2009-06-17", "close": 2.27, "volume": 1725929.0}, {"date": "2009-06-18", "close": 2.22, "volume": 870696.0}, {"date": "2009-06-19", "close": 2.29, "volume": 2748171.0}, {"date": "2009-06-22", "close": 2.1, "volume": 1597464.0}, {"date": "2009-06-23", "close": 2.24, "volume": 3061638.0}, {"date": "2009-06-24", "close": 2.25, "volume": 1400582.0}, {"date": "2009-06-25", "close": 2.34, "volume": 1147627.0}, {"date": "2009-06-26", "close": 2.48, "volume": 2135259.0}, {"date": "2009-06-29", "close": 2.52, "volume": 1475138.0}, {"date": "2009-06-30", "close": 2.57, "volume": 2408930.0}, {"date": "2009-07-02", "close": 2.48, "volume": 1338062.0}, {"date": "2009-07-03", "close": 2.56, "volume": 367119.0}, {"date": "2009-07-06", "close": 2.45, "volume": 1384345.0}, {"date": "2009-07-07", "close": 2.43, "volume": 1675351.0}, {"date": "2009-07-08", "close": 2.29, "volume": 2045078.0}, {"date": "2009-07-09", "close": 2.48, "volume": 2580886.0}, {"date": "2009-07-10", "close": 2.49, "volume": 747876.0}, {"date": "2009-07-13", "close": 2.51, "volume": 949062.0}, {"date": "2009-07-14", "close": 2.9, "volume": 10603909.0}, {"date": "2009-07-15", "close": 2.91, "volume": 3068068.0}, {"date": "2009-07-16", "close": 2.8, "volume": 3068877.0}, {"date": "2009-07-17", "close": 3.05, "volume": 3769898.0}, {"date": "2009-07-20", "close": 3.02, "volume": 2507862.0}, {"date": "2009-07-21", "close": 2.92, "volume": 1497203.0}, {"date": "2009-07-22", "close": 2.97, "volume": 865232.0}, {"date": "2009-07-23", "close": 3.0, "volume": 1989856.0}, {"date": "2009-07-24", "close": 2.96, "volume": 1081368.0}, {"date": "2009-07-27", "close": 3.03, "volume": 2108834.0}, {"date": "2009-07-28", "close": 2.97, "volume": 1372589.0}, {"date": "2009-07-29", "close": 2.8, "volume": 1627425.0}, {"date": "2009-07-30", "close": 2.91, "volume": 2086844.0}, {"date": "2009-07-31", "close": 3.02, "volume": 2331460.0}, {"date": "2009-08-04", "close": 3.05, "volume": 2325969.0}, {"date": "2009-08-05", "close": 3.1, "volume": 1896628.0}, {"date": "2009-08-06", "close": 3.08, "volume": 939291.0}, {"date": "2009-08-07", "close": 2.96, "volume": 1414532.0}, {"date": "2009-08-10", "close": 2.88, "volume": 1543542.0}, {"date": "2009-08-11", "close": 2.88, "volume": 937418.0}, {"date": "2009-08-12", "close": 2.96, "volume": 691945.0}, {"date": "2009-08-13", "close": 3.11, "volume": 1911985.0}, {"date": "2009-08-14", "close": 2.98, "volume": 3845704.0}, {"date": "2009-08-17", "close": 2.81, "volume": 1190722.0}, {"date": "2009-08-18", "close": 2.99, "volume": 900913.0}, {"date": "2009-08-19", "close": 2.9, "volume": 1628393.0}, {"date": "2009-08-20", "close": 2.96, "volume": 937683.0}, {"date": "2009-08-21", "close": 2.96, "volume": 577038.0}, {"date": "2009-08-24", "close": 2.96, "volume": 911890.0}, {"date": "2009-08-25", "close": 2.84, "volume": 2211752.0}, {"date": "2009-08-26", "close": 2.73, "volume": 1482350.0}, {"date": "2009-08-27", "close": 2.72, "volume": 1560119.0}, {"date": "2009-08-28", "close": 2.84, "volume": 1942874.0}, {"date": "2009-08-31", "close": 2.78, "volume": 852662.0}, {"date": "2009-09-01", "close": 2.81, "volume": 2342965.0}, {"date": "2009-09-02", "close": 2.83, "volume": 1987677.0}, {"date": "2009-09-03", "close": 3.08, "volume": 2773127.0}, {"date": "2009-09-04", "close": 3.06, "volume": 1091843.0}, {"date": "2009-09-08", "close": 3.07, "volume": 1220943.0}, {"date": "2009-09-09", "close": 3.06, "volume": 1155386.0}, {"date": "2009-09-10", "close": 3.08, "volume": 856468.0}, {"date": "2009-09-11", "close": 2.95, "volume": 1216713.0}, {"date": "2009-09-14", "close": 2.96, "volume": 618016.0}, {"date": "2009-09-15", "close": 3.09, "volume": 1261418.0}, {"date": "2009-09-16", "close": 3.05, "volume": 1467666.0}, {"date": "2009-09-17", "close": 2.94, "volume": 1302649.0}, {"date": "2009-09-18", "close": 2.88, "volume": 1085265.0}, {"date": "2009-09-21", "close": 2.85, "volume": 1197763.0}, {"date": "2009-09-22", "close": 3.25, "volume": 3932953.0}, {"date": "2009-09-23", "close": 3.07, "volume": 3762037.0}, {"date": "2009-09-24", "close": 3.0, "volume": 1437416.0}, {"date": "2009-09-25", "close": 3.06, "volume": 1443545.0}, {"date": "2009-09-28", "close": 3.09, "volume": 565493.0}, {"date": "2009-09-29", "close": 2.93, "volume": 3046786.0}, {"date": "2009-09-30", "close": 2.94, "volume": 3226001.0}, {"date": "2009-10-01", "close": 2.82, "volume": 1064754.0}, {"date": "2009-10-02", "close": 2.82, "volume": 1285302.0}, {"date": "2009-10-05", "close": 2.85, "volume": 798553.0}, {"date": "2009-10-06", "close": 2.91, "volume": 881503.0}, {"date": "2009-10-07", "close": 2.99, "volume": 865496.0}, {"date": "2009-10-08", "close": 3.19, "volume": 2911563.0}, {"date": "2009-10-09", "close": 3.18, "volume": 1190008.0}, {"date": "2009-10-13", "close": 3.16, "volume": 1144224.0}, {"date": "2009-10-14", "close": 3.19, "volume": 1856518.0}, {"date": "2009-10-15", "close": 3.21, "volume": 1491154.0}, {"date": "2009-10-16", "close": 3.19, "volume": 659690.0}, {"date": "2009-10-19", "close": 3.18, "volume": 1126484.0}, {"date": "2009-10-20", "close": 3.14, "volume": 1410018.0}, {"date": "2009-10-21", "close": 3.18, "volume": 4089479.0}, {"date": "2009-10-22", "close": 3.12, "volume": 1028038.0}, {"date": "2009-10-23", "close": 3.12, "volume": 1106472.0}, {"date": "2009-10-26", "close": 3.13, "volume": 3544996.0}, {"date": "2009-10-27", "close": 3.02, "volume": 801600.0}, {"date": "2009-10-28", "close": 2.92, "volume": 1827843.0}, {"date": "2009-10-29", "close": 2.94, "volume": 2351759.0}, {"date": "2009-10-30", "close": 2.92, "volume": 1480367.0}, {"date": "2009-11-02", "close": 2.76, "volume": 1380272.0}, {"date": "2009-11-03", "close": 2.83, "volume": 1495883.0}, {"date": "2009-11-04", "close": 2.84, "volume": 1255751.0}, {"date": "2009-11-05", "close": 2.76, "volume": 592508.0}, {"date": "2009-11-06", "close": 2.74, "volume": 1264243.0}, {"date": "2009-11-09", "close": 2.85, "volume": 2183298.0}, {"date": "2009-11-10", "close": 2.86, "volume": 838589.0}, {"date": "2009-11-11", "close": 3.01, "volume": 1931421.0}, {"date": "2009-11-12", "close": 2.83, "volume": 3181586.0}, {"date": "2009-11-13", "close": 2.78, "volume": 1362617.0}, {"date": "2009-11-16", "close": 2.98, "volume": 3367893.0}, {"date": "2009-11-17", "close": 3.0, "volume": 1315657.0}, {"date": "2009-11-18", "close": 3.03, "volume": 1346790.0}, {"date": "2009-11-19", "close": 3.12, "volume": 1208955.0}, {"date": "2009-11-20", "close": 3.08, "volume": 924184.0}, {"date": "2009-11-23", "close": 3.06, "volume": 1067360.0}, {"date": "2009-11-24", "close": 2.92, "volume": 1566371.0}, {"date": "2009-11-25", "close": 3.0, "volume": 1282003.0}, {"date": "2009-11-26", "close": 2.89, "volume": 568998.0}, {"date": "2009-11-27", "close": 2.83, "volume": 511395.0}, {"date": "2009-11-30", "close": 2.8, "volume": 824747.0}, {"date": "2009-12-01", "close": 2.89, "volume": 3922048.0}, {"date": "2009-12-02", "close": 2.9, "volume": 1375001.0}, {"date": "2009-12-03", "close": 2.88, "volume": 2258618.0}, {"date": "2009-12-04", "close": 2.81, "volume": 1203114.0}, {"date": "2009-12-07", "close": 2.86, "volume": 1675328.0}, {"date": "2009-12-08", "close": 2.76, "volume": 1316756.0}, {"date": "2009-12-09", "close": 2.9, "volume": 2622979.0}, {"date": "2009-12-10", "close": 2.94, "volume": 915726.0}, {"date": "2009-12-11", "close": 2.88, "volume": 638959.0}, {"date": "2009-12-14", "close": 2.86, "volume": 1223399.0}, {"date": "2009-12-15", "close": 2.84, "volume": 2042302.0}, {"date": "2009-12-16", "close": 2.85, "volume": 2315477.0}, {"date": "2009-12-17", "close": 2.81, "volume": 675426.0}, {"date": "2009-12-18", "close": 2.89, "volume": 1347504.0}, {"date": "2009-12-21", "close": 2.79, "volume": 708904.0}, {"date": "2009-12-22", "close": 2.72, "volume": 558884.0}, {"date": "2009-12-23", "close": 2.71, "volume": 331247.0}, {"date": "2009-12-24", "close": 2.81, "volume": 439685.0}, {"date": "2009-12-29", "close": 2.86, "volume": 603817.0}, {"date": "2009-12-30", "close": 2.85, "volume": 510683.0}, {"date": "2009-12-31", "close": 2.81, "volume": 346524.0}, {"date": "2010-01-04", "close": 2.86, "volume": 1773730.0}, {"date": "2010-01-05", "close": 2.86, "volume": 1379178.0}, {"date": "2010-01-06", "close": 3.04, "volume": 4059278.0}, {"date": "2010-01-07", "close": 3.03, "volume": 1439370.0}, {"date": "2010-01-08", "close": 3.08, "volume": 548869.0}, {"date": "2010-01-11", "close": 3.19, "volume": 2549071.0}, {"date": "2010-01-12", "close": 3.05, "volume": 1449675.0}, {"date": "2010-01-13", "close": 3.08, "volume": 1064434.0}, {"date": "2010-01-14", "close": 3.0, "volume": 952844.0}, {"date": "2010-01-15", "close": 3.0, "volume": 2056618.0}, {"date": "2010-01-18", "close": 2.94, "volume": 977937.0}, {"date": "2010-01-19", "close": 3.01, "volume": 424560.0}, {"date": "2010-01-20", "close": 2.88, "volume": 1044409.0}, {"date": "2010-01-21", "close": 2.74, "volume": 1842672.0}, {"date": "2010-01-22", "close": 2.76, "volume": 1297701.0}, {"date": "2010-01-25", "close": 2.78, "volume": 865953.0}, {"date": "2010-01-26", "close": 2.73, "volume": 3114980.0}, {"date": "2010-01-27", "close": 2.73, "volume": 2433061.0}, {"date": "2010-01-28", "close": 2.69, "volume": 1248197.0}, {"date": "2010-01-29", "close": 2.6, "volume": 1203129.0}, {"date": "2010-02-01", "close": 2.63, "volume": 1038196.0}, {"date": "2010-02-02", "close": 2.68, "volume": 2557930.0}, {"date": "2010-02-03", "close": 2.71, "volume": 1086008.0}, {"date": "2010-02-04", "close": 2.65, "volume": 2309904.0}, {"date": "2010-02-05", "close": 2.7, "volume": 739369.0}, {"date": "2010-02-08", "close": 2.72, "volume": 580119.0}, {"date": "2010-02-09", "close": 2.78, "volume": 2126928.0}, {"date": "2010-02-10", "close": 2.79, "volume": 423028.0}, {"date": "2010-02-11", "close": 2.83, "volume": 386686.0}, {"date": "2010-02-12", "close": 2.83, "volume": 596613.0}, {"date": "2010-02-16", "close": 2.85, "volume": 1602359.0}, {"date": "2010-02-17", "close": 2.85, "volume": 842730.0}, {"date": "2010-02-18", "close": 2.84, "volume": 286933.0}, {"date": "2010-02-19", "close": 2.81, "volume": 765177.0}, {"date": "2010-02-22", "close": 2.77, "volume": 775779.0}, {"date": "2010-02-23", "close": 2.75, "volume": 1508427.0}, {"date": "2010-02-24", "close": 2.8, "volume": 278087.0}, {"date": "2010-02-25", "close": 2.76, "volume": 521381.0}, {"date": "2010-02-26", "close": 2.84, "volume": 282457.0}, {"date": "2010-03-01", "close": 2.82, "volume": 621598.0}, {"date": "2010-03-02", "close": 2.85, "volume": 445736.0}, {"date": "2010-03-03", "close": 2.95, "volume": 756660.0}, {"date": "2010-03-04", "close": 2.89, "volume": 476526.0}, {"date": "2010-03-05", "close": 2.89, "volume": 913302.0}, {"date": "2010-03-08", "close": 2.86, "volume": 633776.0}, {"date": "2010-03-09", "close": 2.89, "volume": 2498750.0}, {"date": "2010-03-10", "close": 2.99, "volume": 1824663.0}, {"date": "2010-03-11", "close": 2.93, "volume": 745065.0}, {"date": "2010-03-12", "close": 3.1, "volume": 1334958.0}, {"date": "2010-03-15", "close": 3.05, "volume": 738881.0}, {"date": "2010-03-16", "close": 3.09, "volume": 833482.0}, {"date": "2010-03-17", "close": 3.12, "volume": 1591262.0}, {"date": "2010-03-18", "close": 3.05, "volume": 642247.0}, {"date": "2010-03-19", "close": 3.02, "volume": 830447.0}, {"date": "2010-03-22", "close": 2.99, "volume": 740949.0}, {"date": "2010-03-23", "close": 3.01, "volume": 2783311.0}, {"date": "2010-03-24", "close": 2.96, "volume": 964844.0}, {"date": "2010-03-25", "close": 2.96, "volume": 2178478.0}, {"date": "2010-03-26", "close": 2.9, "volume": 1706998.0}, {"date": "2010-03-29", "close": 2.98, "volume": 3314319.0}, {"date": "2010-03-30", "close": 3.02, "volume": 613089.0}, {"date": "2010-03-31", "close": 3.02, "volume": 1852402.0}, {"date": "2010-04-01", "close": 3.03, "volume": 669302.0}, {"date": "2010-04-05", "close": 3.05, "volume": 252149.0}, {"date": "2010-04-06", "close": 3.01, "volume": 560817.0}, {"date": "2010-04-07", "close": 3.03, "volume": 1036464.0}, {"date": "2010-04-08", "close": 3.07, "volume": 1263693.0}, {"date": "2010-04-09", "close": 3.12, "volume": 819224.0}, {"date": "2010-04-12", "close": 3.09, "volume": 519371.0}, {"date": "2010-04-13", "close": 3.13, "volume": 507979.0}, {"date": "2010-04-14", "close": 3.11, "volume": 630489.0}, {"date": "2010-04-15", "close": 3.11, "volume": 355249.0}, {"date": "2010-04-16", "close": 3.07, "volume": 285016.0}, {"date": "2010-04-19", "close": 3.15, "volume": 1231400.0}, {"date": "2010-04-20", "close": 3.06, "volume": 2033895.0}, {"date": "2010-04-21", "close": 3.04, "volume": 2520414.0}, {"date": "2010-04-22", "close": 2.98, "volume": 3389961.0}, {"date": "2010-04-23", "close": 2.97, "volume": 4147838.0}, {"date": "2010-04-26", "close": 3.02, "volume": 1325879.0}, {"date": "2010-04-27", "close": 3.0, "volume": 1191482.0}, {"date": "2010-04-28", "close": 3.01, "volume": 1800065.0}, {"date": "2010-04-29", "close": 2.91, "volume": 3683846.0}, {"date": "2010-04-30", "close": 2.92, "volume": 920764.0}, {"date": "2010-05-03", "close": 2.86, "volume": 2339206.0}, {"date": "2010-05-04", "close": 2.81, "volume": 3651820.0}, {"date": "2010-05-05", "close": 2.82, "volume": 1290988.0}, {"date": "2010-05-06", "close": 2.85, "volume": 984289.0}, {"date": "2010-05-07", "close": 2.73, "volume": 694099.0}, {"date": "2010-05-10", "close": 2.84, "volume": 628788.0}, {"date": "2010-05-11", "close": 2.8, "volume": 941074.0}, {"date": "2010-05-12", "close": 2.81, "volume": 1883473.0}, {"date": "2010-05-13", "close": 2.76, "volume": 1541063.0}, {"date": "2010-05-14", "close": 2.62, "volume": 1145770.0}, {"date": "2010-05-17", "close": 2.5, "volume": 808487.0}, {"date": "2010-05-18", "close": 2.55, "volume": 1474382.0}, {"date": "2010-05-19", "close": 2.35, "volume": 1753426.0}, {"date": "2010-05-20", "close": 2.13, "volume": 2340797.0}, {"date": "2010-05-21", "close": 2.34, "volume": 2502490.0}, {"date": "2010-05-25", "close": 2.31, "volume": 1329813.0}, {"date": "2010-05-26", "close": 2.33, "volume": 1409338.0}, {"date": "2010-05-27", "close": 2.38, "volume": 1452181.0}, {"date": "2010-05-28", "close": 2.31, "volume": 507880.0}, {"date": "2010-05-31", "close": 2.32, "volume": 163587.0}, {"date": "2010-06-01", "close": 2.24, "volume": 2132487.0}, {"date": "2010-06-02", "close": 2.26, "volume": 949887.0}, {"date": "2010-06-03", "close": 2.25, "volume": 974143.0}, {"date": "2010-06-04", "close": 2.2, "volume": 1420642.0}, {"date": "2010-06-07", "close": 2.12, "volume": 804862.0}, {"date": "2010-06-08", "close": 2.21, "volume": 1872796.0}, {"date": "2010-06-09", "close": 2.1, "volume": 2526880.0}, {"date": "2010-06-10", "close": 2.32, "volume": 1814288.0}, {"date": "2010-06-11", "close": 2.29, "volume": 616942.0}, {"date": "2010-06-14", "close": 2.35, "volume": 543542.0}, {"date": "2010-06-15", "close": 2.34, "volume": 591909.0}, {"date": "2010-06-16", "close": 2.37, "volume": 1255961.0}, {"date": "2010-06-17", "close": 2.44, "volume": 987752.0}, {"date": "2010-06-18", "close": 2.49, "volume": 1162685.0}, {"date": "2010-06-21", "close": 2.43, "volume": 1025141.0}, {"date": "2010-06-22", "close": 2.38, "volume": 1063488.0}, {"date": "2010-06-23", "close": 2.38, "volume": 350559.0}, {"date": "2010-06-24", "close": 2.36, "volume": 310414.0}, {"date": "2010-06-25", "close": 2.39, "volume": 373997.0}, {"date": "2010-06-28", "close": 2.32, "volume": 1010228.0}, {"date": "2010-06-29", "close": 2.18, "volume": 958778.0}, {"date": "2010-06-30", "close": 2.16, "volume": 1074589.0}, {"date": "2010-07-02", "close": 2.2, "volume": 378710.0}, {"date": "2010-07-05", "close": 2.13, "volume": 142962.0}, {"date": "2010-07-06", "close": 2.16, "volume": 320590.0}, {"date": "2010-07-07", "close": 2.22, "volume": 210328.0}, {"date": "2010-07-08", "close": 2.16, "volume": 483665.0}, {"date": "2010-07-09", "close": 2.38, "volume": 3163543.0}, {"date": "2010-07-12", "close": 2.37, "volume": 303933.0}, {"date": "2010-07-13", "close": 2.39, "volume": 492794.0}, {"date": "2010-07-14", "close": 2.37, "volume": 346047.0}, {"date": "2010-07-15", "close": 2.35, "volume": 602333.0}, {"date": "2010-07-16", "close": 2.33, "volume": 1569924.0}, {"date": "2010-07-19", "close": 2.23, "volume": 732158.0}, {"date": "2010-07-20", "close": 2.27, "volume": 496821.0}, {"date": "2010-07-21", "close": 2.33, "volume": 425998.0}, {"date": "2010-07-22", "close": 2.41, "volume": 1034582.0}, {"date": "2010-07-23", "close": 2.47, "volume": 418521.0}, {"date": "2010-07-26", "close": 2.45, "volume": 195167.0}, {"date": "2010-07-27", "close": 2.43, "volume": 389902.0}, {"date": "2010-07-28", "close": 2.45, "volume": 104166.0}, {"date": "2010-07-29", "close": 2.49, "volume": 547760.0}, {"date": "2010-07-30", "close": 2.5, "volume": 416634.0}, {"date": "2010-08-03", "close": 2.5, "volume": 322633.0}, {"date": "2010-08-04", "close": 2.56, "volume": 231008.0}, {"date": "2010-08-05", "close": 2.51, "volume": 148752.0}, {"date": "2010-08-06", "close": 2.4, "volume": 574312.0}, {"date": "2010-08-09", "close": 2.46, "volume": 377204.0}, {"date": "2010-08-10", "close": 2.44, "volume": 610809.0}, {"date": "2010-08-11", "close": 2.35, "volume": 388476.0}, {"date": "2010-08-12", "close": 2.33, "volume": 241865.0}, {"date": "2010-08-13", "close": 2.26, "volume": 948102.0}, {"date": "2010-08-16", "close": 2.31, "volume": 253443.0}, {"date": "2010-08-17", "close": 2.36, "volume": 695381.0}, {"date": "2010-08-18", "close": 2.47, "volume": 1042190.0}, {"date": "2010-08-19", "close": 2.45, "volume": 1033076.0}, {"date": "2010-08-20", "close": 2.45, "volume": 301764.0}, {"date": "2010-08-23", "close": 2.47, "volume": 455516.0}, {"date": "2010-08-24", "close": 2.44, "volume": 930575.0}, {"date": "2010-08-25", "close": 2.47, "volume": 492640.0}, {"date": "2010-08-26", "close": 2.48, "volume": 194329.0}, {"date": "2010-08-27", "close": 2.46, "volume": 152201.0}, {"date": "2010-08-30", "close": 2.52, "volume": 269003.0}, {"date": "2010-08-31", "close": 2.56, "volume": 365709.0}, {"date": "2010-09-01", "close": 2.73, "volume": 988976.0}, {"date": "2010-09-02", "close": 2.71, "volume": 849330.0}, {"date": "2010-09-03", "close": 2.79, "volume": 390357.0}, {"date": "2010-09-07", "close": 2.74, "volume": 247559.0}, {"date": "2010-09-08", "close": 2.74, "volume": 324992.0}, {"date": "2010-09-09", "close": 2.75, "volume": 167586.0}, {"date": "2010-09-10", "close": 2.72, "volume": 251378.0}, {"date": "2010-09-13", "close": 2.85, "volume": 700340.0}, {"date": "2010-09-14", "close": 2.85, "volume": 293104.0}, {"date": "2010-09-15", "close": 2.86, "volume": 1832814.0}, {"date": "2010-09-16", "close": 2.88, "volume": 1024845.0}, {"date": "2010-09-17", "close": 2.95, "volume": 1559144.0}, {"date": "2010-09-20", "close": 3.06, "volume": 731680.0}, {"date": "2010-09-21", "close": 2.96, "volume": 431171.0}, {"date": "2010-09-22", "close": 2.99, "volume": 272096.0}, {"date": "2010-09-23", "close": 2.96, "volume": 222024.0}, {"date": "2010-09-24", "close": 3.01, "volume": 409807.0}, {"date": "2010-09-27", "close": 3.15, "volume": 1165850.0}, {"date": "2010-09-28", "close": 3.34, "volume": 1134768.0}, {"date": "2010-09-29", "close": 3.39, "volume": 1194711.0}, {"date": "2010-09-30", "close": 3.38, "volume": 2924891.0}, {"date": "2010-10-01", "close": 3.4, "volume": 706430.0}, {"date": "2010-10-04", "close": 3.22, "volume": 612734.0}, {"date": "2010-10-05", "close": 3.24, "volume": 513994.0}, {"date": "2010-10-06", "close": 3.28, "volume": 582418.0}, {"date": "2010-10-07", "close": 3.26, "volume": 418651.0}, {"date": "2010-10-08", "close": 3.41, "volume": 833746.0}, {"date": "2010-10-12", "close": 3.37, "volume": 543253.0}, {"date": "2010-10-13", "close": 3.49, "volume": 2242268.0}, {"date": "2010-10-14", "close": 3.39, "volume": 849116.0}, {"date": "2010-10-15", "close": 3.42, "volume": 767061.0}, {"date": "2010-10-18", "close": 3.39, "volume": 777077.0}, {"date": "2010-10-19", "close": 3.26, "volume": 832765.0}, {"date": "2010-10-20", "close": 3.85, "volume": 2463474.0}, {"date": "2010-10-21", "close": 3.72, "volume": 2648828.0}, {"date": "2010-10-22", "close": 3.74, "volume": 2157037.0}, {"date": "2010-10-25", "close": 3.66, "volume": 1401971.0}, {"date": "2010-10-26", "close": 3.57, "volume": 886750.0}, {"date": "2010-10-27", "close": 3.57, "volume": 1165851.0}, {"date": "2010-10-28", "close": 3.65, "volume": 1108450.0}, {"date": "2010-10-29", "close": 3.58, "volume": 1250565.0}, {"date": "2010-11-01", "close": 3.67, "volume": 616032.0}, {"date": "2010-11-02", "close": 3.64, "volume": 421458.0}, {"date": "2010-11-03", "close": 3.62, "volume": 650910.0}, {"date": "2010-11-04", "close": 3.81, "volume": 1601512.0}, {"date": "2010-11-05", "close": 4.37, "volume": 3308883.0}, {"date": "2010-11-08", "close": 4.13, "volume": 1333236.0}, {"date": "2010-11-09", "close": 4.1, "volume": 1673930.0}, {"date": "2010-11-10", "close": 4.07, "volume": 1444647.0}, {"date": "2010-11-11", "close": 4.17, "volume": 878487.0}, {"date": "2010-11-12", "close": 4.03, "volume": 902144.0}, {"date": "2010-11-15", "close": 3.95, "volume": 446181.0}, {"date": "2010-11-16", "close": 3.73, "volume": 709238.0}, {"date": "2010-11-17", "close": 4.04, "volume": 1013331.0}, {"date": "2010-11-18", "close": 4.26, "volume": 1416912.0}, {"date": "2010-11-19", "close": 4.36, "volume": 982701.0}, {"date": "2010-11-22", "close": 4.52, "volume": 1467010.0}, {"date": "2010-11-23", "close": 4.49, "volume": 660867.0}, {"date": "2010-11-24", "close": 4.56, "volume": 950737.0}, {"date": "2010-11-25", "close": 4.57, "volume": 226224.0}, {"date": "2010-11-26", "close": 4.59, "volume": 1028122.0}, {"date": "2010-11-29", "close": 4.3, "volume": 1347667.0}, {"date": "2010-11-30", "close": 4.34, "volume": 2815488.0}, {"date": "2010-12-01", "close": 4.45, "volume": 1040413.0}, {"date": "2010-12-02", "close": 4.26, "volume": 1928585.0}, {"date": "2010-12-03", "close": 4.41, "volume": 1084462.0}, {"date": "2010-12-06", "close": 4.36, "volume": 1048099.0}, {"date": "2010-12-07", "close": 4.48, "volume": 2052493.0}, {"date": "2010-12-08", "close": 4.47, "volume": 892202.0}, {"date": "2010-12-09", "close": 4.6, "volume": 2268727.0}, {"date": "2010-12-10", "close": 4.65, "volume": 1430424.0}, {"date": "2010-12-13", "close": 4.68, "volume": 1581906.0}, {"date": "2010-12-14", "close": 4.49, "volume": 1499082.0}, {"date": "2010-12-15", "close": 4.55, "volume": 1270984.0}, {"date": "2010-12-16", "close": 4.52, "volume": 857625.0}, {"date": "2010-12-17", "close": 4.65, "volume": 16012278.0}, {"date": "2010-12-20", "close": 4.62, "volume": 824397.0}, {"date": "2010-12-21", "close": 4.55, "volume": 1186234.0}, {"date": "2010-12-22", "close": 4.52, "volume": 1011496.0}, {"date": "2010-12-23", "close": 4.43, "volume": 591276.0}, {"date": "2010-12-24", "close": 4.41, "volume": 104031.0}, {"date": "2010-12-29", "close": 4.45, "volume": 301482.0}, {"date": "2010-12-30", "close": 4.45, "volume": 235184.0}, {"date": "2010-12-31", "close": 4.49, "volume": 284166.0}, {"date": "2011-01-04", "close": 4.41, "volume": 896739.0}, {"date": "2011-01-05", "close": 4.35, "volume": 846993.0}, {"date": "2011-01-06", "close": 4.15, "volume": 1027073.0}, {"date": "2011-01-07", "close": 4.17, "volume": 888407.0}, {"date": "2011-01-10", "close": 4.43, "volume": 1509945.0}, {"date": "2011-01-11", "close": 4.64, "volume": 1821960.0}, {"date": "2011-01-12", "close": 4.69, "volume": 2260183.0}, {"date": "2011-01-13", "close": 4.7, "volume": 1576822.0}, {"date": "2011-01-14", "close": 4.7, "volume": 1100882.0}, {"date": "2011-01-17", "close": 4.69, "volume": 184138.0}, {"date": "2011-01-18", "close": 4.81, "volume": 2296202.0}, {"date": "2011-01-19", "close": 4.65, "volume": 802499.0}, {"date": "2011-01-20", "close": 4.45, "volume": 1024149.0}, {"date": "2011-01-21", "close": 4.32, "volume": 888108.0}, {"date": "2011-01-24", "close": 4.45, "volume": 1159054.0}, {"date": "2011-01-25", "close": 4.33, "volume": 747652.0}, {"date": "2011-01-26", "close": 4.6, "volume": 1115775.0}, {"date": "2011-01-27", "close": 4.6, "volume": 1268152.0}, {"date": "2011-01-28", "close": 4.7, "volume": 1272115.0}, {"date": "2011-01-31", "close": 4.64, "volume": 455086.0}, {"date": "2011-02-01", "close": 4.83, "volume": 1171947.0}, {"date": "2011-02-02", "close": 4.77, "volume": 487275.0}, {"date": "2011-02-03", "close": 4.95, "volume": 3218026.0}, {"date": "2011-02-04", "close": 4.86, "volume": 764117.0}, {"date": "2011-02-07", "close": 4.86, "volume": 1592208.0}, {"date": "2011-02-08", "close": 4.79, "volume": 872330.0}, {"date": "2011-02-09", "close": 4.81, "volume": 912971.0}, {"date": "2011-02-10", "close": 4.77, "volume": 860512.0}, {"date": "2011-02-11", "close": 4.69, "volume": 3121462.0}, {"date": "2011-02-14", "close": 4.8, "volume": 1719363.0}, {"date": "2011-02-15", "close": 4.68, "volume": 1219012.0}, {"date": "2011-02-16", "close": 4.65, "volume": 1206387.0}, {"date": "2011-02-17", "close": 4.66, "volume": 810512.0}, {"date": "2011-02-18", "close": 4.6, "volume": 531448.0}, {"date": "2011-02-22", "close": 4.25, "volume": 1505877.0}, {"date": "2011-02-23", "close": 4.24, "volume": 1178130.0}, {"date": "2011-02-24", "close": 4.27, "volume": 966705.0}, {"date": "2011-02-25", "close": 4.34, "volume": 1919735.0}, {"date": "2011-02-28", "close": 4.35, "volume": 606113.0}, {"date": "2011-03-01", "close": 4.47, "volume": 1174790.0}, {"date": "2011-03-02", "close": 4.59, "volume": 497614.0}, {"date": "2011-03-03", "close": 4.78, "volume": 2336691.0}, {"date": "2011-03-04", "close": 4.79, "volume": 687416.0}, {"date": "2011-03-07", "close": 4.55, "volume": 1427303.0}, {"date": "2011-03-08", "close": 4.66, "volume": 1246802.0}, {"date": "2011-03-09", "close": 4.64, "volume": 1482511.0}, {"date": "2011-03-10", "close": 4.47, "volume": 1553872.0}, {"date": "2011-03-11", "close": 4.51, "volume": 1055065.0}, {"date": "2011-03-14", "close": 4.18, "volume": 1234407.0}, {"date": "2011-03-15", "close": 4.25, "volume": 1827828.0}, {"date": "2011-03-16", "close": 4.22, "volume": 1769495.0}, {"date": "2011-03-17", "close": 4.4, "volume": 1805413.0}, {"date": "2011-03-18", "close": 4.55, "volume": 1183996.0}, {"date": "2011-03-21", "close": 4.46, "volume": 1530627.0}, {"date": "2011-03-22", "close": 4.47, "volume": 1311348.0}, {"date": "2011-03-23", "close": 4.51, "volume": 3400960.0}, {"date": "2011-03-24", "close": 4.63, "volume": 2253324.0}, {"date": "2011-03-25", "close": 4.56, "volume": 938022.0}, {"date": "2011-03-28", "close": 4.45, "volume": 2632218.0}, {"date": "2011-03-29", "close": 4.39, "volume": 1741486.0}, {"date": "2011-03-30", "close": 4.42, "volume": 1275045.0}, {"date": "2011-03-31", "close": 4.41, "volume": 985209.0}, {"date": "2011-04-01", "close": 4.35, "volume": 1037168.0}, {"date": "2011-04-04", "close": 4.56, "volume": 1652167.0}, {"date": "2011-04-05", "close": 4.58, "volume": 682320.0}, {"date": "2011-04-06", "close": 4.82, "volume": 1205208.0}, {"date": "2011-04-07", "close": 4.87, "volume": 845475.0}, {"date": "2011-04-08", "close": 4.81, "volume": 774109.0}, {"date": "2011-04-11", "close": 4.58, "volume": 1240929.0}, {"date": "2011-04-12", "close": 4.4, "volume": 1005052.0}, {"date": "2011-04-13", "close": 4.3, "volume": 985741.0}, {"date": "2011-04-14", "close": 4.27, "volume": 1008968.0}, {"date": "2011-04-15", "close": 4.21, "volume": 1041501.0}, {"date": "2011-04-18", "close": 4.03, "volume": 2378590.0}, {"date": "2011-04-19", "close": 3.92, "volume": 1220240.0}, {"date": "2011-04-20", "close": 3.95, "volume": 2951718.0}, {"date": "2011-04-21", "close": 3.96, "volume": 1867260.0}, {"date": "2011-04-25", "close": 3.92, "volume": 1884990.0}, {"date": "2011-04-26", "close": 3.74, "volume": 2060610.0}, {"date": "2011-04-27", "close": 3.61, "volume": 1256385.0}, {"date": "2011-04-28", "close": 3.76, "volume": 2148983.0}, {"date": "2011-04-29", "close": 3.78, "volume": 1393185.0}, {"date": "2011-05-02", "close": 3.8, "volume": 1324770.0}, {"date": "2011-05-03", "close": 3.82, "volume": 942790.0}, {"date": "2011-05-04", "close": 3.75, "volume": 1459037.0}, {"date": "2011-05-05", "close": 3.61, "volume": 959960.0}, {"date": "2011-05-06", "close": 3.62, "volume": 1675922.0}, {"date": "2011-05-09", "close": 3.7, "volume": 1610389.0}, {"date": "2011-05-10", "close": 3.69, "volume": 1233686.0}, {"date": "2011-05-11", "close": 3.56, "volume": 1227462.0}, {"date": "2011-05-12", "close": 3.56, "volume": 619990.0}, {"date": "2011-05-13", "close": 3.62, "volume": 765587.0}, {"date": "2011-05-16", "close": 3.47, "volume": 2731376.0}, {"date": "2011-05-17", "close": 3.29, "volume": 2504565.0}, {"date": "2011-05-18", "close": 3.42, "volume": 2347576.0}, {"date": "2011-05-19", "close": 3.42, "volume": 680843.0}, {"date": "2011-05-20", "close": 3.4, "volume": 725195.0}, {"date": "2011-05-24", "close": 3.25, "volume": 1729546.0}, {"date": "2011-05-25", "close": 3.45, "volume": 7765597.0}, {"date": "2011-05-26", "close": 3.41, "volume": 805588.0}, {"date": "2011-05-27", "close": 3.48, "volume": 1157065.0}, {"date": "2011-05-30", "close": 3.54, "volume": 817053.0}, {"date": "2011-05-31", "close": 3.57, "volume": 1595492.0}, {"date": "2011-06-01", "close": 3.54, "volume": 998208.0}, {"date": "2011-06-02", "close": 3.57, "volume": 1835997.0}, {"date": "2011-06-03", "close": 3.48, "volume": 871637.0}, {"date": "2011-06-06", "close": 3.37, "volume": 918193.0}, {"date": "2011-06-07", "close": 3.28, "volume": 1142179.0}, {"date": "2011-06-08", "close": 3.2, "volume": 567830.0}, {"date": "2011-06-09", "close": 3.35, "volume": 997537.0}, {"date": "2011-06-10", "close": 3.2, "volume": 338582.0}, {"date": "2011-06-13", "close": 3.13, "volume": 600884.0}, {"date": "2011-06-14", "close": 3.26, "volume": 1337793.0}, {"date": "2011-06-15", "close": 3.21, "volume": 1460734.0}, {"date": "2011-06-16", "close": 3.12, "volume": 943923.0}, {"date": "2011-06-17", "close": 3.25, "volume": 1518717.0}, {"date": "2011-06-20", "close": 3.17, "volume": 567498.0}, {"date": "2011-06-21", "close": 3.23, "volume": 666339.0}, {"date": "2011-06-22", "close": 3.15, "volume": 761924.0}, {"date": "2011-06-23", "close": 3.09, "volume": 847686.0}, {"date": "2011-06-24", "close": 2.98, "volume": 1644722.0}, {"date": "2011-06-27", "close": 2.96, "volume": 1992540.0}, {"date": "2011-06-28", "close": 2.96, "volume": 1210140.0}, {"date": "2011-06-29", "close": 3.44, "volume": 3821573.0}, {"date": "2011-06-30", "close": 3.59, "volume": 1637819.0}, {"date": "2011-07-04", "close": 3.6, "volume": 810529.0}, {"date": "2011-07-05", "close": 3.59, "volume": 879902.0}, {"date": "2011-07-06", "close": 3.75, "volume": 2492071.0}, {"date": "2011-07-07", "close": 3.8, "volume": 2311189.0}, {"date": "2011-07-08", "close": 3.67, "volume": 634192.0}, {"date": "2011-07-11", "close": 3.56, "volume": 488768.0}, {"date": "2011-07-12", "close": 3.88, "volume": 1071501.0}, {"date": "2011-07-13", "close": 3.78, "volume": 2348447.0}, {"date": "2011-07-14", "close": 3.7, "volume": 567434.0}, {"date": "2011-07-15", "close": 3.68, "volume": 334786.0}, {"date": "2011-07-18", "close": 3.66, "volume": 419713.0}, {"date": "2011-07-19", "close": 3.76, "volume": 644005.0}, {"date": "2011-07-20", "close": 3.82, "volume": 900962.0}, {"date": "2011-07-21", "close": 3.89, "volume": 1155103.0}, {"date": "2011-07-22", "close": 3.94, "volume": 778725.0}, {"date": "2011-07-25", "close": 3.91, "volume": 928421.0}, {"date": "2011-07-26", "close": 3.79, "volume": 823204.0}, {"date": "2011-07-27", "close": 3.58, "volume": 884525.0}, {"date": "2011-07-28", "close": 3.55, "volume": 976563.0}, {"date": "2011-07-29", "close": 3.54, "volume": 588192.0}, {"date": "2011-08-02", "close": 3.44, "volume": 609012.0}, {"date": "2011-08-03", "close": 3.46, "volume": 1395436.0}, {"date": "2011-08-04", "close": 3.13, "volume": 1210816.0}, {"date": "2011-08-05", "close": 3.04, "volume": 1567813.0}, {"date": "2011-08-08", "close": 2.64, "volume": 1055285.0}, {"date": "2011-08-09", "close": 2.72, "volume": 1370384.0}, {"date": "2011-08-10", "close": 2.98, "volume": 1154435.0}, {"date": "2011-08-11", "close": 3.23, "volume": 1381052.0}, {"date": "2011-08-12", "close": 3.27, "volume": 1713826.0}, {"date": "2011-08-15", "close": 3.23, "volume": 1081084.0}, {"date": "2011-08-16", "close": 3.04, "volume": 1115012.0}, {"date": "2011-08-17", "close": 3.12, "volume": 782404.0}, {"date": "2011-08-18", "close": 3.06, "volume": 1253347.0}, {"date": "2011-08-19", "close": 2.88, "volume": 756653.0}, {"date": "2011-08-22", "close": 2.99, "volume": 1134739.0}, {"date": "2011-08-23", "close": 2.99, "volume": 1488107.0}, {"date": "2011-08-24", "close": 2.89, "volume": 1076284.0}, {"date": "2011-08-25", "close": 2.84, "volume": 733549.0}, {"date": "2011-08-26", "close": 2.81, "volume": 872499.0}, {"date": "2011-08-29", "close": 2.96, "volume": 1685737.0}, {"date": "2011-08-30", "close": 3.02, "volume": 929038.0}, {"date": "2011-08-31", "close": 3.25, "volume": 1839960.0}, {"date": "2011-09-01", "close": 3.21, "volume": 1551490.0}, {"date": "2011-09-02", "close": 3.2, "volume": 830556.0}, {"date": "2011-09-06", "close": 3.04, "volume": 1851970.0}, {"date": "2011-09-07", "close": 3.16, "volume": 1269446.0}, {"date": "2011-09-08", "close": 3.14, "volume": 1384310.0}, {"date": "2011-09-09", "close": 3.1, "volume": 648438.0}, {"date": "2011-09-12", "close": 2.89, "volume": 1421283.0}, {"date": "2011-09-13", "close": 2.88, "volume": 515891.0}, {"date": "2011-09-14", "close": 2.87, "volume": 1215770.0}, {"date": "2011-09-15", "close": 2.96, "volume": 910139.0}, {"date": "2011-09-16", "close": 2.9, "volume": 5334478.0}, {"date": "2011-09-19", "close": 2.71, "volume": 1360321.0}, {"date": "2011-09-20", "close": 2.54, "volume": 2630595.0}, {"date": "2011-09-21", "close": 2.25, "volume": 2676070.0}, {"date": "2011-09-22", "close": 2.14, "volume": 3507575.0}, {"date": "2011-09-23", "close": 2.37, "volume": 3688790.0}, {"date": "2011-09-26", "close": 2.55, "volume": 2670121.0}, {"date": "2011-09-27", "close": 2.49, "volume": 3365777.0}, {"date": "2011-09-28", "close": 2.35, "volume": 708288.0}, {"date": "2011-09-29", "close": 2.31, "volume": 1310942.0}, {"date": "2011-09-30", "close": 2.42, "volume": 2955254.0}, {"date": "2011-10-03", "close": 2.24, "volume": 2292371.0}, {"date": "2011-10-04", "close": 2.32, "volume": 2270000.0}, {"date": "2011-10-05", "close": 2.69, "volume": 3496321.0}, {"date": "2011-10-06", "close": 2.86, "volume": 3856195.0}, {"date": "2011-10-07", "close": 2.78, "volume": 2033362.0}, {"date": "2011-10-11", "close": 2.97, "volume": 2004717.0}, {"date": "2011-10-12", "close": 2.96, "volume": 1574141.0}, {"date": "2011-10-13", "close": 2.96, "volume": 1127501.0}, {"date": "2011-10-14", "close": 3.04, "volume": 1591756.0}, {"date": "2011-10-17", "close": 2.79, "volume": 800513.0}, {"date": "2011-10-18", "close": 2.97, "volume": 1202217.0}, {"date": "2011-10-19", "close": 2.82, "volume": 614821.0}, {"date": "2011-10-20", "close": 2.85, "volume": 641638.0}, {"date": "2011-10-21", "close": 2.96, "volume": 2252174.0}, {"date": "2011-10-24", "close": 3.07, "volume": 2137062.0}, {"date": "2011-10-25", "close": 2.95, "volume": 1057443.0}, {"date": "2011-10-26", "close": 3.1, "volume": 2567583.0}, {"date": "2011-10-27", "close": 3.35, "volume": 3521774.0}, {"date": "2011-10-28", "close": 3.44, "volume": 3036677.0}, {"date": "2011-10-31", "close": 3.38, "volume": 1728575.0}, {"date": "2011-11-01", "close": 3.23, "volume": 2856396.0}, {"date": "2011-11-02", "close": 3.31, "volume": 1285910.0}, {"date": "2011-11-03", "close": 3.35, "volume": 1684991.0}, {"date": "2011-11-04", "close": 3.29, "volume": 1198039.0}, {"date": "2011-11-07", "close": 3.32, "volume": 324948.0}, {"date": "2011-11-08", "close": 3.24, "volume": 1620573.0}, {"date": "2011-11-09", "close": 3.0, "volume": 1086408.0}, {"date": "2011-11-10", "close": 3.01, "volume": 1019357.0}, {"date": "2011-11-11", "close": 3.2, "volume": 1457194.0}, {"date": "2011-11-14", "close": 3.09, "volume": 997257.0}, {"date": "2011-11-15", "close": 3.0, "volume": 445490.0}, {"date": "2011-11-16", "close": 2.96, "volume": 1237372.0}, {"date": "2011-11-17", "close": 2.88, "volume": 1238540.0}, {"date": "2011-11-18", "close": 2.83, "volume": 1158757.0}, {"date": "2011-11-21", "close": 2.7, "volume": 1481042.0}, {"date": "2011-11-22", "close": 2.71, "volume": 918248.0}, {"date": "2011-11-23", "close": 2.56, "volume": 1425910.0}, {"date": "2011-11-24", "close": 2.59, "volume": 1115504.0}, {"date": "2011-11-25", "close": 2.48, "volume": 557452.0}, {"date": "2011-11-28", "close": 2.54, "volume": 1515437.0}, {"date": "2011-11-29", "close": 2.6, "volume": 1627968.0}, {"date": "2011-11-30", "close": 2.87, "volume": 2166086.0}, {"date": "2011-12-01", "close": 2.78, "volume": 747950.0}, {"date": "2011-12-02", "close": 2.76, "volume": 881082.0}, {"date": "2011-12-05", "close": 2.93, "volume": 1997167.0}, {"date": "2011-12-06", "close": 3.0, "volume": 4504354.0}, {"date": "2011-12-07", "close": 3.08, "volume": 1518393.0}, {"date": "2011-12-08", "close": 2.94, "volume": 643274.0}, {"date": "2011-12-09", "close": 3.08, "volume": 666608.0}, {"date": "2011-12-12", "close": 2.92, "volume": 609906.0}, {"date": "2011-12-13", "close": 2.75, "volume": 873369.0}, {"date": "2011-12-14", "close": 2.6, "volume": 720673.0}, {"date": "2011-12-15", "close": 2.49, "volume": 1627583.0}, {"date": "2011-12-16", "close": 2.61, "volume": 1299610.0}, {"date": "2011-12-19", "close": 2.61, "volume": 757963.0}, {"date": "2011-12-20", "close": 2.71, "volume": 765482.0}, {"date": "2011-12-21", "close": 2.82, "volume": 984692.0}, {"date": "2011-12-22", "close": 2.84, "volume": 626079.0}, {"date": "2011-12-23", "close": 2.81, "volume": 445295.0}, {"date": "2011-12-28", "close": 2.64, "volume": 337307.0}, {"date": "2011-12-29", "close": 2.77, "volume": 352733.0}, {"date": "2011-12-30", "close": 2.78, "volume": 179148.0}, {"date": "2012-01-03", "close": 2.96, "volume": 3272065.0}, {"date": "2012-01-04", "close": 2.94, "volume": 672240.0}, {"date": "2012-01-05", "close": 2.92, "volume": 905985.0}, {"date": "2012-01-06", "close": 2.9, "volume": 461413.0}, {"date": "2012-01-09", "close": 2.91, "volume": 177788.0}, {"date": "2012-01-10", "close": 3.02, "volume": 1464385.0}, {"date": "2012-01-11", "close": 3.04, "volume": 786743.0}, {"date": "2012-01-12", "close": 3.07, "volume": 1695115.0}, {"date": "2012-01-13", "close": 3.02, "volume": 1968624.0}, {"date": "2012-01-16", "close": 3.05, "volume": 1033365.0}, {"date": "2012-01-17", "close": 3.08, "volume": 3109107.0}, {"date": "2012-01-18", "close": 3.19, "volume": 2866690.0}, {"date": "2012-01-19", "close": 3.44, "volume": 4800590.0}, {"date": "2012-01-20", "close": 3.44, "volume": 1957553.0}, {"date": "2012-01-23", "close": 3.4, "volume": 1160897.0}, {"date": "2012-01-24", "close": 3.38, "volume": 1206528.0}, {"date": "2012-01-25", "close": 3.49, "volume": 1462586.0}, {"date": "2012-01-26", "close": 3.57, "volume": 2785918.0}, {"date": "2012-01-27", "close": 3.54, "volume": 2055791.0}, {"date": "2012-01-30", "close": 3.48, "volume": 1113832.0}, {"date": "2012-01-31", "close": 3.46, "volume": 1187089.0}, {"date": "2012-02-01", "close": 3.51, "volume": 1489094.0}, {"date": "2012-02-02", "close": 3.47, "volume": 1393223.0}, {"date": "2012-02-03", "close": 3.49, "volume": 1384423.0}, {"date": "2012-02-06", "close": 3.43, "volume": 573841.0}, {"date": "2012-02-07", "close": 3.31, "volume": 1620331.0}, {"date": "2012-02-08", "close": 3.39, "volume": 1816584.0}, {"date": "2012-02-09", "close": 3.33, "volume": 1238606.0}, {"date": "2012-02-10", "close": 3.25, "volume": 1115465.0}, {"date": "2012-02-13", "close": 3.27, "volume": 722565.0}, {"date": "2012-02-14", "close": 3.13, "volume": 2118602.0}, {"date": "2012-02-15", "close": 3.16, "volume": 536794.0}, {"date": "2012-02-16", "close": 3.18, "volume": 1179950.0}, {"date": "2012-02-17", "close": 3.21, "volume": 1683504.0}, {"date": "2012-02-21", "close": 3.37, "volume": 1292174.0}, {"date": "2012-02-22", "close": 3.34, "volume": 1057245.0}, {"date": "2012-02-23", "close": 3.3, "volume": 498124.0}, {"date": "2012-02-24", "close": 3.26, "volume": 1113842.0}, {"date": "2012-02-27", "close": 3.21, "volume": 798061.0}, {"date": "2012-02-28", "close": 3.18, "volume": 529308.0}, {"date": "2012-02-29", "close": 3.17, "volume": 1574139.0}, {"date": "2012-03-01", "close": 3.17, "volume": 321902.0}, {"date": "2012-03-02", "close": 3.18, "volume": 504445.0}, {"date": "2012-03-05", "close": 3.01, "volume": 2924204.0}, {"date": "2012-03-06", "close": 2.94, "volume": 1883485.0}, {"date": "2012-03-07", "close": 3.0, "volume": 1063121.0}, {"date": "2012-03-08", "close": 2.96, "volume": 1237902.0}, {"date": "2012-03-09", "close": 3.06, "volume": 1041059.0}, {"date": "2012-03-12", "close": 2.98, "volume": 838705.0}, {"date": "2012-03-13", "close": 2.99, "volume": 642251.0}, {"date": "2012-03-14", "close": 2.93, "volume": 1165431.0}, {"date": "2012-03-15", "close": 2.93, "volume": 1380068.0}, {"date": "2012-03-16", "close": 2.91, "volume": 586146.0}, {"date": "2012-03-19", "close": 2.89, "volume": 486359.0}, {"date": "2012-03-20", "close": 2.86, "volume": 347177.0}, {"date": "2012-03-21", "close": 2.9, "volume": 233711.0}, {"date": "2012-03-22", "close": 2.91, "volume": 2268647.0}, {"date": "2012-03-23", "close": 2.95, "volume": 851604.0}, {"date": "2012-03-26", "close": 2.92, "volume": 481067.0}, {"date": "2012-03-27", "close": 2.9, "volume": 702361.0}, {"date": "2012-03-28", "close": 2.78, "volume": 1146252.0}, {"date": "2012-03-29", "close": 2.78, "volume": 818509.0}, {"date": "2012-03-30", "close": 2.83, "volume": 518332.0}, {"date": "2012-04-02", "close": 2.87, "volume": 1367238.0}, {"date": "2012-04-03", "close": 2.87, "volume": 1354936.0}, {"date": "2012-04-04", "close": 2.83, "volume": 1991464.0}, {"date": "2012-04-05", "close": 2.84, "volume": 1374028.0}, {"date": "2012-04-09", "close": 2.81, "volume": 579531.0}, {"date": "2012-04-10", "close": 2.88, "volume": 601406.0}, {"date": "2012-04-11", "close": 2.83, "volume": 772929.0}, {"date": "2012-04-12", "close": 3.1, "volume": 1549192.0}, {"date": "2012-04-13", "close": 2.96, "volume": 451601.0}, {"date": "2012-04-16", "close": 2.9, "volume": 216715.0}, {"date": "2012-04-17", "close": 2.99, "volume": 586998.0}, {"date": "2012-04-18", "close": 2.92, "volume": 1007417.0}, {"date": "2012-04-19", "close": 2.84, "volume": 782050.0}, {"date": "2012-04-20", "close": 2.93, "volume": 348532.0}, {"date": "2012-04-23", "close": 2.82, "volume": 830265.0}, {"date": "2012-04-24", "close": 2.71, "volume": 383103.0}, {"date": "2012-04-25", "close": 2.89, "volume": 2074693.0}, {"date": "2012-04-26", "close": 2.9, "volume": 697376.0}, {"date": "2012-04-27", "close": 2.96, "volume": 425339.0}, {"date": "2012-04-30", "close": 2.95, "volume": 381600.0}, {"date": "2012-05-01", "close": 2.94, "volume": 377574.0}, {"date": "2012-05-02", "close": 2.88, "volume": 141315.0}, {"date": "2012-05-03", "close": 2.76, "volume": 1410157.0}, {"date": "2012-05-04", "close": 2.65, "volume": 833897.0}, {"date": "2012-05-07", "close": 2.63, "volume": 592672.0}, {"date": "2012-05-08", "close": 2.58, "volume": 831188.0}, {"date": "2012-05-09", "close": 2.54, "volume": 369846.0}, {"date": "2012-05-10", "close": 2.58, "volume": 540238.0}, {"date": "2012-05-11", "close": 2.56, "volume": 190252.0}, {"date": "2012-05-14", "close": 2.39, "volume": 488832.0}, {"date": "2012-05-15", "close": 2.28, "volume": 695459.0}, {"date": "2012-05-16", "close": 2.28, "volume": 1040062.0}, {"date": "2012-05-17", "close": 2.36, "volume": 445853.0}, {"date": "2012-05-18", "close": 2.29, "volume": 534175.0}, {"date": "2012-05-22", "close": 2.36, "volume": 848199.0}, {"date": "2012-05-23", "close": 2.47, "volume": 733993.0}, {"date": "2012-05-24", "close": 2.51, "volume": 416307.0}, {"date": "2012-05-25", "close": 2.49, "volume": 331789.0}, {"date": "2012-05-28", "close": 2.47, "volume": 291543.0}, {"date": "2012-05-29", "close": 2.46, "volume": 570504.0}, {"date": "2012-05-30", "close": 2.32, "volume": 434048.0}, {"date": "2012-05-31", "close": 2.35, "volume": 439936.0}, {"date": "2012-06-01", "close": 2.25, "volume": 274382.0}, {"date": "2012-06-04", "close": 2.43, "volume": 502879.0}, {"date": "2012-06-05", "close": 2.5, "volume": 976745.0}, {"date": "2012-06-06", "close": 2.73, "volume": 1367716.0}, {"date": "2012-06-07", "close": 2.64, "volume": 976671.0}, {"date": "2012-06-08", "close": 2.61, "volume": 274625.0}, {"date": "2012-06-11", "close": 2.59, "volume": 376065.0}, {"date": "2012-06-12", "close": 2.54, "volume": 642620.0}, {"date": "2012-06-13", "close": 2.55, "volume": 272739.0}, {"date": "2012-06-14", "close": 2.57, "volume": 438366.0}, {"date": "2012-06-15", "close": 2.58, "volume": 358704.0}, {"date": "2012-06-18", "close": 2.5, "volume": 604635.0}, {"date": "2012-06-19", "close": 2.54, "volume": 574282.0}, {"date": "2012-06-20", "close": 2.36, "volume": 1098084.0}, {"date": "2012-06-21", "close": 2.3, "volume": 328153.0}, {"date": "2012-06-22", "close": 2.25, "volume": 395914.0}, {"date": "2012-06-25", "close": 2.21, "volume": 365440.0}, {"date": "2012-06-26", "close": 2.14, "volume": 844739.0}, {"date": "2012-06-27", "close": 2.16, "volume": 343088.0}, {"date": "2012-06-28", "close": 2.06, "volume": 1452705.0}, {"date": "2012-06-29", "close": 2.23, "volume": 1311034.0}, {"date": "2012-07-03", "close": 2.3, "volume": 930876.0}, {"date": "2012-07-04", "close": 2.28, "volume": 179612.0}, {"date": "2012-07-05", "close": 2.24, "volume": 547850.0}, {"date": "2012-07-06", "close": 2.15, "volume": 672076.0}, {"date": "2012-07-09", "close": 2.15, "volume": 148032.0}, {"date": "2012-07-10", "close": 2.15, "volume": 207327.0}, {"date": "2012-07-11", "close": 2.17, "volume": 206155.0}, {"date": "2012-07-12", "close": 2.27, "volume": 1009693.0}, {"date": "2012-07-13", "close": 2.34, "volume": 1020764.0}, {"date": "2012-07-16", "close": 2.27, "volume": 331803.0}, {"date": "2012-07-17", "close": 2.28, "volume": 244108.0}, {"date": "2012-07-18", "close": 2.3, "volume": 408422.0}, {"date": "2012-07-19", "close": 2.42, "volume": 270116.0}, {"date": "2012-07-20", "close": 2.38, "volume": 406243.0}, {"date": "2012-07-23", "close": 2.28, "volume": 847877.0}, {"date": "2012-07-24", "close": 2.19, "volume": 299998.0}, {"date": "2012-07-25", "close": 2.18, "volume": 705408.0}, {"date": "2012-07-26", "close": 2.25, "volume": 596178.0}, {"date": "2012-07-27", "close": 2.36, "volume": 781817.0}, {"date": "2012-07-30", "close": 2.28, "volume": 332660.0}, {"date": "2012-07-31", "close": 2.25, "volume": 646061.0}, {"date": "2012-08-01", "close": 2.27, "volume": 308599.0}, {"date": "2012-08-02", "close": 2.23, "volume": 221381.0}, {"date": "2012-08-03", "close": 2.27, "volume": 219789.0}, {"date": "2012-08-07", "close": 2.33, "volume": 447137.0}, {"date": "2012-08-08", "close": 2.38, "volume": 550079.0}, {"date": "2012-08-09", "close": 2.32, "volume": 1865703.0}, {"date": "2012-08-10", "close": 2.27, "volume": 344749.0}, {"date": "2012-08-13", "close": 2.31, "volume": 1187077.0}, {"date": "2012-08-14", "close": 2.27, "volume": 320055.0}, {"date": "2012-08-15", "close": 2.27, "volume": 1956976.0}, {"date": "2012-08-16", "close": 2.46, "volume": 2139021.0}, {"date": "2012-08-17", "close": 2.49, "volume": 1134771.0}, {"date": "2012-08-20", "close": 2.48, "volume": 386389.0}, {"date": "2012-08-21", "close": 2.58, "volume": 432728.0}, {"date": "2012-08-22", "close": 2.55, "volume": 411997.0}, {"date": "2012-08-23", "close": 2.56, "volume": 434712.0}, {"date": "2012-08-24", "close": 2.62, "volume": 892444.0}, {"date": "2012-08-27", "close": 2.54, "volume": 538658.0}, {"date": "2012-08-28", "close": 2.5, "volume": 252613.0}, {"date": "2012-08-29", "close": 2.42, "volume": 228347.0}, {"date": "2012-08-30", "close": 2.34, "volume": 723721.0}, {"date": "2012-08-31", "close": 2.42, "volume": 730556.0}, {"date": "2012-09-04", "close": 2.35, "volume": 287570.0}, {"date": "2012-09-05", "close": 2.4, "volume": 989370.0}, {"date": "2012-09-06", "close": 2.44, "volume": 2139660.0}, {"date": "2012-09-07", "close": 2.56, "volume": 3606733.0}, {"date": "2012-09-10", "close": 2.49, "volume": 730666.0}, {"date": "2012-09-11", "close": 2.55, "volume": 537979.0}, {"date": "2012-09-12", "close": 2.63, "volume": 727860.0}, {"date": "2012-09-13", "close": 2.67, "volume": 1184363.0}, {"date": "2012-09-14", "close": 2.84, "volume": 2706447.0}, {"date": "2012-09-17", "close": 2.78, "volume": 1592586.0}, {"date": "2012-09-18", "close": 2.71, "volume": 1252427.0}, {"date": "2012-09-19", "close": 2.63, "volume": 1461836.0}, {"date": "2012-09-20", "close": 2.55, "volume": 1431992.0}, {"date": "2012-09-21", "close": 2.57, "volume": 1301822.0}, {"date": "2012-09-24", "close": 2.51, "volume": 624345.0}, {"date": "2012-09-25", "close": 2.46, "volume": 1163842.0}, {"date": "2012-09-26", "close": 2.52, "volume": 576729.0}, {"date": "2012-09-27", "close": 2.54, "volume": 1291828.0}, {"date": "2012-09-28", "close": 2.54, "volume": 444044.0}, {"date": "2012-10-01", "close": 2.5, "volume": 1032368.0}, {"date": "2012-10-02", "close": 2.49, "volume": 832673.0}, {"date": "2012-10-03", "close": 2.51, "volume": 4707342.0}, {"date": "2012-10-04", "close": 2.53, "volume": 1467036.0}, {"date": "2012-10-05", "close": 2.57, "volume": 866866.0}, {"date": "2012-10-09", "close": 2.49, "volume": 779237.0}, {"date": "2012-10-10", "close": 2.44, "volume": 691325.0}, {"date": "2012-10-11", "close": 2.42, "volume": 1216296.0}, {"date": "2012-10-12", "close": 2.37, "volume": 1888205.0}, {"date": "2012-10-15", "close": 2.34, "volume": 1310999.0}, {"date": "2012-10-16", "close": 2.4, "volume": 10410572.0}, {"date": "2012-10-17", "close": 2.43, "volume": 2366405.0}, {"date": "2012-10-18", "close": 2.53, "volume": 3083450.0}, {"date": "2012-10-19", "close": 2.46, "volume": 4445416.0}, {"date": "2012-10-22", "close": 2.59, "volume": 1944823.0}, {"date": "2012-10-23", "close": 2.5, "volume": 2212766.0}, {"date": "2012-10-24", "close": 2.51, "volume": 1374937.0}, {"date": "2012-10-25", "close": 2.52, "volume": 1129880.0}, {"date": "2012-10-26", "close": 2.49, "volume": 716799.0}, {"date": "2012-10-29", "close": 2.5, "volume": 359207.0}, {"date": "2012-10-30", "close": 2.49, "volume": 345937.0}, {"date": "2012-10-31", "close": 2.47, "volume": 373476.0}, {"date": "2012-11-01", "close": 2.52, "volume": 1134984.0}, {"date": "2012-11-02", "close": 2.54, "volume": 1207652.0}, {"date": "2012-11-05", "close": 2.54, "volume": 1277728.0}, {"date": "2012-11-06", "close": 2.58, "volume": 1996169.0}, {"date": "2012-11-07", "close": 2.5, "volume": 1870646.0}, {"date": "2012-11-08", "close": 2.47, "volume": 1560180.0}, {"date": "2012-11-09", "close": 2.45, "volume": 3962263.0}, {"date": "2012-11-12", "close": 2.41, "volume": 233054.0}, {"date": "2012-11-13", "close": 2.32, "volume": 806693.0}, {"date": "2012-11-14", "close": 2.21, "volume": 1452990.0}, {"date": "2012-11-15", "close": 2.17, "volume": 1960116.0}, {"date": "2012-11-16", "close": 2.15, "volume": 1762366.0}, {"date": "2012-11-19", "close": 2.25, "volume": 2099933.0}, {"date": "2012-11-20", "close": 2.21, "volume": 1212836.0}, {"date": "2012-11-21", "close": 2.32, "volume": 799145.0}, {"date": "2012-11-22", "close": 2.31, "volume": 155289.0}, {"date": "2012-11-23", "close": 2.34, "volume": 808781.0}, {"date": "2012-11-26", "close": 2.3, "volume": 572880.0}, {"date": "2012-11-27", "close": 2.3, "volume": 613610.0}, {"date": "2012-11-28", "close": 2.38, "volume": 1557971.0}, {"date": "2012-11-29", "close": 2.27, "volume": 2115580.0}, {"date": "2012-11-30", "close": 2.23, "volume": 999146.0}, {"date": "2012-12-03", "close": 2.23, "volume": 994852.0}, {"date": "2012-12-04", "close": 2.21, "volume": 875927.0}, {"date": "2012-12-05", "close": 2.25, "volume": 2690644.0}, {"date": "2012-12-06", "close": 2.32, "volume": 895701.0}, {"date": "2012-12-07", "close": 2.34, "volume": 537639.0}, {"date": "2012-12-10", "close": 2.46, "volume": 1835639.0}, {"date": "2012-12-11", "close": 2.46, "volume": 1050518.0}, {"date": "2012-12-12", "close": 2.44, "volume": 1004050.0}, {"date": "2012-12-13", "close": 2.39, "volume": 453388.0}, {"date": "2012-12-14", "close": 2.48, "volume": 929435.0}, {"date": "2012-12-17", "close": 2.5, "volume": 1287127.0}, {"date": "2012-12-18", "close": 2.43, "volume": 1075972.0}, {"date": "2012-12-19", "close": 2.48, "volume": 911912.0}, {"date": "2012-12-20", "close": 2.3, "volume": 2741323.0}, {"date": "2012-12-21", "close": 2.31, "volume": 1407111.0}, {"date": "2012-12-24", "close": 2.25, "volume": 394127.0}, {"date": "2012-12-27", "close": 2.31, "volume": 651224.0}, {"date": "2012-12-28", "close": 2.39, "volume": 444108.0}, {"date": "2012-12-31", "close": 2.41, "volume": 344294.0}, {"date": "2013-01-02", "close": 2.54, "volume": 1625591.0}, {"date": "2013-01-03", "close": 2.48, "volume": 2204000.0}, {"date": "2013-01-04", "close": 2.54, "volume": 734183.0}, {"date": "2013-01-07", "close": 2.59, "volume": 2268858.0}, {"date": "2013-01-08", "close": 2.56, "volume": 2654212.0}, {"date": "2013-01-09", "close": 2.56, "volume": 2510077.0}, {"date": "2013-01-10", "close": 2.82, "volume": 10052586.0}, {"date": "2013-01-11", "close": 2.74, "volume": 3794046.0}, {"date": "2013-01-14", "close": 2.68, "volume": 1919455.0}, {"date": "2013-01-15", "close": 2.69, "volume": 626350.0}, {"date": "2013-01-16", "close": 2.66, "volume": 359648.0}, {"date": "2013-01-17", "close": 2.63, "volume": 985249.0}, {"date": "2013-01-18", "close": 2.63, "volume": 730986.0}, {"date": "2013-01-21", "close": 2.62, "volume": 593003.0}, {"date": "2013-01-22", "close": 2.61, "volume": 847259.0}, {"date": "2013-01-23", "close": 2.55, "volume": 1648694.0}, {"date": "2013-01-24", "close": 2.57, "volume": 1734955.0}, {"date": "2013-01-25", "close": 2.49, "volume": 2384729.0}, {"date": "2013-01-28", "close": 2.47, "volume": 3976145.0}, {"date": "2013-01-29", "close": 2.51, "volume": 662337.0}, {"date": "2013-01-30", "close": 2.48, "volume": 2601818.0}, {"date": "2013-01-31", "close": 2.47, "volume": 1313821.0}, {"date": "2013-02-01", "close": 2.56, "volume": 3239319.0}, {"date": "2013-02-04", "close": 2.48, "volume": 1340294.0}, {"date": "2013-02-05", "close": 2.53, "volume": 2400506.0}, {"date": "2013-02-06", "close": 2.57, "volume": 1699787.0}, {"date": "2013-02-07", "close": 2.53, "volume": 2144792.0}, {"date": "2013-02-08", "close": 2.61, "volume": 4628448.0}, {"date": "2013-02-11", "close": 2.59, "volume": 706889.0}, {"date": "2013-02-12", "close": 2.65, "volume": 3939758.0}, {"date": "2013-02-13", "close": 2.63, "volume": 3158581.0}, {"date": "2013-02-14", "close": 2.62, "volume": 1146234.0}, {"date": "2013-02-15", "close": 2.63, "volume": 1525584.0}, {"date": "2013-02-19", "close": 2.54, "volume": 1101542.0}, {"date": "2013-02-20", "close": 2.41, "volume": 2263747.0}, {"date": "2013-02-21", "close": 2.4, "volume": 1978761.0}, {"date": "2013-02-22", "close": 2.41, "volume": 1245745.0}, {"date": "2013-02-25", "close": 2.39, "volume": 1259469.0}, {"date": "2013-02-26", "close": 2.4, "volume": 804386.0}, {"date": "2013-02-27", "close": 2.38, "volume": 920080.0}, {"date": "2013-02-28", "close": 2.34, "volume": 1868190.0}, {"date": "2013-03-01", "close": 2.33, "volume": 1308518.0}, {"date": "2013-03-04", "close": 2.3, "volume": 577635.0}, {"date": "2013-03-05", "close": 2.31, "volume": 641159.0}, {"date": "2013-03-06", "close": 2.4, "volume": 792016.0}, {"date": "2013-03-07", "close": 2.48, "volume": 837342.0}, {"date": "2013-03-08", "close": 2.48, "volume": 1134070.0}, {"date": "2013-03-11", "close": 2.44, "volume": 545710.0}, {"date": "2013-03-12", "close": 2.47, "volume": 282135.0}, {"date": "2013-03-13", "close": 2.4, "volume": 479085.0}, {"date": "2013-03-14", "close": 2.34, "volume": 895154.0}, {"date": "2013-03-15", "close": 2.42, "volume": 693711.0}, {"date": "2013-03-18", "close": 2.36, "volume": 199393.0}, {"date": "2013-03-19", "close": 2.32, "volume": 594007.0}, {"date": "2013-03-20", "close": 2.33, "volume": 484519.0}, {"date": "2013-03-21", "close": 2.3, "volume": 683189.0}, {"date": "2013-03-22", "close": 2.32, "volume": 428834.0}, {"date": "2013-03-25", "close": 2.29, "volume": 337323.0}, {"date": "2013-03-26", "close": 2.25, "volume": 848236.0}, {"date": "2013-03-27", "close": 2.31, "volume": 1566376.0}, {"date": "2013-03-28", "close": 2.26, "volume": 1030537.0}, {"date": "2013-04-01", "close": 2.27, "volume": 946284.0}, {"date": "2013-04-02", "close": 2.26, "volume": 12115185.0}, {"date": "2013-04-03", "close": 2.17, "volume": 722448.0}, {"date": "2013-04-04", "close": 2.19, "volume": 652829.0}, {"date": "2013-04-05", "close": 2.17, "volume": 568845.0}, {"date": "2013-04-08", "close": 2.17, "volume": 419858.0}, {"date": "2013-04-09", "close": 2.23, "volume": 1720411.0}, {"date": "2013-04-10", "close": 2.18, "volume": 280541.0}, {"date": "2013-04-11", "close": 2.12, "volume": 971131.0}, {"date": "2013-04-12", "close": 2.08, "volume": 1106569.0}, {"date": "2013-04-15", "close": 2.0, "volume": 1297578.0}, {"date": "2013-04-16", "close": 2.01, "volume": 1243175.0}, {"date": "2013-04-17", "close": 1.93, "volume": 4364065.0}, {"date": "2013-04-18", "close": 1.95, "volume": 1637656.0}, {"date": "2013-04-19", "close": 1.9, "volume": 1275739.0}, {"date": "2013-04-22", "close": 1.92, "volume": 443963.0}, {"date": "2013-04-23", "close": 1.94, "volume": 654406.0}, {"date": "2013-04-24", "close": 2.1, "volume": 1693702.0}, {"date": "2013-04-25", "close": 2.13, "volume": 1833108.0}, {"date": "2013-04-26", "close": 2.07, "volume": 892120.0}, {"date": "2013-04-29", "close": 2.0, "volume": 4728285.0}, {"date": "2013-04-30", "close": 2.04, "volume": 2875500.0}, {"date": "2013-05-01", "close": 2.02, "volume": 4221131.0}, {"date": "2013-05-02", "close": 2.14, "volume": 3423958.0}, {"date": "2013-05-03", "close": 2.25, "volume": 4895035.0}, {"date": "2013-05-06", "close": 2.25, "volume": 894082.0}, {"date": "2013-05-07", "close": 2.19, "volume": 1204373.0}, {"date": "2013-05-08", "close": 2.25, "volume": 5503532.0}, {"date": "2013-05-09", "close": 2.29, "volume": 1457875.0}, {"date": "2013-05-10", "close": 2.37, "volume": 1152367.0}, {"date": "2013-05-13", "close": 2.36, "volume": 885367.0}, {"date": "2013-05-14", "close": 2.3, "volume": 1439043.0}, {"date": "2013-05-15", "close": 2.25, "volume": 1639687.0}, {"date": "2013-05-16", "close": 2.25, "volume": 1338156.0}, {"date": "2013-05-17", "close": 2.26, "volume": 429175.0}, {"date": "2013-05-21", "close": 2.27, "volume": 680284.0}, {"date": "2013-05-22", "close": 2.28, "volume": 1641742.0}, {"date": "2013-05-23", "close": 2.26, "volume": 927691.0}, {"date": "2013-05-24", "close": 2.26, "volume": 319851.0}, {"date": "2013-05-27", "close": 2.27, "volume": 190848.0}, {"date": "2013-05-28", "close": 2.25, "volume": 943838.0}, {"date": "2013-05-29", "close": 2.26, "volume": 681421.0}, {"date": "2013-05-30", "close": 2.32, "volume": 1290815.0}, {"date": "2013-05-31", "close": 2.28, "volume": 610244.0}, {"date": "2013-06-03", "close": 2.35, "volume": 1048926.0}, {"date": "2013-06-04", "close": 2.26, "volume": 531896.0}, {"date": "2013-06-05", "close": 2.28, "volume": 580599.0}, {"date": "2013-06-06", "close": 2.27, "volume": 682379.0}, {"date": "2013-06-07", "close": 2.25, "volume": 1410078.0}, {"date": "2013-06-10", "close": 2.23, "volume": 372680.0}, {"date": "2013-06-11", "close": 2.16, "volume": 817195.0}, {"date": "2013-06-12", "close": 2.17, "volume": 310625.0}, {"date": "2013-06-13", "close": 2.14, "volume": 788116.0}, {"date": "2013-06-14", "close": 2.05, "volume": 1676734.0}, {"date": "2013-06-17", "close": 2.09, "volume": 513037.0}, {"date": "2013-06-18", "close": 2.04, "volume": 662270.0}, {"date": "2013-06-19", "close": 2.03, "volume": 1813591.0}, {"date": "2013-06-20", "close": 1.91, "volume": 1188975.0}, {"date": "2013-06-21", "close": 1.91, "volume": 2235826.0}, {"date": "2013-06-24", "close": 1.71, "volume": 2388724.0}, {"date": "2013-06-25", "close": 1.77, "volume": 1892225.0}, {"date": "2013-06-26", "close": 1.71, "volume": 2267360.0}, {"date": "2013-06-27", "close": 1.71, "volume": 1515431.0}, {"date": "2013-06-28", "close": 1.79, "volume": 993331.0}, {"date": "2013-07-02", "close": 1.82, "volume": 699306.0}, {"date": "2013-07-03", "close": 1.85, "volume": 644923.0}, {"date": "2013-07-04", "close": 1.84, "volume": 398767.0}, {"date": "2013-07-05", "close": 1.78, "volume": 242164.0}, {"date": "2013-07-08", "close": 1.8, "volume": 336975.0}, {"date": "2013-07-09", "close": 1.81, "volume": 719563.0}, {"date": "2013-07-10", "close": 1.87, "volume": 450788.0}, {"date": "2013-07-11", "close": 2.0, "volume": 1392872.0}, {"date": "2013-07-12", "close": 1.98, "volume": 458597.0}, {"date": "2013-07-15", "close": 1.99, "volume": 465462.0}, {"date": "2013-07-16", "close": 2.01, "volume": 427338.0}, {"date": "2013-07-17", "close": 2.03, "volume": 442788.0}, {"date": "2013-07-18", "close": 2.03, "volume": 637164.0}, {"date": "2013-07-19", "close": 1.98, "volume": 755855.0}, {"date": "2013-07-22", "close": 1.99, "volume": 504234.0}, {"date": "2013-07-23", "close": 2.13, "volume": 995990.0}, {"date": "2013-07-24", "close": 2.04, "volume": 514848.0}, {"date": "2013-07-25", "close": 1.98, "volume": 347041.0}, {"date": "2013-07-26", "close": 1.99, "volume": 316586.0}, {"date": "2013-07-29", "close": 2.0, "volume": 219580.0}, {"date": "2013-07-30", "close": 1.96, "volume": 769474.0}, {"date": "2013-07-31", "close": 1.94, "volume": 993613.0}, {"date": "2013-08-01", "close": 1.99, "volume": 516783.0}, {"date": "2013-08-02", "close": 1.98, "volume": 527873.0}, {"date": "2013-08-06", "close": 1.93, "volume": 673845.0}, {"date": "2013-08-07", "close": 1.92, "volume": 391487.0}, {"date": "2013-08-08", "close": 2.03, "volume": 2018370.0}, {"date": "2013-08-09", "close": 2.12, "volume": 1769608.0}, {"date": "2013-08-12", "close": 2.09, "volume": 1623879.0}, {"date": "2013-08-13", "close": 2.18, "volume": 4952380.0}, {"date": "2013-08-14", "close": 2.21, "volume": 3329785.0}, {"date": "2013-08-15", "close": 2.24, "volume": 2022358.0}, {"date": "2013-08-16", "close": 2.27, "volume": 1619918.0}, {"date": "2013-08-19", "close": 2.26, "volume": 489084.0}, {"date": "2013-08-20", "close": 2.26, "volume": 707270.0}, {"date": "2013-08-21", "close": 2.2, "volume": 539002.0}, {"date": "2013-08-22", "close": 2.29, "volume": 762904.0}, {"date": "2013-08-23", "close": 2.34, "volume": 1008812.0}, {"date": "2013-08-26", "close": 2.32, "volume": 300574.0}, {"date": "2013-08-27", "close": 2.22, "volume": 602058.0}, {"date": "2013-08-28", "close": 2.22, "volume": 312158.0}, {"date": "2013-08-29", "close": 2.23, "volume": 839939.0}, {"date": "2013-08-30", "close": 2.2, "volume": 431662.0}, {"date": "2013-09-03", "close": 2.27, "volume": 644237.0}, {"date": "2013-09-04", "close": 2.19, "volume": 636544.0}, {"date": "2013-09-05", "close": 2.18, "volume": 1133663.0}, {"date": "2013-09-06", "close": 2.31, "volume": 2302967.0}, {"date": "2013-09-09", "close": 2.33, "volume": 787652.0}, {"date": "2013-09-10", "close": 2.3, "volume": 2365529.0}, {"date": "2013-09-11", "close": 2.34, "volume": 615828.0}, {"date": "2013-09-12", "close": 2.27, "volume": 1523656.0}, {"date": "2013-09-13", "close": 2.46, "volume": 1659604.0}, {"date": "2013-09-16", "close": 2.47, "volume": 1158889.0}, {"date": "2013-09-17", "close": 2.44, "volume": 666036.0}, {"date": "2013-09-18", "close": 2.48, "volume": 2119836.0}, {"date": "2013-09-19", "close": 2.53, "volume": 2011587.0}, {"date": "2013-09-20", "close": 2.5, "volume": 2605458.0}, {"date": "2013-09-23", "close": 2.51, "volume": 835601.0}, {"date": "2013-09-24", "close": 2.5, "volume": 1505495.0}, {"date": "2013-09-25", "close": 2.5, "volume": 1045710.0}, {"date": "2013-09-26", "close": 2.62, "volume": 1900401.0}, {"date": "2013-09-27", "close": 2.53, "volume": 702024.0}, {"date": "2013-09-30", "close": 2.48, "volume": 2063964.0}, {"date": "2013-10-01", "close": 2.48, "volume": 1831319.0}, {"date": "2013-10-02", "close": 2.49, "volume": 608861.0}, {"date": "2013-10-03", "close": 2.46, "volume": 1280079.0}, {"date": "2013-10-04", "close": 2.54, "volume": 1406775.0}, {"date": "2013-10-07", "close": 2.57, "volume": 491039.0}, {"date": "2013-10-08", "close": 2.49, "volume": 835121.0}, {"date": "2013-10-09", "close": 2.5, "volume": 571692.0}, {"date": "2013-10-10", "close": 2.56, "volume": 1379865.0}, {"date": "2013-10-11", "close": 2.63, "volume": 1163908.0}, {"date": "2013-10-15", "close": 2.6, "volume": 992858.0}, {"date": "2013-10-16", "close": 2.61, "volume": 867469.0}, {"date": "2013-10-17", "close": 2.72, "volume": 2175375.0}, {"date": "2013-10-18", "close": 2.79, "volume": 1192396.0}, {"date": "2013-10-21", "close": 2.85, "volume": 1955957.0}, {"date": "2013-10-22", "close": 2.91, "volume": 6108505.0}, {"date": "2013-10-23", "close": 2.87, "volume": 5277666.0}, {"date": "2013-10-24", "close": 2.82, "volume": 6040335.0}, {"date": "2013-10-25", "close": 2.78, "volume": 1298762.0}, {"date": "2013-10-28", "close": 2.8, "volume": 1487844.0}, {"date": "2013-10-29", "close": 2.84, "volume": 1109934.0}, {"date": "2013-10-30", "close": 2.82, "volume": 2103864.0}, {"date": "2013-10-31", "close": 2.77, "volume": 1084048.0}, {"date": "2013-11-01", "close": 2.62, "volume": 1592161.0}, {"date": "2013-11-04", "close": 2.68, "volume": 960674.0}, {"date": "2013-11-05", "close": 2.65, "volume": 1235446.0}, {"date": "2013-11-06", "close": 2.72, "volume": 1629118.0}, {"date": "2013-11-07", "close": 2.73, "volume": 1313838.0}, {"date": "2013-11-08", "close": 2.75, "volume": 1083149.0}, {"date": "2013-11-11", "close": 2.74, "volume": 226778.0}, {"date": "2013-11-12", "close": 2.69, "volume": 477476.0}, {"date": "2013-11-13", "close": 2.7, "volume": 1709716.0}, {"date": "2013-11-14", "close": 2.75, "volume": 276839.0}, {"date": "2013-11-15", "close": 2.8, "volume": 1025154.0}, {"date": "2013-11-18", "close": 2.76, "volume": 754279.0}, {"date": "2013-11-19", "close": 2.64, "volume": 1486187.0}, {"date": "2013-11-20", "close": 2.67, "volume": 1544339.0}, {"date": "2013-11-21", "close": 2.75, "volume": 1188515.0}, {"date": "2013-11-22", "close": 2.77, "volume": 1308839.0}, {"date": "2013-11-25", "close": 2.82, "volume": 470290.0}, {"date": "2013-11-26", "close": 2.71, "volume": 681023.0}, {"date": "2013-11-27", "close": 2.75, "volume": 317596.0}, {"date": "2013-11-28", "close": 2.72, "volume": 578482.0}, {"date": "2013-11-29", "close": 2.69, "volume": 406080.0}, {"date": "2013-12-02", "close": 2.61, "volume": 1253502.0}, {"date": "2013-12-03", "close": 2.8, "volume": 2064881.0}, {"date": "2013-12-04", "close": 2.81, "volume": 1193551.0}, {"date": "2013-12-05", "close": 2.74, "volume": 687947.0}, {"date": "2013-12-06", "close": 2.79, "volume": 2210085.0}, {"date": "2013-12-09", "close": 2.8, "volume": 617516.0}, {"date": "2013-12-10", "close": 2.78, "volume": 862384.0}, {"date": "2013-12-11", "close": 2.81, "volume": 1411402.0}, {"date": "2013-12-12", "close": 2.83, "volume": 1132682.0}, {"date": "2013-12-13", "close": 2.82, "volume": 903012.0}, {"date": "2013-12-16", "close": 2.85, "volume": 564838.0}, {"date": "2013-12-17", "close": 2.77, "volume": 925277.0}, {"date": "2013-12-18", "close": 2.8, "volume": 602054.0}, {"date": "2013-12-19", "close": 2.8, "volume": 1572802.0}, {"date": "2013-12-20", "close": 2.81, "volume": 1439893.0}, {"date": "2013-12-23", "close": 2.83, "volume": 502325.0}, {"date": "2013-12-24", "close": 2.85, "volume": 315987.0}, {"date": "2013-12-27", "close": 3.0, "volume": 448104.0}, {"date": "2013-12-30", "close": 2.98, "volume": 379304.0}, {"date": "2013-12-31", "close": 3.0, "volume": 166019.0}, {"date": "2014-01-02", "close": 3.0, "volume": 260704.0}, {"date": "2014-01-03", "close": 2.92, "volume": 223987.0}, {"date": "2014-01-06", "close": 2.92, "volume": 263848.0}, {"date": "2014-01-07", "close": 2.91, "volume": 555521.0}, {"date": "2014-01-08", "close": 2.94, "volume": 568831.0}, {"date": "2014-01-09", "close": 2.85, "volume": 1114261.0}, {"date": "2014-01-10", "close": 2.96, "volume": 1273232.0}, {"date": "2014-01-13", "close": 3.08, "volume": 3825989.0}, {"date": "2014-01-14", "close": 3.03, "volume": 1132317.0}, {"date": "2014-01-15", "close": 3.22, "volume": 4291377.0}, {"date": "2014-01-16", "close": 3.25, "volume": 4788361.0}, {"date": "2014-01-17", "close": 3.19, "volume": 1200108.0}, {"date": "2014-01-20", "close": 3.27, "volume": 1314530.0}, {"date": "2014-01-21", "close": 3.31, "volume": 2261725.0}, {"date": "2014-01-22", "close": 3.19, "volume": 1395369.0}, {"date": "2014-01-23", "close": 3.11, "volume": 2493270.0}, {"date": "2014-01-24", "close": 3.01, "volume": 1327825.0}, {"date": "2014-01-27", "close": 3.0, "volume": 1618991.0}, {"date": "2014-01-28", "close": 3.08, "volume": 1041877.0}, {"date": "2014-01-29", "close": 2.99, "volume": 1673748.0}, {"date": "2014-01-30", "close": 2.95, "volume": 1503274.0}, {"date": "2014-01-31", "close": 2.89, "volume": 640999.0}, {"date": "2014-02-03", "close": 2.77, "volume": 2116017.0}, {"date": "2014-02-04", "close": 2.81, "volume": 1368076.0}, {"date": "2014-02-05", "close": 2.84, "volume": 459844.0}, {"date": "2014-02-06", "close": 2.96, "volume": 3809681.0}, {"date": "2014-02-07", "close": 3.0, "volume": 843321.0}, {"date": "2014-02-10", "close": 3.03, "volume": 461532.0}, {"date": "2014-02-11", "close": 3.07, "volume": 760021.0}, {"date": "2014-02-12", "close": 2.99, "volume": 1833627.0}, {"date": "2014-02-13", "close": 3.05, "volume": 954888.0}, {"date": "2014-02-14", "close": 3.14, "volume": 800263.0}, {"date": "2014-02-18", "close": 3.02, "volume": 1480028.0}, {"date": "2014-02-19", "close": 3.06, "volume": 1203138.0}, {"date": "2014-02-20", "close": 3.13, "volume": 757766.0}, {"date": "2014-02-21", "close": 2.99, "volume": 4975090.0}, {"date": "2014-02-24", "close": 2.97, "volume": 2209665.0}, {"date": "2014-02-25", "close": 2.93, "volume": 3156583.0}, {"date": "2014-02-26", "close": 2.84, "volume": 2922772.0}, {"date": "2014-02-27", "close": 2.88, "volume": 634253.0}, {"date": "2014-02-28", "close": 2.88, "volume": 843262.0}, {"date": "2014-03-03", "close": 2.75, "volume": 1253448.0}, {"date": "2014-03-04", "close": 2.88, "volume": 1508928.0}, {"date": "2014-03-05", "close": 3.0, "volume": 1623697.0}, {"date": "2014-03-06", "close": 3.01, "volume": 659710.0}, {"date": "2014-03-07", "close": 2.83, "volume": 2637435.0}, {"date": "2014-03-10", "close": 2.69, "volume": 2956083.0}, {"date": "2014-03-11", "close": 2.61, "volume": 4060285.0}, {"date": "2014-03-12", "close": 2.52, "volume": 9261208.0}, {"date": "2014-03-13", "close": 2.51, "volume": 4006503.0}, {"date": "2014-03-14", "close": 2.52, "volume": 2584193.0}, {"date": "2014-03-17", "close": 2.55, "volume": 2687573.0}, {"date": "2014-03-18", "close": 2.68, "volume": 4473762.0}, {"date": "2014-03-19", "close": 2.68, "volume": 6272945.0}, {"date": "2014-03-20", "close": 2.71, "volume": 2926339.0}, {"date": "2014-03-21", "close": 2.74, "volume": 1207102.0}, {"date": "2014-03-24", "close": 2.69, "volume": 1459709.0}, {"date": "2014-03-25", "close": 2.73, "volume": 833145.0}, {"date": "2014-03-26", "close": 2.87, "volume": 8779334.0}, {"date": "2014-03-27", "close": 2.89, "volume": 3855853.0}, {"date": "2014-03-28", "close": 2.97, "volume": 1930692.0}, {"date": "2014-03-31", "close": 2.92, "volume": 2536509.0}, {"date": "2014-04-01", "close": 2.9, "volume": 1852179.0}, {"date": "2014-04-02", "close": 3.0, "volume": 1912516.0}, {"date": "2014-04-03", "close": 2.99, "volume": 778292.0}, {"date": "2014-04-04", "close": 3.0, "volume": 1487770.0}, {"date": "2014-04-07", "close": 2.92, "volume": 2332299.0}, {"date": "2014-04-08", "close": 2.89, "volume": 2448167.0}, {"date": "2014-04-09", "close": 2.92, "volume": 1399920.0}, {"date": "2014-04-10", "close": 2.93, "volume": 961680.0}, {"date": "2014-04-11", "close": 2.95, "volume": 750643.0}, {"date": "2014-04-14", "close": 2.85, "volume": 1619162.0}, {"date": "2014-04-15", "close": 2.84, "volume": 1455510.0}, {"date": "2014-04-16", "close": 2.84, "volume": 608617.0}, {"date": "2014-04-17", "close": 2.84, "volume": 1147341.0}, {"date": "2014-04-21", "close": 2.85, "volume": 576987.0}, {"date": "2014-04-22", "close": 2.85, "volume": 967814.0}, {"date": "2014-04-23", "close": 2.82, "volume": 238154.0}, {"date": "2014-04-24", "close": 2.92, "volume": 974559.0}, {"date": "2014-04-25", "close": 2.94, "volume": 789975.0}, {"date": "2014-04-28", "close": 2.87, "volume": 356118.0}, {"date": "2014-04-29", "close": 2.86, "volume": 274219.0}, {"date": "2014-04-30", "close": 2.89, "volume": 824508.0}, {"date": "2014-05-01", "close": 2.9, "volume": 295960.0}, {"date": "2014-05-02", "close": 2.81, "volume": 1785440.0}, {"date": "2014-05-05", "close": 2.82, "volume": 453293.0}, {"date": "2014-05-06", "close": 2.8, "volume": 545829.0}, {"date": "2014-05-07", "close": 2.87, "volume": 1141728.0}, {"date": "2014-05-08", "close": 2.79, "volume": 4042273.0}, {"date": "2014-05-09", "close": 2.77, "volume": 6319907.0}, {"date": "2014-05-12", "close": 2.88, "volume": 2527638.0}, {"date": "2014-05-13", "close": 2.83, "volume": 503878.0}, {"date": "2014-05-14", "close": 2.86, "volume": 2271241.0}, {"date": "2014-05-15", "close": 2.82, "volume": 982174.0}, {"date": "2014-05-16", "close": 2.8, "volume": 742236.0}, {"date": "2014-05-20", "close": 2.74, "volume": 930397.0}, {"date": "2014-05-21", "close": 2.65, "volume": 1076766.0}, {"date": "2014-05-22", "close": 2.64, "volume": 1740822.0}, {"date": "2014-05-23", "close": 2.73, "volume": 1405150.0}, {"date": "2014-05-26", "close": 2.76, "volume": 510198.0}, {"date": "2014-05-27", "close": 2.75, "volume": 2598673.0}, {"date": "2014-05-28", "close": 2.66, "volume": 1235150.0}, {"date": "2014-05-29", "close": 2.62, "volume": 529972.0}, {"date": "2014-05-30", "close": 2.61, "volume": 933109.0}, {"date": "2014-06-02", "close": 2.61, "volume": 584644.0}, {"date": "2014-06-03", "close": 2.59, "volume": 1423033.0}, {"date": "2014-06-04", "close": 2.61, "volume": 363746.0}, {"date": "2014-06-05", "close": 2.67, "volume": 530586.0}, {"date": "2014-06-06", "close": 2.54, "volume": 641906.0}, {"date": "2014-06-09", "close": 2.46, "volume": 1479422.0}, {"date": "2014-06-10", "close": 2.48, "volume": 1394754.0}, {"date": "2014-06-11", "close": 2.48, "volume": 758043.0}, {"date": "2014-06-12", "close": 2.49, "volume": 880602.0}, {"date": "2014-06-13", "close": 2.5, "volume": 1076242.0}, {"date": "2014-06-16", "close": 2.51, "volume": 579820.0}, {"date": "2014-06-17", "close": 2.54, "volume": 550785.0}, {"date": "2014-06-18", "close": 2.63, "volume": 1706188.0}, {"date": "2014-06-19", "close": 2.65, "volume": 994391.0}, {"date": "2014-06-20", "close": 2.66, "volume": 647484.0}, {"date": "2014-06-23", "close": 2.65, "volume": 340340.0}, {"date": "2014-06-24", "close": 2.61, "volume": 589322.0}, {"date": "2014-06-25", "close": 2.5, "volume": 1873041.0}, {"date": "2014-06-26", "close": 2.5, "volume": 1346743.0}, {"date": "2014-06-27", "close": 2.54, "volume": 467835.0}, {"date": "2014-06-30", "close": 2.57, "volume": 573342.0}, {"date": "2014-07-02", "close": 2.86, "volume": 4128102.0}, {"date": "2014-07-03", "close": 2.88, "volume": 2445790.0}, {"date": "2014-07-04", "close": 2.87, "volume": 478037.0}, {"date": "2014-07-07", "close": 2.85, "volume": 549537.0}, {"date": "2014-07-08", "close": 3.03, "volume": 3920699.0}, {"date": "2014-07-09", "close": 3.0, "volume": 2159193.0}, {"date": "2014-07-10", "close": 3.03, "volume": 1465831.0}, {"date": "2014-07-11", "close": 3.08, "volume": 2193716.0}, {"date": "2014-07-14", "close": 3.07, "volume": 1642747.0}, {"date": "2014-07-15", "close": 2.99, "volume": 1838491.0}, {"date": "2014-07-16", "close": 3.03, "volume": 819588.0}, {"date": "2014-07-17", "close": 2.93, "volume": 1853853.0}, {"date": "2014-07-18", "close": 2.89, "volume": 1089555.0}, {"date": "2014-07-21", "close": 2.93, "volume": 456056.0}, {"date": "2014-07-22", "close": 3.0, "volume": 1771172.0}, {"date": "2014-07-23", "close": 3.07, "volume": 1763339.0}, {"date": "2014-07-24", "close": 3.03, "volume": 524771.0}, {"date": "2014-07-25", "close": 3.04, "volume": 256637.0}, {"date": "2014-07-28", "close": 3.0, "volume": 1263580.0}, {"date": "2014-07-29", "close": 3.02, "volume": 716584.0}, {"date": "2014-07-30", "close": 3.0, "volume": 813960.0}, {"date": "2014-07-31", "close": 2.92, "volume": 603715.0}, {"date": "2014-08-01", "close": 2.94, "volume": 629655.0}, {"date": "2014-08-05", "close": 2.88, "volume": 759580.0}, {"date": "2014-08-06", "close": 2.83, "volume": 920355.0}, {"date": "2014-08-07", "close": 2.75, "volume": 1048173.0}, {"date": "2014-08-08", "close": 2.7, "volume": 1356481.0}, {"date": "2014-08-11", "close": 2.63, "volume": 1266833.0}, {"date": "2014-08-12", "close": 2.65, "volume": 2890681.0}, {"date": "2014-08-13", "close": 2.72, "volume": 3175682.0}, {"date": "2014-08-14", "close": 2.62, "volume": 1479603.0}, {"date": "2014-08-15", "close": 2.68, "volume": 598070.0}, {"date": "2014-08-18", "close": 2.67, "volume": 591695.0}, {"date": "2014-08-19", "close": 2.62, "volume": 600593.0}, {"date": "2014-08-20", "close": 2.7, "volume": 1152367.0}, {"date": "2014-08-21", "close": 2.68, "volume": 995788.0}, {"date": "2014-08-22", "close": 2.71, "volume": 900909.0}, {"date": "2014-08-25", "close": 2.68, "volume": 265534.0}, {"date": "2014-08-26", "close": 2.75, "volume": 1366430.0}, {"date": "2014-08-27", "close": 2.75, "volume": 1136749.0}, {"date": "2014-08-28", "close": 2.71, "volume": 1461801.0}, {"date": "2014-08-29", "close": 2.71, "volume": 316451.0}, {"date": "2014-09-02", "close": 2.7, "volume": 578035.0}, {"date": "2014-09-03", "close": 2.79, "volume": 861703.0}, {"date": "2014-09-04", "close": 2.77, "volume": 1352417.0}, {"date": "2014-09-05", "close": 2.72, "volume": 249023.0}, {"date": "2014-09-08", "close": 2.65, "volume": 599063.0}, {"date": "2014-09-09", "close": 2.61, "volume": 752754.0}, {"date": "2014-09-10", "close": 2.51, "volume": 1979707.0}, {"date": "2014-09-11", "close": 2.54, "volume": 1174988.0}, {"date": "2014-09-12", "close": 2.55, "volume": 1294226.0}, {"date": "2014-09-15", "close": 2.54, "volume": 771202.0}, {"date": "2014-09-16", "close": 2.54, "volume": 985515.0}, {"date": "2014-09-17", "close": 2.53, "volume": 779535.0}, {"date": "2014-09-18", "close": 2.52, "volume": 2499178.0}, {"date": "2014-09-19", "close": 2.41, "volume": 1206984.0}, {"date": "2014-09-22", "close": 2.29, "volume": 1666074.0}, {"date": "2014-09-23", "close": 2.36, "volume": 1687631.0}, {"date": "2014-09-24", "close": 2.37, "volume": 1345990.0}, {"date": "2014-09-25", "close": 2.3, "volume": 377851.0}, {"date": "2014-09-26", "close": 2.27, "volume": 503672.0}, {"date": "2014-09-29", "close": 2.27, "volume": 202232.0}, {"date": "2014-09-30", "close": 2.25, "volume": 1038210.0}, {"date": "2014-10-01", "close": 2.22, "volume": 481973.0}, {"date": "2014-10-02", "close": 2.21, "volume": 1277434.0}, {"date": "2014-10-03", "close": 2.13, "volume": 1264035.0}, {"date": "2014-10-06", "close": 2.16, "volume": 829039.0}, {"date": "2014-10-07", "close": 2.12, "volume": 790066.0}, {"date": "2014-10-08", "close": 2.07, "volume": 1180129.0}, {"date": "2014-10-09", "close": 1.98, "volume": 1143147.0}, {"date": "2014-10-10", "close": 2.01, "volume": 724365.0}, {"date": "2014-10-14", "close": 2.01, "volume": 1421281.0}, {"date": "2014-10-15", "close": 1.95, "volume": 725492.0}, {"date": "2014-10-16", "close": 1.97, "volume": 1997507.0}, {"date": "2014-10-17", "close": 2.06, "volume": 2911274.0}, {"date": "2014-10-20", "close": 2.06, "volume": 1032901.0}, {"date": "2014-10-21", "close": 2.11, "volume": 743653.0}, {"date": "2014-10-22", "close": 2.06, "volume": 1008849.0}, {"date": "2014-10-23", "close": 2.05, "volume": 540008.0}, {"date": "2014-10-24", "close": 2.01, "volume": 506465.0}, {"date": "2014-10-27", "close": 2.06, "volume": 356225.0}, {"date": "2014-10-28", "close": 2.07, "volume": 948070.0}, {"date": "2014-10-29", "close": 2.07, "volume": 774307.0}, {"date": "2014-10-30", "close": 2.0, "volume": 1157286.0}, {"date": "2014-10-31", "close": 2.11, "volume": 1012628.0}, {"date": "2014-11-03", "close": 2.12, "volume": 415269.0}, {"date": "2014-11-04", "close": 2.09, "volume": 506655.0}, {"date": "2014-11-05", "close": 2.05, "volume": 478192.0}, {"date": "2014-11-06", "close": 2.04, "volume": 505666.0}, {"date": "2014-11-07", "close": 2.1, "volume": 1826529.0}, {"date": "2014-11-10", "close": 2.05, "volume": 586860.0}, {"date": "2014-11-11", "close": 2.04, "volume": 696482.0}, {"date": "2014-11-12", "close": 2.0, "volume": 1310572.0}, {"date": "2014-11-13", "close": 1.95, "volume": 2070820.0}, {"date": "2014-11-14", "close": 2.0, "volume": 1326349.0}, {"date": "2014-11-17", "close": 1.98, "volume": 698509.0}, {"date": "2014-11-18", "close": 2.01, "volume": 408964.0}, {"date": "2014-11-19", "close": 1.96, "volume": 537574.0}, {"date": "2014-11-20", "close": 2.06, "volume": 772770.0}, {"date": "2014-11-21", "close": 2.08, "volume": 1120130.0}, {"date": "2014-11-24", "close": 2.07, "volume": 388562.0}, {"date": "2014-11-25", "close": 2.12, "volume": 797994.0}, {"date": "2014-11-26", "close": 2.11, "volume": 168610.0}, {"date": "2014-11-27", "close": 2.08, "volume": 195445.0}, {"date": "2014-11-28", "close": 1.91, "volume": 1143038.0}, {"date": "2014-12-01", "close": 1.88, "volume": 663898.0}, {"date": "2014-12-02", "close": 1.88, "volume": 685962.0}, {"date": "2014-12-03", "close": 1.94, "volume": 557147.0}, {"date": "2014-12-04", "close": 1.89, "volume": 617058.0}, {"date": "2014-12-05", "close": 1.94, "volume": 357403.0}, {"date": "2014-12-08", "close": 1.83, "volume": 814209.0}, {"date": "2014-12-09", "close": 1.93, "volume": 2105205.0}, {"date": "2014-12-10", "close": 1.82, "volume": 415107.0}, {"date": "2014-12-11", "close": 1.82, "volume": 602419.0}, {"date": "2014-12-12", "close": 1.79, "volume": 389111.0}, {"date": "2014-12-15", "close": 1.75, "volume": 530195.0}, {"date": "2014-12-16", "close": 1.73, "volume": 659616.0}, {"date": "2014-12-17", "close": 1.8, "volume": 1195957.0}, {"date": "2014-12-18", "close": 1.79, "volume": 604154.0}, {"date": "2014-12-19", "close": 1.9, "volume": 944456.0}, {"date": "2014-12-22", "close": 1.89, "volume": 244486.0}, {"date": "2014-12-23", "close": 1.82, "volume": 480999.0}, {"date": "2014-12-24", "close": 1.88, "volume": 193707.0}, {"date": "2014-12-29", "close": 1.93, "volume": 392022.0}, {"date": "2014-12-30", "close": 1.97, "volume": 212720.0}, {"date": "2014-12-31", "close": 2.03, "volume": 173323.0}, {"date": "2015-01-02", "close": 2.11, "volume": 339786.0}, {"date": "2015-01-05", "close": 2.06, "volume": 454958.0}, {"date": "2015-01-06", "close": 2.03, "volume": 1605978.0}, {"date": "2015-01-07", "close": 2.01, "volume": 2694946.0}, {"date": "2015-01-08", "close": 2.02, "volume": 1978833.0}, {"date": "2015-01-09", "close": 2.04, "volume": 2900718.0}, {"date": "2015-01-12", "close": 1.93, "volume": 2626379.0}, {"date": "2015-01-13", "close": 1.6, "volume": 2926810.0}, {"date": "2015-01-14", "close": 1.29, "volume": 3602426.0}, {"date": "2015-01-15", "close": 1.23, "volume": 4134024.0}, {"date": "2015-01-16", "close": 1.31, "volume": 8211290.0}, {"date": "2015-01-19", "close": 1.28, "volume": 3042702.0}, {"date": "2015-01-20", "close": 1.28, "volume": 2834426.0}, {"date": "2015-01-21", "close": 1.36, "volume": 2416680.0}, {"date": "2015-01-22", "close": 1.34, "volume": 781251.0}, {"date": "2015-01-23", "close": 1.23, "volume": 1548064.0}, {"date": "2015-01-26", "close": 1.23, "volume": 1088872.0}, {"date": "2015-01-27", "close": 1.18, "volume": 1473072.0}, {"date": "2015-01-28", "close": 1.15, "volume": 564953.0}, {"date": "2015-01-29", "close": 1.11, "volume": 905934.0}, {"date": "2015-01-30", "close": 1.16, "volume": 1977941.0}, {"date": "2015-02-02", "close": 1.16, "volume": 1087967.0}, {"date": "2015-02-03", "close": 1.34, "volume": 2692725.0}, {"date": "2015-02-04", "close": 1.33, "volume": 2322143.0}, {"date": "2015-02-05", "close": 1.41, "volume": 2450968.0}, {"date": "2015-02-06", "close": 1.38, "volume": 1756031.0}, {"date": "2015-02-09", "close": 1.44, "volume": 1267001.0}, {"date": "2015-02-10", "close": 1.27, "volume": 1626322.0}, {"date": "2015-02-11", "close": 1.29, "volume": 774452.0}, {"date": "2015-02-12", "close": 1.37, "volume": 901779.0}, {"date": "2015-02-13", "close": 1.41, "volume": 556062.0}, {"date": "2015-02-17", "close": 1.41, "volume": 577826.0}, {"date": "2015-02-18", "close": 1.42, "volume": 6430329.0}, {"date": "2015-02-19", "close": 1.38, "volume": 716407.0}, {"date": "2015-02-20", "close": 1.36, "volume": 458858.0}, {"date": "2015-02-23", "close": 1.28, "volume": 599401.0}, {"date": "2015-02-24", "close": 1.32, "volume": 1030417.0}, {"date": "2015-02-25", "close": 1.35, "volume": 738556.0}, {"date": "2015-02-26", "close": 1.47, "volume": 1355612.0}, {"date": "2015-02-27", "close": 1.42, "volume": 620779.0}, {"date": "2015-03-02", "close": 1.41, "volume": 461988.0}, {"date": "2015-03-03", "close": 1.38, "volume": 416573.0}, {"date": "2015-03-04", "close": 1.35, "volume": 353526.0}, {"date": "2015-03-05", "close": 1.35, "volume": 246200.0}, {"date": "2015-03-06", "close": 1.28, "volume": 739897.0}, {"date": "2015-03-09", "close": 1.29, "volume": 609360.0}, {"date": "2015-03-10", "close": 1.19, "volume": 1305650.0}, {"date": "2015-03-11", "close": 1.19, "volume": 837138.0}, {"date": "2015-03-12", "close": 1.19, "volume": 888253.0}, {"date": "2015-03-13", "close": 1.14, "volume": 2125283.0}, {"date": "2015-03-16", "close": 1.12, "volume": 488771.0}, {"date": "2015-03-17", "close": 1.15, "volume": 1894438.0}, {"date": "2015-03-18", "close": 1.15, "volume": 3325717.0}, {"date": "2015-03-19", "close": 1.17, "volume": 2834958.0}, {"date": "2015-03-20", "close": 1.32, "volume": 5120413.0}, {"date": "2015-03-23", "close": 1.33, "volume": 1647557.0}, {"date": "2015-03-24", "close": 1.26, "volume": 2526903.0}, {"date": "2015-03-25", "close": 1.23, "volume": 2372067.0}, {"date": "2015-03-26", "close": 1.24, "volume": 8325111.0}, {"date": "2015-03-27", "close": 1.24, "volume": 1385230.0}, {"date": "2015-03-30", "close": 1.25, "volume": 1621004.0}, {"date": "2015-03-31", "close": 1.21, "volume": 1180123.0}, {"date": "2015-04-01", "close": 1.23, "volume": 637427.0}, {"date": "2015-04-02", "close": 1.23, "volume": 516845.0}, {"date": "2015-04-06", "close": 1.26, "volume": 1209209.0}, {"date": "2015-04-07", "close": 1.31, "volume": 925868.0}, {"date": "2015-04-08", "close": 1.32, "volume": 1709653.0}, {"date": "2015-04-09", "close": 1.27, "volume": 942223.0}, {"date": "2015-04-10", "close": 1.36, "volume": 943261.0}, {"date": "2015-04-13", "close": 1.35, "volume": 1294614.0}, {"date": "2015-04-14", "close": 1.33, "volume": 509630.0}, {"date": "2015-04-15", "close": 1.33, "volume": 1232852.0}, {"date": "2015-04-16", "close": 1.35, "volume": 587417.0}, {"date": "2015-04-17", "close": 1.32, "volume": 799636.0}, {"date": "2015-04-20", "close": 1.34, "volume": 604738.0}, {"date": "2015-04-21", "close": 1.3, "volume": 531941.0}, {"date": "2015-04-22", "close": 1.28, "volume": 302509.0}, {"date": "2015-04-23", "close": 1.32, "volume": 716040.0}, {"date": "2015-04-24", "close": 1.44, "volume": 2182952.0}, {"date": "2015-04-27", "close": 1.48, "volume": 668264.0}, {"date": "2015-04-28", "close": 1.59, "volume": 1511488.0}, {"date": "2015-04-29", "close": 1.63, "volume": 1130700.0}, {"date": "2015-04-30", "close": 1.68, "volume": 795583.0}, {"date": "2015-05-01", "close": 1.63, "volume": 975549.0}, {"date": "2015-05-04", "close": 1.65, "volume": 741226.0}, {"date": "2015-05-05", "close": 1.55, "volume": 931053.0}, {"date": "2015-05-06", "close": 1.49, "volume": 823119.0}, {"date": "2015-05-07", "close": 1.47, "volume": 845729.0}, {"date": "2015-05-08", "close": 1.48, "volume": 719540.0}, {"date": "2015-05-11", "close": 1.46, "volume": 341687.0}, {"date": "2015-05-12", "close": 1.52, "volume": 2359879.0}, {"date": "2015-05-13", "close": 1.54, "volume": 1312599.0}, {"date": "2015-05-14", "close": 1.46, "volume": 944365.0}, {"date": "2015-05-15", "close": 1.49, "volume": 762462.0}, {"date": "2015-05-19", "close": 1.41, "volume": 1210764.0}, {"date": "2015-05-20", "close": 1.35, "volume": 751880.0}, {"date": "2015-05-21", "close": 1.4, "volume": 700958.0}, {"date": "2015-05-22", "close": 1.4, "volume": 467485.0}, {"date": "2015-05-25", "close": 1.41, "volume": 124374.0}, {"date": "2015-05-26", "close": 1.37, "volume": 432063.0}, {"date": "2015-05-27", "close": 1.33, "volume": 457597.0}, {"date": "2015-05-28", "close": 1.28, "volume": 1720057.0}, {"date": "2015-05-29", "close": 1.21, "volume": 2275466.0}, {"date": "2015-06-01", "close": 1.24, "volume": 2233098.0}, {"date": "2015-06-02", "close": 1.31, "volume": 2270322.0}, {"date": "2015-06-03", "close": 1.27, "volume": 595306.0}, {"date": "2015-06-04", "close": 1.22, "volume": 865203.0}, {"date": "2015-06-05", "close": 1.23, "volume": 911878.0}, {"date": "2015-06-08", "close": 1.21, "volume": 772047.0}, {"date": "2015-06-09", "close": 1.25, "volume": 1005813.0}, {"date": "2015-06-10", "close": 1.29, "volume": 1461689.0}, {"date": "2015-06-11", "close": 1.25, "volume": 1269963.0}, {"date": "2015-06-12", "close": 1.26, "volume": 730677.0}, {"date": "2015-06-15", "close": 1.2, "volume": 1700723.0}, {"date": "2015-06-16", "close": 1.18, "volume": 1788321.0}, {"date": "2015-06-17", "close": 1.18, "volume": 1708855.0}, {"date": "2015-06-18", "close": 1.22, "volume": 2275495.0}, {"date": "2015-06-19", "close": 1.28, "volume": 14716691.0}, {"date": "2015-06-22", "close": 1.23, "volume": 1278964.0}, {"date": "2015-06-23", "close": 1.23, "volume": 853987.0}, {"date": "2015-06-24", "close": 1.25, "volume": 1157833.0}, {"date": "2015-06-25", "close": 1.21, "volume": 1425306.0}, {"date": "2015-06-26", "close": 1.24, "volume": 1297039.0}, {"date": "2015-06-29", "close": 1.22, "volume": 1150708.0}, {"date": "2015-06-30", "close": 1.22, "volume": 2137076.0}, {"date": "2015-07-02", "close": 1.23, "volume": 1114533.0}, {"date": "2015-07-03", "close": 1.24, "volume": 85567.0}, {"date": "2015-07-06", "close": 1.23, "volume": 522409.0}, {"date": "2015-07-07", "close": 1.17, "volume": 4245128.0}, {"date": "2015-07-08", "close": 1.13, "volume": 3309211.0}, {"date": "2015-07-09", "close": 1.15, "volume": 759411.0}, {"date": "2015-07-10", "close": 1.15, "volume": 629679.0}, {"date": "2015-07-13", "close": 1.16, "volume": 1303160.0}, {"date": "2015-07-14", "close": 1.16, "volume": 755650.0}, {"date": "2015-07-15", "close": 1.2, "volume": 999738.0}, {"date": "2015-07-16", "close": 1.18, "volume": 302199.0}, {"date": "2015-07-17", "close": 1.12, "volume": 1208875.0}, {"date": "2015-07-20", "close": 1.05, "volume": 1085522.0}, {"date": "2015-07-21", "close": 1.06, "volume": 562799.0}, {"date": "2015-07-22", "close": 1.06, "volume": 263799.0}, {"date": "2015-07-23", "close": 1.01, "volume": 736361.0}, {"date": "2015-07-24", "close": 0.99, "volume": 984280.0}, {"date": "2015-07-27", "close": 0.9, "volume": 1038086.0}, {"date": "2015-07-28", "close": 0.9, "volume": 1019539.0}, {"date": "2015-07-29", "close": 0.95, "volume": 815634.0}, {"date": "2015-07-30", "close": 0.9, "volume": 555814.0}, {"date": "2015-07-31", "close": 0.92, "volume": 361566.0}, {"date": "2015-08-04", "close": 0.9, "volume": 190853.0}, {"date": "2015-08-05", "close": 0.83, "volume": 1623598.0}, {"date": "2015-08-06", "close": 0.89, "volume": 482693.0}, {"date": "2015-08-07", "close": 0.83, "volume": 2614572.0}, {"date": "2015-08-10", "close": 0.84, "volume": 2502036.0}, {"date": "2015-08-11", "close": 0.76, "volume": 1499270.0}, {"date": "2015-08-12", "close": 0.77, "volume": 1232453.0}, {"date": "2015-08-13", "close": 0.73, "volume": 694870.0}, {"date": "2015-08-14", "close": 0.76, "volume": 1289243.0}, {"date": "2015-08-17", "close": 0.75, "volume": 669825.0}, {"date": "2015-08-18", "close": 0.69, "volume": 1623900.0}, {"date": "2015-08-19", "close": 0.68, "volume": 456041.0}, {"date": "2015-08-20", "close": 0.7, "volume": 663557.0}, {"date": "2015-08-21", "close": 0.7, "volume": 858824.0}, {"date": "2015-08-24", "close": 0.64, "volume": 711091.0}, {"date": "2015-08-25", "close": 0.63, "volume": 1189236.0}, {"date": "2015-08-26", "close": 0.57, "volume": 2682155.0}, {"date": "2015-08-27", "close": 0.6, "volume": 3623781.0}, {"date": "2015-08-28", "close": 0.62, "volume": 655053.0}, {"date": "2015-08-31", "close": 0.62, "volume": 851734.0}, {"date": "2015-09-01", "close": 0.62, "volume": 479428.0}, {"date": "2015-09-02", "close": 0.6, "volume": 373802.0}, {"date": "2015-09-03", "close": 0.63, "volume": 792149.0}, {"date": "2015-09-04", "close": 0.61, "volume": 284355.0}, {"date": "2015-09-08", "close": 0.68, "volume": 1607240.0}, {"date": "2015-09-09", "close": 0.66, "volume": 1162884.0}, {"date": "2015-09-10", "close": 0.66, "volume": 422024.0}, {"date": "2015-09-11", "close": 0.62, "volume": 434791.0}, {"date": "2015-09-14", "close": 0.58, "volume": 672686.0}, {"date": "2015-09-15", "close": 0.57, "volume": 288187.0}, {"date": "2015-09-16", "close": 0.6, "volume": 281864.0}, {"date": "2015-09-17", "close": 0.61, "volume": 678005.0}, {"date": "2015-09-18", "close": 0.54, "volume": 6785210.0}, {"date": "2015-09-21", "close": 0.52, "volume": 1057739.0}, {"date": "2015-09-22", "close": 0.485, "volume": 909040.0}, {"date": "2015-09-23", "close": 0.49, "volume": 697054.0}, {"date": "2015-09-24", "close": 0.485, "volume": 586954.0}, {"date": "2015-09-25", "close": 0.46, "volume": 664399.0}, {"date": "2015-09-28", "close": 0.44, "volume": 1241178.0}, {"date": "2015-09-29", "close": 0.435, "volume": 1149685.0}, {"date": "2015-09-30", "close": 0.44, "volume": 1474156.0}, {"date": "2015-10-01", "close": 0.435, "volume": 338362.0}, {"date": "2015-10-02", "close": 0.47, "volume": 14749780.0}, {"date": "2015-10-05", "close": 0.52, "volume": 923619.0}, {"date": "2015-10-06", "close": 0.57, "volume": 1934960.0}, {"date": "2015-10-07", "close": 0.61, "volume": 2021402.0}, {"date": "2015-10-08", "close": 0.62, "volume": 797706.0}, {"date": "2015-10-09", "close": 0.67, "volume": 3671127.0}, {"date": "2015-10-13", "close": 0.59, "volume": 976194.0}, {"date": "2015-10-14", "close": 0.63, "volume": 785673.0}, {"date": "2015-10-15", "close": 0.66, "volume": 561093.0}, {"date": "2015-10-16", "close": 0.63, "volume": 629197.0}, {"date": "2015-10-19", "close": 0.62, "volume": 1165555.0}, {"date": "2015-10-20", "close": 0.62, "volume": 154511.0}, {"date": "2015-10-21", "close": 0.62, "volume": 294935.0}, {"date": "2015-10-22", "close": 0.61, "volume": 177237.0}, {"date": "2015-10-23", "close": 0.64, "volume": 269875.0}, {"date": "2015-10-26", "close": 0.64, "volume": 131483.0}, {"date": "2015-10-27", "close": 0.64, "volume": 266616.0}, {"date": "2015-10-28", "close": 0.64, "volume": 1446650.0}, {"date": "2015-10-29", "close": 0.6, "volume": 398875.0}, {"date": "2015-10-30", "close": 0.67, "volume": 562357.0}, {"date": "2015-11-02", "close": 0.64, "volume": 362254.0}, {"date": "2015-11-03", "close": 0.61, "volume": 561323.0}, {"date": "2015-11-04", "close": 0.6, "volume": 349824.0}, {"date": "2015-11-05", "close": 0.58, "volume": 331650.0}, {"date": "2015-11-06", "close": 0.585, "volume": 236116.0}, {"date": "2015-11-09", "close": 0.56, "volume": 262406.0}, {"date": "2015-11-10", "close": 0.52, "volume": 313616.0}, {"date": "2015-11-11", "close": 0.52, "volume": 358547.0}, {"date": "2015-11-12", "close": 0.48, "volume": 283564.0}, {"date": "2015-11-13", "close": 0.46, "volume": 447843.0}, {"date": "2015-11-16", "close": 0.45, "volume": 580584.0}, {"date": "2015-11-17", "close": 0.425, "volume": 568023.0}, {"date": "2015-11-18", "close": 0.42, "volume": 1086900.0}, {"date": "2015-11-19", "close": 0.42, "volume": 545451.0}, {"date": "2015-11-20", "close": 0.415, "volume": 746148.0}, {"date": "2015-11-23", "close": 0.395, "volume": 641672.0}, {"date": "2015-11-24", "close": 0.4, "volume": 872247.0}, {"date": "2015-11-25", "close": 0.39, "volume": 747871.0}, {"date": "2015-11-26", "close": 0.415, "volume": 628806.0}, {"date": "2015-11-27", "close": 0.39, "volume": 944023.0}, {"date": "2015-11-30", "close": 0.375, "volume": 4391282.0}, {"date": "2015-12-01", "close": 0.415, "volume": 1243274.0}, {"date": "2015-12-02", "close": 0.38, "volume": 1073402.0}, {"date": "2015-12-03", "close": 0.36, "volume": 1182140.0}, {"date": "2015-12-04", "close": 0.36, "volume": 1149864.0}, {"date": "2015-12-07", "close": 0.32, "volume": 1420625.0}, {"date": "2015-12-08", "close": 0.32, "volume": 1681222.0}, {"date": "2015-12-09", "close": 0.315, "volume": 8731209.0}, {"date": "2015-12-10", "close": 0.32, "volume": 1101206.0}, {"date": "2015-12-11", "close": 0.35, "volume": 886329.0}, {"date": "2015-12-14", "close": 0.335, "volume": 554074.0}, {"date": "2015-12-15", "close": 0.335, "volume": 1268839.0}, {"date": "2015-12-16", "close": 0.355, "volume": 958892.0}, {"date": "2015-12-17", "close": 0.35, "volume": 931018.0}, {"date": "2015-12-18", "close": 0.38, "volume": 2841085.0}, {"date": "2015-12-21", "close": 0.415, "volume": 1586637.0}, {"date": "2015-12-22", "close": 0.41, "volume": 1519196.0}, {"date": "2015-12-23", "close": 0.46, "volume": 1685598.0}, {"date": "2015-12-24", "close": 0.47, "volume": 430741.0}, {"date": "2015-12-29", "close": 0.45, "volume": 503803.0}, {"date": "2015-12-30", "close": 0.45, "volume": 422010.0}, {"date": "2015-12-31", "close": 0.44, "volume": 692496.0}, {"date": "2016-01-04", "close": 0.41, "volume": 1643073.0}, {"date": "2016-01-05", "close": 0.415, "volume": 756518.0}, {"date": "2016-01-06", "close": 0.395, "volume": 1214127.0}, {"date": "2016-01-07", "close": 0.35, "volume": 1851131.0}, {"date": "2016-01-08", "close": 0.35, "volume": 584309.0}, {"date": "2016-01-11", "close": 0.32, "volume": 579418.0}, {"date": "2016-01-12", "close": 0.31, "volume": 1574877.0}, {"date": "2016-01-13", "close": 0.29, "volume": 1534713.0}, {"date": "2016-01-14", "close": 0.3, "volume": 2532116.0}, {"date": "2016-01-15", "close": 0.31, "volume": 6960428.0}, {"date": "2016-01-18", "close": 0.295, "volume": 887567.0}, {"date": "2016-01-19", "close": 0.31, "volume": 1841640.0}, {"date": "2016-01-20", "close": 0.3, "volume": 834425.0}, {"date": "2016-01-21", "close": 0.3, "volume": 870958.0}, {"date": "2016-01-22", "close": 0.325, "volume": 5621308.0}, {"date": "2016-01-25", "close": 0.315, "volume": 1146887.0}, {"date": "2016-01-26", "close": 0.36, "volume": 1610669.0}, {"date": "2016-01-27", "close": 0.345, "volume": 2689095.0}, {"date": "2016-01-28", "close": 0.335, "volume": 1482500.0}, {"date": "2016-01-29", "close": 0.355, "volume": 1085681.0}, {"date": "2016-02-01", "close": 0.35, "volume": 477549.0}, {"date": "2016-02-02", "close": 0.33, "volume": 1358078.0}, {"date": "2016-02-03", "close": 0.355, "volume": 2265104.0}, {"date": "2016-02-04", "close": 0.37, "volume": 2154541.0}, {"date": "2016-02-05", "close": 0.37, "volume": 1407777.0}, {"date": "2016-02-08", "close": 0.355, "volume": 628834.0}, {"date": "2016-02-09", "close": 0.34, "volume": 772088.0}, {"date": "2016-02-10", "close": 0.34, "volume": 459205.0}, {"date": "2016-02-11", "close": 0.335, "volume": 708870.0}, {"date": "2016-02-12", "close": 0.34, "volume": 493882.0}, {"date": "2016-02-16", "close": 0.355, "volume": 1339134.0}, {"date": "2016-02-17", "close": 0.38, "volume": 2571137.0}, {"date": "2016-02-18", "close": 0.345, "volume": 2519630.0}, {"date": "2016-02-19", "close": 0.335, "volume": 1496843.0}, {"date": "2016-02-22", "close": 0.39, "volume": 3707784.0}, {"date": "2016-02-23", "close": 0.375, "volume": 1427949.0}, {"date": "2016-02-24", "close": 0.375, "volume": 2265484.0}, {"date": "2016-02-25", "close": 0.37, "volume": 1964698.0}, {"date": "2016-02-26", "close": 0.4, "volume": 2437566.0}, {"date": "2016-02-29", "close": 0.395, "volume": 1690770.0}, {"date": "2016-03-01", "close": 0.43, "volume": 1935157.0}, {"date": "2016-03-02", "close": 0.52, "volume": 3695733.0}, {"date": "2016-03-03", "close": 0.57, "volume": 2139015.0}, {"date": "2016-03-04", "close": 0.58, "volume": 4374010.0}, {"date": "2016-03-07", "close": 0.56, "volume": 1607360.0}, {"date": "2016-03-08", "close": 0.51, "volume": 1982624.0}, {"date": "2016-03-09", "close": 0.53, "volume": 674162.0}, {"date": "2016-03-10", "close": 0.55, "volume": 890995.0}, {"date": "2016-03-11", "close": 0.54, "volume": 794689.0}, {"date": "2016-03-14", "close": 0.54, "volume": 659070.0}, {"date": "2016-03-15", "close": 0.52, "volume": 558782.0}, {"date": "2016-03-16", "close": 0.54, "volume": 383425.0}, {"date": "2016-03-17", "close": 0.53, "volume": 3122443.0}, {"date": "2016-03-18", "close": 0.54, "volume": 670645.0}, {"date": "2016-03-21", "close": 0.55, "volume": 825747.0}, {"date": "2016-03-22", "close": 0.57, "volume": 633718.0}, {"date": "2016-03-23", "close": 0.54, "volume": 2155985.0}, {"date": "2016-03-24", "close": 0.53, "volume": 482161.0}, {"date": "2016-03-28", "close": 0.52, "volume": 723691.0}, {"date": "2016-03-29", "close": 0.53, "volume": 756922.0}, {"date": "2016-03-30", "close": 0.495, "volume": 1487427.0}, {"date": "2016-03-31", "close": 0.52, "volume": 1085095.0}, {"date": "2016-04-01", "close": 0.5, "volume": 764641.0}, {"date": "2016-04-04", "close": 0.49, "volume": 722448.0}, {"date": "2016-04-05", "close": 0.485, "volume": 519811.0}, {"date": "2016-04-06", "close": 0.475, "volume": 1435417.0}, {"date": "2016-04-07", "close": 0.445, "volume": 1513224.0}, {"date": "2016-04-08", "close": 0.475, "volume": 1134489.0}, {"date": "2016-04-11", "close": 0.51, "volume": 959113.0}, {"date": "2016-04-12", "close": 0.53, "volume": 664262.0}, {"date": "2016-04-13", "close": 0.56, "volume": 1234840.0}, {"date": "2016-04-14", "close": 0.54, "volume": 337798.0}, {"date": "2016-04-15", "close": 0.56, "volume": 317659.0}, {"date": "2016-04-18", "close": 0.65, "volume": 3907120.0}, {"date": "2016-04-19", "close": 0.78, "volume": 4874065.0}, {"date": "2016-04-20", "close": 0.73, "volume": 2334162.0}, {"date": "2016-04-21", "close": 0.76, "volume": 1481823.0}, {"date": "2016-04-22", "close": 0.77, "volume": 933238.0}, {"date": "2016-04-25", "close": 0.71, "volume": 3060820.0}, {"date": "2016-04-26", "close": 0.71, "volume": 801589.0}, {"date": "2016-04-27", "close": 0.74, "volume": 1471922.0}, {"date": "2016-04-28", "close": 0.74, "volume": 2278955.0}, {"date": "2016-04-29", "close": 0.79, "volume": 3026874.0}, {"date": "2016-05-02", "close": 0.79, "volume": 1036391.0}, {"date": "2016-05-03", "close": 0.75, "volume": 791176.0}, {"date": "2016-05-04", "close": 0.76, "volume": 1057032.0}, {"date": "2016-05-05", "close": 0.77, "volume": 912314.0}, {"date": "2016-05-06", "close": 0.77, "volume": 235316.0}, {"date": "2016-05-09", "close": 0.7, "volume": 1473837.0}, {"date": "2016-05-10", "close": 0.68, "volume": 816672.0}, {"date": "2016-05-11", "close": 0.68, "volume": 377055.0}, {"date": "2016-05-12", "close": 0.66, "volume": 294482.0}, {"date": "2016-05-13", "close": 0.63, "volume": 449786.0}, {"date": "2016-05-16", "close": 0.66, "volume": 513288.0}, {"date": "2016-05-17", "close": 0.67, "volume": 313097.0}, {"date": "2016-05-18", "close": 0.65, "volume": 658147.0}, {"date": "2016-05-19", "close": 0.62, "volume": 583690.0}, {"date": "2016-05-20", "close": 0.63, "volume": 465415.0}, {"date": "2016-05-24", "close": 0.63, "volume": 492838.0}, {"date": "2016-05-25", "close": 0.66, "volume": 634536.0}, {"date": "2016-05-26", "close": 0.66, "volume": 510670.0}, {"date": "2016-05-27", "close": 0.67, "volume": 1074869.0}, {"date": "2016-05-30", "close": 0.66, "volume": 137790.0}, {"date": "2016-05-31", "close": 0.67, "volume": 195361.0}, {"date": "2016-06-01", "close": 0.65, "volume": 477387.0}, {"date": "2016-06-02", "close": 0.64, "volume": 161813.0}, {"date": "2016-06-03", "close": 0.68, "volume": 513992.0}, {"date": "2016-06-06", "close": 0.72, "volume": 1090412.0}, {"date": "2016-06-07", "close": 0.71, "volume": 571475.0}, {"date": "2016-06-08", "close": 0.72, "volume": 424963.0}, {"date": "2016-06-09", "close": 0.7, "volume": 226272.0}, {"date": "2016-06-10", "close": 0.68, "volume": 289986.0}, {"date": "2016-06-13", "close": 0.67, "volume": 195742.0}, {"date": "2016-06-14", "close": 0.64, "volume": 266260.0}, {"date": "2016-06-15", "close": 0.66, "volume": 379975.0}, {"date": "2016-06-16", "close": 0.67, "volume": 349223.0}, {"date": "2016-06-17", "close": 0.65, "volume": 272919.0}, {"date": "2016-06-20", "close": 0.66, "volume": 115363.0}, {"date": "2016-06-21", "close": 0.69, "volume": 421040.0}, {"date": "2016-06-22", "close": 0.69, "volume": 619054.0}, {"date": "2016-06-23", "close": 0.71, "volume": 345871.0}, {"date": "2016-06-24", "close": 0.7, "volume": 727594.0}, {"date": "2016-06-27", "close": 0.69, "volume": 364815.0}, {"date": "2016-06-28", "close": 0.75, "volume": 2247962.0}, {"date": "2016-06-29", "close": 0.81, "volume": 1387703.0}, {"date": "2016-06-30", "close": 0.85, "volume": 2283488.0}, {"date": "2016-07-04", "close": 0.94, "volume": 1704342.0}, {"date": "2016-07-05", "close": 0.9, "volume": 1956403.0}, {"date": "2016-07-06", "close": 0.95, "volume": 648956.0}, {"date": "2016-07-07", "close": 0.88, "volume": 928096.0}, {"date": "2016-07-08", "close": 0.87, "volume": 582594.0}, {"date": "2016-07-11", "close": 0.89, "volume": 598247.0}, {"date": "2016-07-12", "close": 0.92, "volume": 1674053.0}, {"date": "2016-07-13", "close": 0.91, "volume": 770805.0}, {"date": "2016-07-14", "close": 0.91, "volume": 300744.0}, {"date": "2016-07-15", "close": 0.89, "volume": 521276.0}, {"date": "2016-07-18", "close": 0.86, "volume": 766276.0}, {"date": "2016-07-19", "close": 0.88, "volume": 325874.0}, {"date": "2016-07-20", "close": 0.88, "volume": 423187.0}, {"date": "2016-07-21", "close": 0.88, "volume": 436769.0}, {"date": "2016-07-22", "close": 0.9, "volume": 375917.0}, {"date": "2016-07-25", "close": 0.88, "volume": 221301.0}, {"date": "2016-07-26", "close": 0.88, "volume": 498466.0}, {"date": "2016-07-27", "close": 0.87, "volume": 815294.0}, {"date": "2016-07-28", "close": 0.9, "volume": 805865.0}, {"date": "2016-07-29", "close": 0.86, "volume": 461916.0}, {"date": "2016-08-02", "close": 0.86, "volume": 666070.0}, {"date": "2016-08-03", "close": 0.84, "volume": 299853.0}, {"date": "2016-08-04", "close": 0.82, "volume": 777330.0}, {"date": "2016-08-05", "close": 0.82, "volume": 413418.0}, {"date": "2016-08-08", "close": 0.81, "volume": 707610.0}, {"date": "2016-08-09", "close": 0.82, "volume": 157600.0}, {"date": "2016-08-10", "close": 0.85, "volume": 614418.0}, {"date": "2016-08-11", "close": 0.86, "volume": 3806623.0}, {"date": "2016-08-12", "close": 0.85, "volume": 306566.0}, {"date": "2016-08-15", "close": 0.84, "volume": 102969.0}, {"date": "2016-08-16", "close": 0.85, "volume": 234125.0}, {"date": "2016-08-17", "close": 0.84, "volume": 3042156.0}, {"date": "2016-08-18", "close": 0.88, "volume": 986890.0}, {"date": "2016-08-19", "close": 0.85, "volume": 396500.0}, {"date": "2016-08-22", "close": 0.85, "volume": 479851.0}, {"date": "2016-08-23", "close": 0.85, "volume": 497028.0}, {"date": "2016-08-24", "close": 0.77, "volume": 1614451.0}, {"date": "2016-08-25", "close": 0.75, "volume": 803977.0}, {"date": "2016-08-26", "close": 0.74, "volume": 629690.0}, {"date": "2016-08-29", "close": 0.72, "volume": 1031487.0}, {"date": "2016-08-30", "close": 0.69, "volume": 1110165.0}, {"date": "2016-08-31", "close": 0.68, "volume": 383790.0}, {"date": "2016-09-01", "close": 0.66, "volume": 778604.0}, {"date": "2016-09-02", "close": 0.69, "volume": 460132.0}, {"date": "2016-09-06", "close": 0.71, "volume": 2217023.0}, {"date": "2016-09-07", "close": 0.71, "volume": 1015116.0}, {"date": "2016-09-08", "close": 0.7, "volume": 311738.0}, {"date": "2016-09-09", "close": 0.68, "volume": 441447.0}, {"date": "2016-09-12", "close": 0.7, "volume": 651974.0}, {"date": "2016-09-13", "close": 0.69, "volume": 1188648.0}, {"date": "2016-09-14", "close": 0.71, "volume": 321132.0}, {"date": "2016-09-15", "close": 0.74, "volume": 1001359.0}, {"date": "2016-09-16", "close": 0.75, "volume": 398816.0}, {"date": "2016-09-19", "close": 0.76, "volume": 428864.0}, {"date": "2016-09-20", "close": 0.76, "volume": 275700.0}, {"date": "2016-09-21", "close": 0.77, "volume": 444800.0}, {"date": "2016-09-22", "close": 0.78, "volume": 916135.0}, {"date": "2016-09-23", "close": 0.78, "volume": 155600.0}, {"date": "2016-09-26", "close": 0.74, "volume": 341533.0}, {"date": "2016-09-27", "close": 0.74, "volume": 147805.0}, {"date": "2016-09-28", "close": 0.77, "volume": 219328.0}, {"date": "2016-09-29", "close": 0.75, "volume": 323487.0}, {"date": "2016-09-30", "close": 0.8, "volume": 369093.0}, {"date": "2016-10-03", "close": 0.8, "volume": 339980.0}, {"date": "2016-10-04", "close": 0.78, "volume": 383475.0}, {"date": "2016-10-05", "close": 0.76, "volume": 4602656.0}, {"date": "2016-10-06", "close": 0.73, "volume": 501341.0}, {"date": "2016-10-07", "close": 0.74, "volume": 855415.0}, {"date": "2016-10-11", "close": 0.75, "volume": 193875.0}, {"date": "2016-10-12", "close": 0.75, "volume": 412216.0}, {"date": "2016-10-13", "close": 0.7, "volume": 1639710.0}, {"date": "2016-10-14", "close": 0.7, "volume": 1248471.0}, {"date": "2016-10-17", "close": 0.7, "volume": 296941.0}, {"date": "2016-10-18", "close": 0.71, "volume": 569028.0}, {"date": "2016-10-19", "close": 0.72, "volume": 1523499.0}, {"date": "2016-10-20", "close": 0.74, "volume": 266702.0}, {"date": "2016-10-21", "close": 0.75, "volume": 293087.0}, {"date": "2016-10-24", "close": 0.77, "volume": 404386.0}, {"date": "2016-10-25", "close": 0.79, "volume": 469298.0}, {"date": "2016-10-26", "close": 0.78, "volume": 1055761.0}, {"date": "2016-10-27", "close": 0.76, "volume": 252793.0}, {"date": "2016-10-28", "close": 0.79, "volume": 301605.0}, {"date": "2016-10-31", "close": 0.81, "volume": 389642.0}, {"date": "2016-11-01", "close": 0.86, "volume": 1121173.0}, {"date": "2016-11-02", "close": 0.86, "volume": 634010.0}, {"date": "2016-11-03", "close": 0.88, "volume": 563430.0}, {"date": "2016-11-04", "close": 0.92, "volume": 1623021.0}, {"date": "2016-11-07", "close": 0.98, "volume": 2007111.0}, {"date": "2016-11-08", "close": 1.09, "volume": 2319765.0}, {"date": "2016-11-09", "close": 1.1, "volume": 3355940.0}, {"date": "2016-11-10", "close": 0.91, "volume": 7178217.0}, {"date": "2016-11-11", "close": 0.88, "volume": 5772952.0}, {"date": "2016-11-14", "close": 0.92, "volume": 1096568.0}, {"date": "2016-11-15", "close": 0.94, "volume": 782545.0}, {"date": "2016-11-16", "close": 0.96, "volume": 539484.0}, {"date": "2016-11-17", "close": 1.0, "volume": 828660.0}, {"date": "2016-11-18", "close": 0.95, "volume": 997765.0}, {"date": "2016-11-21", "close": 0.98, "volume": 726849.0}, {"date": "2016-11-22", "close": 0.99, "volume": 1744205.0}, {"date": "2016-11-23", "close": 1.06, "volume": 2839625.0}, {"date": "2016-11-24", "close": 1.07, "volume": 2129337.0}, {"date": "2016-11-25", "close": 1.05, "volume": 780430.0}, {"date": "2016-11-28", "close": 1.08, "volume": 552978.0}, {"date": "2016-11-29", "close": 1.0, "volume": 1042716.0}, {"date": "2016-11-30", "close": 1.04, "volume": 1871734.0}, {"date": "2016-12-01", "close": 1.05, "volume": 687049.0}, {"date": "2016-12-02", "close": 1.02, "volume": 559315.0}, {"date": "2016-12-05", "close": 1.13, "volume": 2599983.0}, {"date": "2016-12-06", "close": 1.16, "volume": 1275990.0}, {"date": "2016-12-07", "close": 1.21, "volume": 2799753.0}, {"date": "2016-12-08", "close": 1.35, "volume": 2179869.0}, {"date": "2016-12-09", "close": 1.32, "volume": 2169638.0}, {"date": "2016-12-12", "close": 1.34, "volume": 1290425.0}, {"date": "2016-12-13", "close": 1.29, "volume": 2923341.0}, {"date": "2016-12-14", "close": 1.25, "volume": 2668106.0}, {"date": "2016-12-15", "close": 1.23, "volume": 603439.0}, {"date": "2016-12-16", "close": 1.24, "volume": 934385.0}, {"date": "2016-12-19", "close": 1.18, "volume": 1073529.0}, {"date": "2016-12-20", "close": 1.23, "volume": 769506.0}, {"date": "2016-12-21", "close": 1.2, "volume": 669055.0}, {"date": "2016-12-22", "close": 1.19, "volume": 480011.0}, {"date": "2016-12-23", "close": 1.18, "volume": 385184.0}, {"date": "2016-12-28", "close": 1.23, "volume": 1208317.0}, {"date": "2016-12-29", "close": 1.23, "volume": 512402.0}, {"date": "2016-12-30", "close": 1.26, "volume": 423516.0}, {"date": "2017-01-03", "close": 1.32, "volume": 725309.0}, {"date": "2017-01-04", "close": 1.39, "volume": 1372038.0}, {"date": "2017-01-05", "close": 1.38, "volume": 1503273.0}, {"date": "2017-01-06", "close": 1.33, "volume": 411647.0}, {"date": "2017-01-09", "close": 1.34, "volume": 436862.0}, {"date": "2017-01-10", "close": 1.41, "volume": 1703846.0}, {"date": "2017-01-11", "close": 1.48, "volume": 1581525.0}, {"date": "2017-01-12", "close": 1.51, "volume": 1197246.0}, {"date": "2017-01-13", "close": 1.48, "volume": 966752.0}, {"date": "2017-01-16", "close": 1.35, "volume": 1904754.0}, {"date": "2017-01-17", "close": 1.27, "volume": 1666786.0}, {"date": "2017-01-18", "close": 1.27, "volume": 655978.0}, {"date": "2017-01-19", "close": 1.27, "volume": 445335.0}, {"date": "2017-01-20", "close": 1.32, "volume": 762886.0}, {"date": "2017-01-23", "close": 1.35, "volume": 951466.0}, {"date": "2017-01-24", "close": 1.46, "volume": 2526423.0}, {"date": "2017-01-25", "close": 1.47, "volume": 1771156.0}, {"date": "2017-01-26", "close": 1.43, "volume": 952444.0}, {"date": "2017-01-27", "close": 1.46, "volume": 381854.0}, {"date": "2017-01-30", "close": 1.4, "volume": 831801.0}, {"date": "2017-01-31", "close": 1.45, "volume": 548859.0}, {"date": "2017-02-01", "close": 1.49, "volume": 1061416.0}, {"date": "2017-02-02", "close": 1.5, "volume": 786267.0}, {"date": "2017-02-03", "close": 1.54, "volume": 900109.0}, {"date": "2017-02-06", "close": 1.58, "volume": 809533.0}, {"date": "2017-02-07", "close": 1.59, "volume": 1507661.0}, {"date": "2017-02-08", "close": 1.58, "volume": 1301560.0}, {"date": "2017-02-09", "close": 1.58, "volume": 1959033.0}, {"date": "2017-02-10", "close": 1.67, "volume": 3515916.0}, {"date": "2017-02-13", "close": 1.73, "volume": 1547502.0}, {"date": "2017-02-14", "close": 1.77, "volume": 3496668.0}, {"date": "2017-02-15", "close": 1.77, "volume": 1955035.0}, {"date": "2017-02-16", "close": 1.66, "volume": 3116065.0}, {"date": "2017-02-17", "close": 1.61, "volume": 1374828.0}, {"date": "2017-02-21", "close": 1.73, "volume": 1506776.0}, {"date": "2017-02-22", "close": 1.69, "volume": 2657043.0}, {"date": "2017-02-23", "close": 1.65, "volume": 2567918.0}, {"date": "2017-02-24", "close": 1.65, "volume": 1048211.0}, {"date": "2017-02-27", "close": 1.58, "volume": 410618.0}, {"date": "2017-02-28", "close": 1.58, "volume": 301107.0}, {"date": "2017-03-01", "close": 1.74, "volume": 2016432.0}, {"date": "2017-03-02", "close": 1.67, "volume": 838458.0}, {"date": "2017-03-03", "close": 1.71, "volume": 459876.0}, {"date": "2017-03-06", "close": 1.61, "volume": 782666.0}, {"date": "2017-03-07", "close": 1.47, "volume": 1071736.0}, {"date": "2017-03-08", "close": 1.41, "volume": 1036858.0}, {"date": "2017-03-09", "close": 1.29, "volume": 1753426.0}, {"date": "2017-03-10", "close": 1.35, "volume": 1165110.0}, {"date": "2017-03-13", "close": 1.48, "volume": 915675.0}, {"date": "2017-03-14", "close": 1.32, "volume": 1899488.0}, {"date": "2017-03-15", "close": 1.45, "volume": 1217404.0}, {"date": "2017-03-16", "close": 1.43, "volume": 797780.0}, {"date": "2017-03-17", "close": 1.56, "volume": 2753098.0}, {"date": "2017-03-20", "close": 1.44, "volume": 2011802.0}, {"date": "2017-03-21", "close": 1.32, "volume": 2507853.0}, {"date": "2017-03-22", "close": 1.27, "volume": 11468823.0}, {"date": "2017-03-23", "close": 1.24, "volume": 6995345.0}, {"date": "2017-03-24", "close": 1.21, "volume": 2109933.0}, {"date": "2017-03-27", "close": 1.24, "volume": 5774239.0}, {"date": "2017-03-28", "close": 1.28, "volume": 1328398.0}, {"date": "2017-03-29", "close": 1.28, "volume": 6249736.0}, {"date": "2017-03-30", "close": 1.28, "volume": 2362596.0}, {"date": "2017-03-31", "close": 1.3, "volume": 761826.0}, {"date": "2017-04-03", "close": 1.28, "volume": 1021056.0}, {"date": "2017-04-04", "close": 1.31, "volume": 4378570.0}, {"date": "2017-04-05", "close": 1.31, "volume": 1667678.0}, {"date": "2017-04-06", "close": 1.32, "volume": 447673.0}, {"date": "2017-04-07", "close": 1.27, "volume": 2141744.0}, {"date": "2017-04-10", "close": 1.23, "volume": 763465.0}, {"date": "2017-04-11", "close": 1.17, "volume": 7015550.0}, {"date": "2017-04-12", "close": 1.14, "volume": 3167296.0}, {"date": "2017-04-13", "close": 1.09, "volume": 1716097.0}, {"date": "2017-04-17", "close": 1.12, "volume": 637682.0}, {"date": "2017-04-18", "close": 1.07, "volume": 1647944.0}, {"date": "2017-04-19", "close": 1.04, "volume": 1471872.0}, {"date": "2017-04-20", "close": 1.06, "volume": 1059298.0}, {"date": "2017-04-21", "close": 1.04, "volume": 983652.0}, {"date": "2017-04-24", "close": 0.99, "volume": 1351771.0}, {"date": "2017-04-25", "close": 0.95, "volume": 2472284.0}, {"date": "2017-04-26", "close": 0.95, "volume": 1376095.0}, {"date": "2017-04-27", "close": 0.91, "volume": 4767881.0}, {"date": "2017-04-28", "close": 1.06, "volume": 2911625.0}, {"date": "2017-05-01", "close": 1.05, "volume": 1824668.0}, {"date": "2017-05-02", "close": 1.05, "volume": 2003347.0}, {"date": "2017-05-03", "close": 0.99, "volume": 1566656.0}, {"date": "2017-05-04", "close": 0.94, "volume": 875318.0}, {"date": "2017-05-05", "close": 0.93, "volume": 245532.0}, {"date": "2017-05-08", "close": 0.9, "volume": 456687.0}, {"date": "2017-05-09", "close": 0.91, "volume": 532767.0}, {"date": "2017-05-10", "close": 0.89, "volume": 740896.0}, {"date": "2017-05-11", "close": 0.9, "volume": 942986.0}, {"date": "2017-05-12", "close": 0.92, "volume": 417789.0}, {"date": "2017-05-15", "close": 0.93, "volume": 543121.0}, {"date": "2017-05-16", "close": 0.94, "volume": 477108.0}, {"date": "2017-05-17", "close": 0.9, "volume": 549869.0}, {"date": "2017-05-18", "close": 0.89, "volume": 493577.0}, {"date": "2017-05-19", "close": 0.94, "volume": 1236193.0}, {"date": "2017-05-23", "close": 0.92, "volume": 301287.0}, {"date": "2017-05-24", "close": 0.96, "volume": 1857125.0}, {"date": "2017-05-25", "close": 0.94, "volume": 397287.0}, {"date": "2017-05-26", "close": 0.92, "volume": 283249.0}, {"date": "2017-05-29", "close": 0.94, "volume": 145226.0}, {"date": "2017-05-30", "close": 0.93, "volume": 704805.0}, {"date": "2017-05-31", "close": 0.93, "volume": 1829112.0}, {"date": "2017-06-01", "close": 0.91, "volume": 432228.0}, {"date": "2017-06-02", "close": 0.89, "volume": 473465.0}, {"date": "2017-06-05", "close": 0.89, "volume": 191459.0}, {"date": "2017-06-06", "close": 0.89, "volume": 409066.0}, {"date": "2017-06-07", "close": 0.9, "volume": 186579.0}, {"date": "2017-06-08", "close": 0.93, "volume": 1105324.0}, {"date": "2017-06-09", "close": 0.93, "volume": 513552.0}, {"date": "2017-06-12", "close": 0.9, "volume": 350579.0}, {"date": "2017-06-13", "close": 0.9, "volume": 157251.0}, {"date": "2017-06-14", "close": 0.88, "volume": 367586.0}, {"date": "2017-06-15", "close": 0.84, "volume": 1341789.0}, {"date": "2017-06-16", "close": 0.83, "volume": 641509.0}, {"date": "2017-06-19", "close": 0.82, "volume": 408735.0}, {"date": "2017-06-20", "close": 0.77, "volume": 981319.0}, {"date": "2017-06-21", "close": 0.79, "volume": 278897.0}, {"date": "2017-06-22", "close": 0.81, "volume": 237914.0}, {"date": "2017-06-23", "close": 0.83, "volume": 341317.0}, {"date": "2017-06-26", "close": 0.83, "volume": 163640.0}, {"date": "2017-06-27", "close": 0.9, "volume": 1530273.0}, {"date": "2017-06-28", "close": 0.95, "volume": 545462.0}, {"date": "2017-06-29", "close": 0.93, "volume": 551685.0}, {"date": "2017-06-30", "close": 0.94, "volume": 255666.0}, {"date": "2017-07-04", "close": 0.9, "volume": 272504.0}, {"date": "2017-07-05", "close": 0.91, "volume": 254475.0}, {"date": "2017-07-06", "close": 0.89, "volume": 193160.0}, {"date": "2017-07-07", "close": 0.9, "volume": 197311.0}, {"date": "2017-07-10", "close": 0.88, "volume": 387648.0}, {"date": "2017-07-11", "close": 1.0, "volume": 1574385.0}, {"date": "2017-07-12", "close": 1.05, "volume": 2927718.0}, {"date": "2017-07-13", "close": 1.05, "volume": 723251.0}, {"date": "2017-07-14", "close": 1.05, "volume": 419175.0}, {"date": "2017-07-17", "close": 1.09, "volume": 1220840.0}, {"date": "2017-07-18", "close": 1.12, "volume": 583436.0}, {"date": "2017-07-19", "close": 1.1, "volume": 1099044.0}, {"date": "2017-07-20", "close": 1.07, "volume": 811489.0}, {"date": "2017-07-21", "close": 1.09, "volume": 1079989.0}, {"date": "2017-07-24", "close": 1.04, "volume": 1191811.0}, {"date": "2017-07-25", "close": 1.17, "volume": 3494779.0}, {"date": "2017-07-26", "close": 1.18, "volume": 1140641.0}, {"date": "2017-07-27", "close": 1.18, "volume": 620476.0}, {"date": "2017-07-28", "close": 1.17, "volume": 610115.0}, {"date": "2017-07-31", "close": 1.2, "volume": 858605.0}, {"date": "2017-08-01", "close": 1.19, "volume": 841110.0}, {"date": "2017-08-02", "close": 1.16, "volume": 398877.0}, {"date": "2017-08-03", "close": 1.14, "volume": 406510.0}, {"date": "2017-08-04", "close": 1.13, "volume": 642654.0}, {"date": "2017-08-08", "close": 1.14, "volume": 3227004.0}, {"date": "2017-08-09", "close": 1.15, "volume": 590335.0}, {"date": "2017-08-10", "close": 1.13, "volume": 367137.0}, {"date": "2017-08-11", "close": 1.11, "volume": 445030.0}, {"date": "2017-08-14", "close": 1.1, "volume": 484236.0}, {"date": "2017-08-15", "close": 1.1, "volume": 341035.0}, {"date": "2017-08-16", "close": 1.2, "volume": 2612414.0}, {"date": "2017-08-17", "close": 1.16, "volume": 992728.0}, {"date": "2017-08-18", "close": 1.13, "volume": 583456.0}, {"date": "2017-08-21", "close": 1.18, "volume": 740178.0}, {"date": "2017-08-22", "close": 1.22, "volume": 1119833.0}, {"date": "2017-08-23", "close": 1.24, "volume": 1213224.0}, {"date": "2017-08-24", "close": 1.31, "volume": 2143785.0}, {"date": "2017-08-25", "close": 1.33, "volume": 1961059.0}, {"date": "2017-08-28", "close": 1.38, "volume": 1505570.0}, {"date": "2017-08-29", "close": 1.46, "volume": 2010179.0}, {"date": "2017-08-30", "close": 1.45, "volume": 598290.0}, {"date": "2017-08-31", "close": 1.48, "volume": 961093.0}, {"date": "2017-09-01", "close": 1.53, "volume": 1122148.0}, {"date": "2017-09-05", "close": 1.53, "volume": 1762042.0}, {"date": "2017-09-06", "close": 1.5, "volume": 1118983.0}, {"date": "2017-09-07", "close": 1.48, "volume": 675514.0}, {"date": "2017-09-08", "close": 1.38, "volume": 885323.0}, {"date": "2017-09-11", "close": 1.41, "volume": 2323579.0}, {"date": "2017-09-12", "close": 1.41, "volume": 869361.0}, {"date": "2017-09-13", "close": 1.31, "volume": 1356861.0}, {"date": "2017-09-14", "close": 1.37, "volume": 920110.0}, {"date": "2017-09-15", "close": 1.35, "volume": 1109556.0}, {"date": "2017-09-18", "close": 1.33, "volume": 1471972.0}, {"date": "2017-09-19", "close": 1.31, "volume": 2381353.0}, {"date": "2017-09-20", "close": 1.36, "volume": 671726.0}, {"date": "2017-09-21", "close": 1.32, "volume": 468400.0}, {"date": "2017-09-22", "close": 1.33, "volume": 330046.0}, {"date": "2017-09-25", "close": 1.26, "volume": 1067472.0}, {"date": "2017-09-26", "close": 1.24, "volume": 639423.0}, {"date": "2017-09-27", "close": 1.3, "volume": 1054473.0}, {"date": "2017-09-28", "close": 1.37, "volume": 873431.0}, {"date": "2017-09-29", "close": 1.36, "volume": 1392581.0}, {"date": "2017-10-02", "close": 1.42, "volume": 541973.0}, {"date": "2017-10-03", "close": 1.49, "volume": 1328337.0}, {"date": "2017-10-04", "close": 1.47, "volume": 1037448.0}, {"date": "2017-10-05", "close": 1.53, "volume": 1017057.0}, {"date": "2017-10-06", "close": 1.48, "volume": 738825.0}, {"date": "2017-10-10", "close": 1.48, "volume": 392002.0}, {"date": "2017-10-11", "close": 1.36, "volume": 2082071.0}, {"date": "2017-10-12", "close": 1.38, "volume": 720838.0}, {"date": "2017-10-13", "close": 1.44, "volume": 851188.0}, {"date": "2017-10-16", "close": 1.55, "volume": 4109688.0}, {"date": "2017-10-17", "close": 1.53, "volume": 322078.0}, {"date": "2017-10-18", "close": 1.54, "volume": 1123630.0}, {"date": "2017-10-19", "close": 1.54, "volume": 833159.0}, {"date": "2017-10-20", "close": 1.55, "volume": 370113.0}, {"date": "2017-10-23", "close": 1.56, "volume": 255738.0}, {"date": "2017-10-24", "close": 1.57, "volume": 770790.0}, {"date": "2017-10-25", "close": 1.52, "volume": 558338.0}, {"date": "2017-10-26", "close": 1.5, "volume": 365575.0}, {"date": "2017-10-27", "close": 1.47, "volume": 1556836.0}, {"date": "2017-10-30", "close": 1.45, "volume": 557155.0}, {"date": "2017-10-31", "close": 1.47, "volume": 675395.0}, {"date": "2017-11-01", "close": 1.53, "volume": 339559.0}, {"date": "2017-11-02", "close": 1.49, "volume": 276551.0}, {"date": "2017-11-03", "close": 1.47, "volume": 430751.0}, {"date": "2017-11-06", "close": 1.49, "volume": 895170.0}, {"date": "2017-11-07", "close": 1.49, "volume": 439897.0}, {"date": "2017-11-08", "close": 1.48, "volume": 257420.0}, {"date": "2017-11-09", "close": 1.46, "volume": 576742.0}, {"date": "2017-11-10", "close": 1.47, "volume": 888105.0}, {"date": "2017-11-13", "close": 1.48, "volume": 688581.0}, {"date": "2017-11-14", "close": 1.41, "volume": 1223812.0}, {"date": "2017-11-15", "close": 1.38, "volume": 677561.0}, {"date": "2017-11-16", "close": 1.4, "volume": 341674.0}, {"date": "2017-11-17", "close": 1.42, "volume": 533365.0}, {"date": "2017-11-20", "close": 1.41, "volume": 239377.0}, {"date": "2017-11-21", "close": 1.42, "volume": 183032.0}, {"date": "2017-11-22", "close": 1.44, "volume": 356154.0}, {"date": "2017-11-23", "close": 1.47, "volume": 212903.0}, {"date": "2017-11-24", "close": 1.46, "volume": 191954.0}, {"date": "2017-11-27", "close": 1.47, "volume": 533704.0}, {"date": "2017-11-28", "close": 1.44, "volume": 293542.0}, {"date": "2017-11-29", "close": 1.43, "volume": 411208.0}, {"date": "2017-11-30", "close": 1.4, "volume": 251620.0}, {"date": "2017-12-01", "close": 1.42, "volume": 307199.0}, {"date": "2017-12-04", "close": 1.43, "volume": 280023.0}, {"date": "2017-12-05", "close": 1.39, "volume": 640590.0}, {"date": "2017-12-06", "close": 1.36, "volume": 317962.0}, {"date": "2017-12-07", "close": 1.33, "volume": 477013.0}, {"date": "2017-12-08", "close": 1.35, "volume": 138859.0}, {"date": "2017-12-11", "close": 1.375, "volume": 234380.0}, {"date": "2017-12-12", "close": 1.37, "volume": 261510.0}, {"date": "2017-12-13", "close": 1.38, "volume": 233221.0}, {"date": "2017-12-14", "close": 1.38, "volume": 176548.0}, {"date": "2017-12-15", "close": 1.4, "volume": 210105.0}, {"date": "2017-12-18", "close": 1.4, "volume": 161190.0}, {"date": "2017-12-19", "close": 1.39, "volume": 200638.0}, {"date": "2017-12-20", "close": 1.43, "volume": 774060.0}, {"date": "2017-12-21", "close": 1.42, "volume": 224878.0}, {"date": "2017-12-22", "close": 1.41, "volume": 119712.0}, {"date": "2017-12-27", "close": 1.38, "volume": 784241.0}, {"date": "2017-12-28", "close": 1.46, "volume": 1075859.0}, {"date": "2017-12-29", "close": 1.44, "volume": 508559.0}, {"date": "2018-01-02", "close": 1.48, "volume": 608942.0}, {"date": "2018-01-03", "close": 1.51, "volume": 549370.0}, {"date": "2018-01-04", "close": 1.57, "volume": 1092360.0}, {"date": "2018-01-05", "close": 1.53, "volume": 344779.0}, {"date": "2018-01-08", "close": 1.53, "volume": 352134.0}, {"date": "2018-01-09", "close": 1.51, "volume": 547795.0}, {"date": "2018-01-10", "close": 1.52, "volume": 1159798.0}, {"date": "2018-01-11", "close": 1.52, "volume": 288670.0}, {"date": "2018-01-12", "close": 1.51, "volume": 302534.0}, {"date": "2018-01-15", "close": 1.57, "volume": 613934.0}, {"date": "2018-01-16", "close": 1.53, "volume": 386560.0}, {"date": "2018-01-17", "close": 1.51, "volume": 249974.0}, {"date": "2018-01-18", "close": 1.48, "volume": 350874.0}, {"date": "2018-01-19", "close": 1.45, "volume": 214993.0}, {"date": "2018-01-22", "close": 1.45, "volume": 186715.0}, {"date": "2018-01-23", "close": 1.4, "volume": 869219.0}, {"date": "2018-01-24", "close": 1.45, "volume": 589996.0}, {"date": "2018-01-25", "close": 1.41, "volume": 512992.0}, {"date": "2018-01-26", "close": 1.4, "volume": 421357.0}, {"date": "2018-01-29", "close": 1.38, "volume": 253821.0}, {"date": "2018-01-30", "close": 1.34, "volume": 587190.0}, {"date": "2018-01-31", "close": 1.39, "volume": 322396.0}, {"date": "2018-02-01", "close": 1.34, "volume": 402870.0}, {"date": "2018-02-02", "close": 1.29, "volume": 255690.0}, {"date": "2018-02-05", "close": 1.31, "volume": 479968.0}, {"date": "2018-02-06", "close": 1.41, "volume": 355291.0}, {"date": "2018-02-07", "close": 1.39, "volume": 393776.0}, {"date": "2018-02-08", "close": 1.39, "volume": 1706032.0}, {"date": "2018-02-09", "close": 1.39, "volume": 708508.0}, {"date": "2018-02-12", "close": 1.43, "volume": 655733.0}, {"date": "2018-02-13", "close": 1.42, "volume": 556293.0}, {"date": "2018-02-14", "close": 1.46, "volume": 2391859.0}, {"date": "2018-02-15", "close": 1.48, "volume": 973623.0}, {"date": "2018-02-16", "close": 1.45, "volume": 402992.0}, {"date": "2018-02-20", "close": 1.45, "volume": 293243.0}, {"date": "2018-02-21", "close": 1.44, "volume": 258860.0}, {"date": "2018-02-22", "close": 1.41, "volume": 1901331.0}, {"date": "2018-02-23", "close": 1.4, "volume": 161231.0}, {"date": "2018-02-26", "close": 1.45, "volume": 175276.0}, {"date": "2018-02-27", "close": 1.4, "volume": 583004.0}, {"date": "2018-02-28", "close": 1.38, "volume": 396301.0}, {"date": "2018-03-01", "close": 1.36, "volume": 284820.0}, {"date": "2018-03-02", "close": 1.34, "volume": 134786.0}, {"date": "2018-03-05", "close": 1.36, "volume": 96563.0}, {"date": "2018-03-06", "close": 1.37, "volume": 142882.0}, {"date": "2018-03-07", "close": 1.35, "volume": 133279.0}, {"date": "2018-03-08", "close": 1.38, "volume": 481963.0}, {"date": "2018-03-09", "close": 1.36, "volume": 428491.0}, {"date": "2018-03-12", "close": 1.35, "volume": 92689.0}, {"date": "2018-03-13", "close": 1.34, "volume": 266065.0}, {"date": "2018-03-14", "close": 1.35, "volume": 349923.0}, {"date": "2018-03-15", "close": 1.35, "volume": 86376.0}, {"date": "2018-03-16", "close": 1.37, "volume": 269831.0}, {"date": "2018-03-19", "close": 1.32, "volume": 251806.0}, {"date": "2018-03-20", "close": 1.32, "volume": 523756.0}, {"date": "2018-03-21", "close": 1.33, "volume": 4436321.0}, {"date": "2018-03-22", "close": 1.27, "volume": 329395.0}, {"date": "2018-03-23", "close": 1.25, "volume": 373792.0}, {"date": "2018-03-26", "close": 1.25, "volume": 937844.0}, {"date": "2018-03-27", "close": 1.19, "volume": 498857.0}, {"date": "2018-03-28", "close": 1.17, "volume": 265718.0}, {"date": "2018-03-29", "close": 1.2, "volume": 154486.0}, {"date": "2018-04-02", "close": 1.2, "volume": 226599.0}, {"date": "2018-04-03", "close": 1.21, "volume": 168951.0}, {"date": "2018-04-04", "close": 1.21, "volume": 127134.0}, {"date": "2018-04-05", "close": 1.28, "volume": 331118.0}, {"date": "2018-04-06", "close": 1.25, "volume": 279750.0}, {"date": "2018-04-09", "close": 1.26, "volume": 178321.0}, {"date": "2018-04-10", "close": 1.23, "volume": 432550.0}, {"date": "2018-04-11", "close": 1.19, "volume": 488460.0}, {"date": "2018-04-12", "close": 1.16, "volume": 295708.0}, {"date": "2018-04-13", "close": 1.18, "volume": 203277.0}, {"date": "2018-04-16", "close": 1.16, "volume": 176641.0}, {"date": "2018-04-17", "close": 1.185, "volume": 182973.0}, {"date": "2018-04-18", "close": 1.24, "volume": 470385.0}, {"date": "2018-04-19", "close": 1.28, "volume": 792261.0}, {"date": "2018-04-20", "close": 1.26, "volume": 139849.0}, {"date": "2018-04-23", "close": 1.2, "volume": 500505.0}, {"date": "2018-04-24", "close": 1.21, "volume": 275480.0}, {"date": "2018-04-25", "close": 1.18, "volume": 486681.0}, {"date": "2018-04-26", "close": 1.16, "volume": 700884.0}, {"date": "2018-04-27", "close": 1.13, "volume": 206645.0}, {"date": "2018-04-30", "close": 1.12, "volume": 270233.0}, {"date": "2018-05-01", "close": 1.11, "volume": 206285.0}, {"date": "2018-05-02", "close": 1.16, "volume": 302830.0}, {"date": "2018-05-03", "close": 1.14, "volume": 165698.0}, {"date": "2018-05-04", "close": 1.2, "volume": 830895.0}, {"date": "2018-05-07", "close": 1.19, "volume": 170768.0}, {"date": "2018-05-08", "close": 1.16, "volume": 228642.0}, {"date": "2018-05-09", "close": 1.16, "volume": 217283.0}, {"date": "2018-05-10", "close": 1.17, "volume": 202108.0}, {"date": "2018-05-11", "close": 1.14, "volume": 288707.0}, {"date": "2018-05-14", "close": 1.16, "volume": 131390.0}, {"date": "2018-05-15", "close": 1.12, "volume": 672785.0}, {"date": "2018-05-16", "close": 1.12, "volume": 2266869.0}, {"date": "2018-05-17", "close": 1.1, "volume": 263206.0}, {"date": "2018-05-18", "close": 1.09, "volume": 129489.0}, {"date": "2018-05-22", "close": 1.13, "volume": 395056.0}, {"date": "2018-05-23", "close": 1.11, "volume": 224817.0}, {"date": "2018-05-24", "close": 1.11, "volume": 193901.0}, {"date": "2018-05-25", "close": 1.1, "volume": 643692.0}, {"date": "2018-05-28", "close": 1.1, "volume": 98696.0}, {"date": "2018-05-29", "close": 1.1, "volume": 167840.0}, {"date": "2018-05-30", "close": 1.12, "volume": 1055933.0}, {"date": "2018-05-31", "close": 1.08, "volume": 160527.0}, {"date": "2018-06-01", "close": 1.09, "volume": 168293.0}, {"date": "2018-06-04", "close": 1.09, "volume": 171803.0}, {"date": "2018-06-05", "close": 1.2, "volume": 1355118.0}, {"date": "2018-06-06", "close": 1.23, "volume": 927254.0}, {"date": "2018-06-07", "close": 1.23, "volume": 319250.0}, {"date": "2018-06-08", "close": 1.22, "volume": 247750.0}, {"date": "2018-06-11", "close": 1.23, "volume": 323303.0}, {"date": "2018-06-12", "close": 1.21, "volume": 472155.0}, {"date": "2018-06-13", "close": 1.18, "volume": 160438.0}, {"date": "2018-06-14", "close": 1.13, "volume": 1310946.0}, {"date": "2018-06-15", "close": 1.09, "volume": 1153597.0}, {"date": "2018-06-18", "close": 1.1, "volume": 236977.0}, {"date": "2018-06-19", "close": 1.07, "volume": 401518.0}, {"date": "2018-06-20", "close": 1.1, "volume": 307303.0}, {"date": "2018-06-21", "close": 1.1, "volume": 101664.0}, {"date": "2018-06-22", "close": 1.12, "volume": 215810.0}, {"date": "2018-06-25", "close": 1.05, "volume": 765847.0}, {"date": "2018-06-26", "close": 1.04, "volume": 537896.0}, {"date": "2018-06-27", "close": 1.02, "volume": 478969.0}, {"date": "2018-06-28", "close": 1.0, "volume": 516491.0}, {"date": "2018-06-29", "close": 1.01, "volume": 361201.0}, {"date": "2018-07-03", "close": 0.99, "volume": 170960.0}, {"date": "2018-07-04", "close": 1.0, "volume": 178660.0}, {"date": "2018-07-05", "close": 1.01, "volume": 131420.0}, {"date": "2018-07-06", "close": 1.0, "volume": 56578.0}, {"date": "2018-07-09", "close": 1.0, "volume": 444592.0}, {"date": "2018-07-10", "close": 0.99, "volume": 149072.0}, {"date": "2018-07-11", "close": 0.95, "volume": 655125.0}, {"date": "2018-07-12", "close": 0.97, "volume": 209666.0}, {"date": "2018-07-13", "close": 0.95, "volume": 139477.0}, {"date": "2018-07-16", "close": 0.93, "volume": 741007.0}, {"date": "2018-07-17", "close": 0.91, "volume": 274342.0}, {"date": "2018-07-18", "close": 0.95, "volume": 683521.0}, {"date": "2018-07-19", "close": 0.91, "volume": 469261.0}, {"date": "2018-07-20", "close": 0.92, "volume": 280623.0}, {"date": "2018-07-23", "close": 0.92, "volume": 111950.0}, {"date": "2018-07-24", "close": 0.95, "volume": 445031.0}, {"date": "2018-07-25", "close": 0.95, "volume": 186390.0}, {"date": "2018-07-26", "close": 0.94, "volume": 107960.0}, {"date": "2018-07-27", "close": 0.96, "volume": 283865.0}, {"date": "2018-07-30", "close": 0.92, "volume": 443461.0}, {"date": "2018-07-31", "close": 0.96, "volume": 152316.0}, {"date": "2018-08-01", "close": 0.9, "volume": 203145.0}, {"date": "2018-08-02", "close": 0.91, "volume": 84750.0}, {"date": "2018-08-03", "close": 0.9, "volume": 213615.0}, {"date": "2018-08-07", "close": 0.91, "volume": 80587.0}, {"date": "2018-08-08", "close": 0.89, "volume": 197163.0}, {"date": "2018-08-09", "close": 0.96, "volume": 307041.0}, {"date": "2018-08-10", "close": 0.99, "volume": 394502.0}, {"date": "2018-08-13", "close": 0.91, "volume": 323787.0}, {"date": "2018-08-14", "close": 0.88, "volume": 347383.0}, {"date": "2018-08-15", "close": 0.81, "volume": 727761.0}, {"date": "2018-08-16", "close": 0.835, "volume": 258001.0}, {"date": "2018-08-17", "close": 0.86, "volume": 313893.0}, {"date": "2018-08-20", "close": 0.83, "volume": 192086.0}, {"date": "2018-08-21", "close": 0.85, "volume": 273376.0}, {"date": "2018-08-22", "close": 0.86, "volume": 164528.0}, {"date": "2018-08-23", "close": 0.81, "volume": 580065.0}, {"date": "2018-08-24", "close": 0.84, "volume": 502475.0}, {"date": "2018-08-27", "close": 0.85, "volume": 990960.0}, {"date": "2018-08-28", "close": 0.86, "volume": 419935.0}, {"date": "2018-08-29", "close": 0.85, "volume": 132415.0}, {"date": "2018-08-30", "close": 0.81, "volume": 468753.0}, {"date": "2018-08-31", "close": 0.83, "volume": 239157.0}, {"date": "2018-09-04", "close": 0.81, "volume": 223666.0}, {"date": "2018-09-05", "close": 0.8, "volume": 264120.0}, {"date": "2018-09-06", "close": 0.79, "volume": 122482.0}, {"date": "2018-09-07", "close": 0.77, "volume": 153536.0}, {"date": "2018-09-10", "close": 0.78, "volume": 401944.0}, {"date": "2018-09-11", "close": 0.76, "volume": 103135.0}, {"date": "2018-09-12", "close": 0.78, "volume": 224975.0}, {"date": "2018-09-13", "close": 0.78, "volume": 124545.0}, {"date": "2018-09-14", "close": 0.78, "volume": 148850.0}, {"date": "2018-09-17", "close": 0.78, "volume": 308500.0}, {"date": "2018-09-18", "close": 0.79, "volume": 598209.0}, {"date": "2018-09-19", "close": 0.8, "volume": 279320.0}, {"date": "2018-09-20", "close": 0.8, "volume": 436384.0}, {"date": "2018-09-21", "close": 0.75, "volume": 2020203.0}, {"date": "2018-09-24", "close": 0.78, "volume": 559884.0}, {"date": "2018-09-25", "close": 0.8, "volume": 181686.0}, {"date": "2018-09-26", "close": 0.8, "volume": 606294.0}, {"date": "2018-09-27", "close": 0.77, "volume": 175947.0}, {"date": "2018-09-28", "close": 0.79, "volume": 98084.0}, {"date": "2018-10-01", "close": 0.77, "volume": 304381.0}, {"date": "2018-10-02", "close": 0.79, "volume": 664535.0}, {"date": "2018-10-03", "close": 0.77, "volume": 120200.0}, {"date": "2018-10-04", "close": 0.75, "volume": 769150.0}, {"date": "2018-10-05", "close": 0.75, "volume": 479586.0}, {"date": "2018-10-09", "close": 0.74, "volume": 231849.0}, {"date": "2018-10-10", "close": 0.71, "volume": 344375.0}, {"date": "2018-10-11", "close": 0.65, "volume": 1773018.0}, {"date": "2018-10-12", "close": 0.65, "volume": 652974.0}, {"date": "2018-10-15", "close": 0.66, "volume": 769000.0}, {"date": "2018-10-16", "close": 0.66, "volume": 131129.0}, {"date": "2018-10-17", "close": 0.64, "volume": 524957.0}, {"date": "2018-10-18", "close": 0.62, "volume": 183108.0}, {"date": "2018-10-19", "close": 0.61, "volume": 154211.0}, {"date": "2018-10-22", "close": 0.61, "volume": 133250.0}, {"date": "2018-10-23", "close": 0.54, "volume": 1418909.0}, {"date": "2018-10-24", "close": 0.49, "volume": 2032750.0}, {"date": "2018-10-25", "close": 0.5, "volume": 659163.0}, {"date": "2018-10-26", "close": 0.56, "volume": 863584.0}, {"date": "2018-10-29", "close": 0.51, "volume": 713137.0}, {"date": "2018-10-30", "close": 0.51, "volume": 415775.0}, {"date": "2018-10-31", "close": 0.49, "volume": 459356.0}, {"date": "2018-11-01", "close": 0.55, "volume": 855071.0}, {"date": "2018-11-02", "close": 0.55, "volume": 897619.0}, {"date": "2018-11-05", "close": 0.53, "volume": 312973.0}, {"date": "2018-11-06", "close": 0.55, "volume": 195668.0}, {"date": "2018-11-07", "close": 0.55, "volume": 292500.0}, {"date": "2018-11-08", "close": 0.55, "volume": 613002.0}, {"date": "2018-11-09", "close": 0.54, "volume": 324805.0}, {"date": "2018-11-12", "close": 0.54, "volume": 202190.0}, {"date": "2018-11-13", "close": 0.56, "volume": 147796.0}, {"date": "2018-11-14", "close": 0.58, "volume": 365942.0}, {"date": "2018-11-15", "close": 0.66, "volume": 630793.0}, {"date": "2018-11-16", "close": 0.63, "volume": 106928.0}, {"date": "2018-11-19", "close": 0.61, "volume": 133746.0}, {"date": "2018-11-20", "close": 0.58, "volume": 360713.0}, {"date": "2018-11-21", "close": 0.6, "volume": 50749.0}, {"date": "2018-11-22", "close": 0.6, "volume": 73100.0}, {"date": "2018-11-23", "close": 0.6, "volume": 164798.0}, {"date": "2018-11-26", "close": 0.69, "volume": 5790805.0}, {"date": "2018-11-27", "close": 0.64, "volume": 316027.0}, {"date": "2018-11-28", "close": 0.64, "volume": 504012.0}, {"date": "2018-11-29", "close": 0.64, "volume": 95874.0}, {"date": "2018-11-30", "close": 0.63, "volume": 78500.0}, {"date": "2018-12-03", "close": 0.66, "volume": 436462.0}, {"date": "2018-12-04", "close": 0.6, "volume": 612262.0}, {"date": "2018-12-05", "close": 0.65, "volume": 689662.0}, {"date": "2018-12-06", "close": 0.61, "volume": 109709.0}, {"date": "2018-12-07", "close": 0.6, "volume": 471130.0}, {"date": "2018-12-10", "close": 0.56, "volume": 549565.0}, {"date": "2018-12-11", "close": 0.55, "volume": 384639.0}, {"date": "2018-12-12", "close": 0.53, "volume": 272980.0}, {"date": "2018-12-13", "close": 0.51, "volume": 878642.0}, {"date": "2018-12-14", "close": 0.5, "volume": 676900.0}, {"date": "2018-12-17", "close": 0.495, "volume": 494413.0}, {"date": "2018-12-18", "close": 0.5, "volume": 786323.0}, {"date": "2018-12-19", "close": 0.49, "volume": 1344453.0}, {"date": "2018-12-20", "close": 0.51, "volume": 650300.0}, {"date": "2018-12-21", "close": 0.52, "volume": 508865.0}, {"date": "2018-12-24", "close": 0.52, "volume": 135072.0}, {"date": "2018-12-27", "close": 0.53, "volume": 452870.0}, {"date": "2018-12-28", "close": 0.58, "volume": 231240.0}, {"date": "2018-12-31", "close": 0.61, "volume": 201665.0}, {"date": "2019-01-02", "close": 0.62, "volume": 693918.0}, {"date": "2019-01-03", "close": 0.65, "volume": 571895.0}, {"date": "2019-01-04", "close": 0.67, "volume": 709305.0}, {"date": "2019-01-07", "close": 0.66, "volume": 268094.0}, {"date": "2019-01-08", "close": 0.62, "volume": 505269.0}, {"date": "2019-01-09", "close": 0.65, "volume": 753532.0}, {"date": "2019-01-10", "close": 0.63, "volume": 753700.0}, {"date": "2019-01-11", "close": 0.62, "volume": 515837.0}, {"date": "2019-01-14", "close": 0.63, "volume": 304741.0}, {"date": "2019-01-15", "close": 0.62, "volume": 261954.0}, {"date": "2019-01-16", "close": 0.64, "volume": 189034.0}, {"date": "2019-01-17", "close": 0.61, "volume": 315356.0}, {"date": "2019-01-18", "close": 0.64, "volume": 136829.0}, {"date": "2019-01-21", "close": 0.63, "volume": 64246.0}, {"date": "2019-01-22", "close": 0.59, "volume": 461568.0}, {"date": "2019-01-23", "close": 0.58, "volume": 117363.0}, {"date": "2019-01-24", "close": 0.6, "volume": 95260.0}, {"date": "2019-01-25", "close": 0.6, "volume": 239148.0}, {"date": "2019-01-28", "close": 0.59, "volume": 137217.0}, {"date": "2019-01-29", "close": 0.58, "volume": 230786.0}, {"date": "2019-01-30", "close": 0.58, "volume": 222900.0}, {"date": "2019-01-31", "close": 0.58, "volume": 403015.0}, {"date": "2019-02-01", "close": 0.58, "volume": 405341.0}, {"date": "2019-02-04", "close": 0.57, "volume": 273432.0}, {"date": "2019-02-05", "close": 0.58, "volume": 194922.0}, {"date": "2019-02-06", "close": 0.6, "volume": 632690.0}, {"date": "2019-02-07", "close": 0.57, "volume": 371415.0}, {"date": "2019-02-08", "close": 0.565, "volume": 111306.0}, {"date": "2019-02-11", "close": 0.56, "volume": 118197.0}, {"date": "2019-02-12", "close": 0.56, "volume": 40750.0}, {"date": "2019-02-13", "close": 0.57, "volume": 218770.0}, {"date": "2019-02-14", "close": 0.54, "volume": 384067.0}, {"date": "2019-02-15", "close": 0.57, "volume": 960614.0}, {"date": "2019-02-19", "close": 0.59, "volume": 1232151.0}, {"date": "2019-02-20", "close": 0.65, "volume": 858488.0}, {"date": "2019-02-21", "close": 0.63, "volume": 177687.0}, {"date": "2019-02-22", "close": 0.67, "volume": 775165.0}, {"date": "2019-02-25", "close": 0.66, "volume": 1140151.0}, {"date": "2019-02-26", "close": 0.68, "volume": 365412.0}, {"date": "2019-02-27", "close": 0.71, "volume": 297920.0}, {"date": "2019-02-28", "close": 0.68, "volume": 224750.0}, {"date": "2019-03-01", "close": 0.7, "volume": 1281224.0}, {"date": "2019-03-04", "close": 0.69, "volume": 431583.0}, {"date": "2019-03-05", "close": 0.71, "volume": 413536.0}, {"date": "2019-03-06", "close": 0.68, "volume": 328367.0}, {"date": "2019-03-07", "close": 0.65, "volume": 579002.0}, {"date": "2019-03-08", "close": 0.64, "volume": 695240.0}, {"date": "2019-03-11", "close": 0.68, "volume": 985066.0}, {"date": "2019-03-12", "close": 0.7, "volume": 697701.0}, {"date": "2019-03-13", "close": 0.69, "volume": 224175.0}, {"date": "2019-03-14", "close": 0.68, "volume": 132972.0}, {"date": "2019-03-15", "close": 0.67, "volume": 262544.0}, {"date": "2019-03-18", "close": 0.66, "volume": 648808.0}, {"date": "2019-03-19", "close": 0.67, "volume": 350600.0}, {"date": "2019-03-20", "close": 0.66, "volume": 236100.0}, {"date": "2019-03-21", "close": 0.66, "volume": 141912.0}, {"date": "2019-03-22", "close": 0.64, "volume": 306900.0}, {"date": "2019-03-25", "close": 0.62, "volume": 308174.0}, {"date": "2019-03-26", "close": 0.62, "volume": 59462.0}, {"date": "2019-03-27", "close": 0.61, "volume": 67575.0}, {"date": "2019-03-28", "close": 0.63, "volume": 438670.0}, {"date": "2019-03-29", "close": 0.64, "volume": 222312.0}, {"date": "2019-04-01", "close": 0.65, "volume": 207900.0}, {"date": "2019-04-02", "close": 0.66, "volume": 116000.0}, {"date": "2019-04-03", "close": 0.67, "volume": 60207.0}, {"date": "2019-04-04", "close": 0.66, "volume": 322904.0}, {"date": "2019-04-05", "close": 0.66, "volume": 97419.0}, {"date": "2019-04-08", "close": 0.68, "volume": 386876.0}, {"date": "2019-04-09", "close": 0.68, "volume": 317619.0}, {"date": "2019-04-10", "close": 0.68, "volume": 91167.0}, {"date": "2019-04-11", "close": 0.67, "volume": 87641.0}, {"date": "2019-04-12", "close": 0.67, "volume": 318591.0}, {"date": "2019-04-15", "close": 0.67, "volume": 198518.0}, {"date": "2019-04-16", "close": 0.66, "volume": 272500.0}, {"date": "2019-04-17", "close": 0.71, "volume": 1205344.0}, {"date": "2019-04-18", "close": 0.7, "volume": 1637721.0}, {"date": "2019-04-22", "close": 0.69, "volume": 432120.0}, {"date": "2019-04-23", "close": 0.7, "volume": 1355098.0}, {"date": "2019-04-24", "close": 0.7, "volume": 349205.0}, {"date": "2019-04-25", "close": 0.66, "volume": 1483724.0}, {"date": "2019-04-26", "close": 0.69, "volume": 499000.0}, {"date": "2019-04-29", "close": 0.68, "volume": 480280.0}, {"date": "2019-04-30", "close": 0.66, "volume": 1622288.0}, {"date": "2019-05-01", "close": 0.63, "volume": 1224913.0}, {"date": "2019-05-02", "close": 0.6, "volume": 366880.0}, {"date": "2019-05-03", "close": 0.62, "volume": 676182.0}, {"date": "2019-05-06", "close": 0.61, "volume": 202338.0}, {"date": "2019-05-07", "close": 0.61, "volume": 109277.0}, {"date": "2019-05-08", "close": 0.62, "volume": 1224700.0}, {"date": "2019-05-09", "close": 0.6, "volume": 583747.0}, {"date": "2019-05-10", "close": 0.63, "volume": 182329.0}, {"date": "2019-05-13", "close": 0.59, "volume": 561195.0}, {"date": "2019-05-14", "close": 0.61, "volume": 40178.0}, {"date": "2019-05-15", "close": 0.59, "volume": 208185.0}, {"date": "2019-05-16", "close": 0.58, "volume": 700870.0}, {"date": "2019-05-17", "close": 0.59, "volume": 246465.0}, {"date": "2019-05-21", "close": 0.59, "volume": 96900.0}, {"date": "2019-05-22", "close": 0.56, "volume": 98675.0}, {"date": "2019-05-23", "close": 0.55, "volume": 176784.0}, {"date": "2019-05-24", "close": 0.55, "volume": 63496.0}, {"date": "2019-05-27", "close": 0.57, "volume": 53130.0}, {"date": "2019-05-28", "close": 0.56, "volume": 46700.0}, {"date": "2019-05-29", "close": 0.54, "volume": 29080.0}, {"date": "2019-05-30", "close": 0.55, "volume": 120600.0}, {"date": "2019-05-31", "close": 0.52, "volume": 113136.0}, {"date": "2019-06-03", "close": 0.53, "volume": 49900.0}, {"date": "2019-06-04", "close": 0.55, "volume": 5000.0}, {"date": "2019-06-05", "close": 0.54, "volume": 176000.0}, {"date": "2019-06-06", "close": 0.58, "volume": 130700.0}, {"date": "2019-06-07", "close": 0.58, "volume": 197500.0}, {"date": "2019-06-10", "close": 0.6, "volume": 27385.0}, {"date": "2019-06-11", "close": 0.61, "volume": 65405.0}, {"date": "2019-06-12", "close": 0.58, "volume": 171517.0}, {"date": "2019-06-13", "close": 0.57, "volume": 61664.0}, {"date": "2019-06-14", "close": 0.61, "volume": 789424.0}, {"date": "2019-06-17", "close": 0.6, "volume": 166226.0}, {"date": "2019-06-18", "close": 0.61, "volume": 174596.0}, {"date": "2019-06-19", "close": 0.61, "volume": 117798.0}, {"date": "2019-06-20", "close": 0.59, "volume": 1126812.0}, {"date": "2019-06-21", "close": 0.6, "volume": 70322.0}, {"date": "2019-06-24", "close": 0.59, "volume": 47553.0}, {"date": "2019-06-25", "close": 0.59, "volume": 80500.0}, {"date": "2019-06-26", "close": 0.58, "volume": 102452.0}, {"date": "2019-06-27", "close": 0.59, "volume": 92350.0}, {"date": "2019-06-28", "close": 0.59, "volume": 152662.0}, {"date": "2019-07-02", "close": 0.58, "volume": 123406.0}, {"date": "2019-07-03", "close": 0.6, "volume": 204050.0}, {"date": "2019-07-04", "close": 0.6, "volume": 1230.0}, {"date": "2019-07-05", "close": 0.58, "volume": 150550.0}, {"date": "2019-07-08", "close": 0.56, "volume": 157056.0}, {"date": "2019-07-09", "close": 0.55, "volume": 79650.0}, {"date": "2019-07-10", "close": 0.57, "volume": 638480.0}, {"date": "2019-07-11", "close": 0.53, "volume": 278670.0}, {"date": "2019-07-12", "close": 0.54, "volume": 74255.0}, {"date": "2019-07-15", "close": 0.53, "volume": 79913.0}, {"date": "2019-07-16", "close": 0.54, "volume": 46750.0}, {"date": "2019-07-17", "close": 0.54, "volume": 57153.0}, {"date": "2019-07-18", "close": 0.55, "volume": 9210.0}, {"date": "2019-07-19", "close": 0.58, "volume": 148569.0}, {"date": "2019-07-22", "close": 0.57, "volume": 29367.0}, {"date": "2019-07-23", "close": 0.55, "volume": 48420.0}, {"date": "2019-07-24", "close": 0.57, "volume": 36600.0}, {"date": "2019-07-25", "close": 0.55, "volume": 426860.0}, {"date": "2019-07-26", "close": 0.55, "volume": 34270.0}, {"date": "2019-07-29", "close": 0.54, "volume": 110043.0}, {"date": "2019-07-30", "close": 0.53, "volume": 111214.0}, {"date": "2019-07-31", "close": 0.55, "volume": 114166.0}, {"date": "2019-08-01", "close": 0.54, "volume": 107900.0}, {"date": "2019-08-02", "close": 0.53, "volume": 129155.0}, {"date": "2019-08-06", "close": 0.53, "volume": 224399.0}, {"date": "2019-08-07", "close": 0.51, "volume": 153020.0}, {"date": "2019-08-08", "close": 0.52, "volume": 13050.0}, {"date": "2019-08-09", "close": 0.51, "volume": 139058.0}, {"date": "2019-08-12", "close": 0.495, "volume": 314500.0}, {"date": "2019-08-13", "close": 0.455, "volume": 848910.0}, {"date": "2019-08-14", "close": 0.455, "volume": 707000.0}, {"date": "2019-08-15", "close": 0.47, "volume": 305250.0}, {"date": "2019-08-16", "close": 0.5, "volume": 326303.0}, {"date": "2019-08-19", "close": 0.52, "volume": 112750.0}, {"date": "2019-08-20", "close": 0.52, "volume": 83100.0}, {"date": "2019-08-21", "close": 0.52, "volume": 77156.0}, {"date": "2019-08-22", "close": 0.52, "volume": 10900.0}, {"date": "2019-08-23", "close": 0.47, "volume": 261450.0}, {"date": "2019-08-26", "close": 0.485, "volume": 8957.0}, {"date": "2019-08-27", "close": 0.485, "volume": 120180.0}, {"date": "2019-08-28", "close": 0.47, "volume": 47538.0}, {"date": "2019-08-29", "close": 0.49, "volume": 156988.0}, {"date": "2019-08-30", "close": 0.495, "volume": 129584.0}, {"date": "2019-09-03", "close": 0.52, "volume": 866188.0}, {"date": "2019-09-04", "close": 0.495, "volume": 101026.0}, {"date": "2019-09-05", "close": 0.53, "volume": 168267.0}, {"date": "2019-09-06", "close": 0.53, "volume": 80750.0}, {"date": "2019-09-09", "close": 0.54, "volume": 131727.0}, {"date": "2019-09-10", "close": 0.52, "volume": 156706.0}, {"date": "2019-09-11", "close": 0.55, "volume": 226105.0}, {"date": "2019-09-12", "close": 0.56, "volume": 224682.0}, {"date": "2019-09-13", "close": 0.57, "volume": 444317.0}, {"date": "2019-09-16", "close": 0.58, "volume": 197785.0}, {"date": "2019-09-17", "close": 0.56, "volume": 36400.0}, {"date": "2019-09-18", "close": 0.56, "volume": 198004.0}, {"date": "2019-09-19", "close": 0.57, "volume": 32300.0}, {"date": "2019-09-20", "close": 0.56, "volume": 306783.0}, {"date": "2019-09-23", "close": 0.55, "volume": 583190.0}, {"date": "2019-09-24", "close": 0.55, "volume": 341400.0}, {"date": "2019-09-25", "close": 0.58, "volume": 219641.0}, {"date": "2019-09-26", "close": 0.54, "volume": 257155.0}, {"date": "2019-09-27", "close": 0.58, "volume": 235019.0}, {"date": "2019-09-30", "close": 0.59, "volume": 236834.0}, {"date": "2019-10-01", "close": 0.55, "volume": 52778.0}, {"date": "2019-10-02", "close": 0.55, "volume": 162510.0}, {"date": "2019-10-03", "close": 0.55, "volume": 121691.0}, {"date": "2019-10-04", "close": 0.55, "volume": 153700.0}, {"date": "2019-10-07", "close": 0.55, "volume": 51474.0}, {"date": "2019-10-08", "close": 0.54, "volume": 131220.0}, {"date": "2019-10-09", "close": 0.53, "volume": 42940.0}, {"date": "2019-10-10", "close": 0.53, "volume": 14600.0}, {"date": "2019-10-11", "close": 0.52, "volume": 131900.0}, {"date": "2019-10-15", "close": 0.53, "volume": 126896.0}, {"date": "2019-10-16", "close": 0.54, "volume": 611512.0}, {"date": "2019-10-17", "close": 0.55, "volume": 45520.0}, {"date": "2019-10-18", "close": 0.56, "volume": 29500.0}, {"date": "2019-10-21", "close": 0.53, "volume": 109700.0}, {"date": "2019-10-22", "close": 0.53, "volume": 74300.0}, {"date": "2019-10-23", "close": 0.54, "volume": 68682.0}, {"date": "2019-10-24", "close": 0.53, "volume": 7500.0}, {"date": "2019-10-25", "close": 0.54, "volume": 169097.0}, {"date": "2019-10-28", "close": 0.52, "volume": 338745.0}, {"date": "2019-10-29", "close": 0.52, "volume": 113511.0}, {"date": "2019-10-30", "close": 0.5, "volume": 184135.0}, {"date": "2019-10-31", "close": 0.5, "volume": 628433.0}, {"date": "2019-11-01", "close": 0.55, "volume": 337816.0}, {"date": "2019-11-04", "close": 0.59, "volume": 1364696.0}, {"date": "2019-11-05", "close": 0.58, "volume": 1174808.0}, {"date": "2019-11-06", "close": 0.59, "volume": 340025.0}, {"date": "2019-11-07", "close": 0.59, "volume": 374629.0}, {"date": "2019-11-08", "close": 0.6, "volume": 708187.0}, {"date": "2019-11-11", "close": 0.62, "volume": 153323.0}, {"date": "2019-11-12", "close": 0.6, "volume": 164470.0}, {"date": "2019-11-13", "close": 0.6, "volume": 273457.0}, {"date": "2019-11-14", "close": 0.6, "volume": 208891.0}, {"date": "2019-11-15", "close": 0.61, "volume": 19450.0}, {"date": "2019-11-18", "close": 0.6, "volume": 39070.0}, {"date": "2019-11-19", "close": 0.6, "volume": 99200.0}, {"date": "2019-11-20", "close": 0.59, "volume": 40500.0}, {"date": "2019-11-21", "close": 0.57, "volume": 373900.0}, {"date": "2019-11-22", "close": 0.58, "volume": 175104.0}, {"date": "2019-11-25", "close": 0.57, "volume": 162179.0}, {"date": "2019-11-26", "close": 0.56, "volume": 551647.0}, {"date": "2019-11-27", "close": 0.58, "volume": 136110.0}, {"date": "2019-11-28", "close": 0.56, "volume": 120850.0}, {"date": "2019-11-29", "close": 0.58, "volume": 122832.0}, {"date": "2019-12-02", "close": 0.56, "volume": 85050.0}, {"date": "2019-12-03", "close": 0.54, "volume": 192463.0}, {"date": "2019-12-04", "close": 0.55, "volume": 133000.0}, {"date": "2019-12-05", "close": 0.54, "volume": 47900.0}, {"date": "2019-12-06", "close": 0.56, "volume": 191875.0}, {"date": "2019-12-09", "close": 0.6, "volume": 280751.0}, {"date": "2019-12-10", "close": 0.59, "volume": 884788.0}, {"date": "2019-12-11", "close": 0.61, "volume": 629887.0}, {"date": "2019-12-12", "close": 0.63, "volume": 159801.0}, {"date": "2019-12-13", "close": 0.66, "volume": 470047.0}, {"date": "2019-12-16", "close": 0.69, "volume": 740621.0}, {"date": "2019-12-17", "close": 0.7, "volume": 698702.0}, {"date": "2019-12-18", "close": 0.71, "volume": 188481.0}, {"date": "2019-12-19", "close": 0.71, "volume": 264180.0}, {"date": "2019-12-20", "close": 0.7, "volume": 280665.0}, {"date": "2019-12-23", "close": 0.76, "volume": 423944.0}, {"date": "2019-12-24", "close": 0.74, "volume": 127175.0}, {"date": "2019-12-27", "close": 0.73, "volume": 215142.0}, {"date": "2019-12-30", "close": 0.77, "volume": 252419.0}, {"date": "2019-12-31", "close": 0.76, "volume": 213035.0}, {"date": "2020-01-02", "close": 0.78, "volume": 487332.0}, {"date": "2020-01-03", "close": 0.76, "volume": 284038.0}, {"date": "2020-01-06", "close": 0.76, "volume": 1107610.0}, {"date": "2020-01-07", "close": 0.83, "volume": 476944.0}, {"date": "2020-01-08", "close": 0.81, "volume": 836877.0}, {"date": "2020-01-09", "close": 0.8, "volume": 240518.0}, {"date": "2020-01-10", "close": 0.77, "volume": 759069.0}, {"date": "2020-01-13", "close": 0.8, "volume": 325300.0}, {"date": "2020-01-14", "close": 0.81, "volume": 254895.0}, {"date": "2020-01-15", "close": 0.81, "volume": 59630.0}, {"date": "2020-01-16", "close": 0.85, "volume": 380390.0}, {"date": "2020-01-17", "close": 0.88, "volume": 1111914.0}, {"date": "2020-01-20", "close": 0.9, "volume": 311725.0}, {"date": "2020-01-21", "close": 0.82, "volume": 523763.0}, {"date": "2020-01-22", "close": 0.83, "volume": 157616.0}, {"date": "2020-01-23", "close": 0.82, "volume": 509128.0}, {"date": "2020-01-24", "close": 0.78, "volume": 703610.0}, {"date": "2020-01-27", "close": 0.75, "volume": 725234.0}, {"date": "2020-01-28", "close": 0.75, "volume": 243150.0}, {"date": "2020-01-29", "close": 0.76, "volume": 70059.0}, {"date": "2020-01-30", "close": 0.75, "volume": 404669.0}, {"date": "2020-01-31", "close": 0.71, "volume": 893399.0}, {"date": "2020-02-03", "close": 0.69, "volume": 145594.0}, {"date": "2020-02-04", "close": 0.72, "volume": 33825.0}, {"date": "2020-02-05", "close": 0.74, "volume": 577050.0}, {"date": "2020-02-06", "close": 0.75, "volume": 166435.0}, {"date": "2020-02-07", "close": 0.73, "volume": 433679.0}, {"date": "2020-02-10", "close": 0.75, "volume": 267750.0}, {"date": "2020-02-11", "close": 0.73, "volume": 408089.0}, {"date": "2020-02-12", "close": 0.74, "volume": 490145.0}, {"date": "2020-02-13", "close": 0.75, "volume": 150503.0}, {"date": "2020-02-14", "close": 0.74, "volume": 273608.0}, {"date": "2020-02-18", "close": 0.7, "volume": 243555.0}, {"date": "2020-02-19", "close": 0.71, "volume": 281975.0}, {"date": "2020-02-20", "close": 0.69, "volume": 106131.0}, {"date": "2020-02-21", "close": 0.68, "volume": 473128.0}, {"date": "2020-02-24", "close": 0.62, "volume": 1671744.0}, {"date": "2020-02-25", "close": 0.59, "volume": 1971078.0}, {"date": "2020-02-26", "close": 0.62, "volume": 862680.0}, {"date": "2020-02-27", "close": 0.6, "volume": 787984.0}, {"date": "2020-02-28", "close": 0.64, "volume": 814001.0}, {"date": "2020-03-02", "close": 0.66, "volume": 301451.0}, {"date": "2020-03-03", "close": 0.64, "volume": 197140.0}, {"date": "2020-03-04", "close": 0.65, "volume": 340200.0}, {"date": "2020-03-05", "close": 0.65, "volume": 269800.0}, {"date": "2020-03-06", "close": 0.65, "volume": 302675.0}, {"date": "2020-03-09", "close": 0.62, "volume": 698336.0}, {"date": "2020-03-10", "close": 0.6, "volume": 980224.0}, {"date": "2020-03-11", "close": 0.57, "volume": 611054.0}, {"date": "2020-03-12", "close": 0.48, "volume": 450204.0}, {"date": "2020-03-13", "close": 0.495, "volume": 231382.0}, {"date": "2020-03-16", "close": 0.395, "volume": 989811.0}, {"date": "2020-03-17", "close": 0.4, "volume": 840493.0}, {"date": "2020-03-18", "close": 0.35, "volume": 375173.0}, {"date": "2020-03-19", "close": 0.37, "volume": 242489.0}, {"date": "2020-03-20", "close": 0.365, "volume": 397417.0}, {"date": "2020-03-23", "close": 0.36, "volume": 142522.0}, {"date": "2020-03-24", "close": 0.38, "volume": 429694.0}, {"date": "2020-03-25", "close": 0.415, "volume": 275742.0}, {"date": "2020-03-26", "close": 0.4, "volume": 164175.0}, {"date": "2020-03-27", "close": 0.37, "volume": 241898.0}, {"date": "2020-03-30", "close": 0.405, "volume": 320667.0}, {"date": "2020-03-31", "close": 0.445, "volume": 377432.0}, {"date": "2020-04-01", "close": 0.445, "volume": 290876.0}, {"date": "2020-04-02", "close": 0.44, "volume": 240835.0}, {"date": "2020-04-03", "close": 0.425, "volume": 247560.0}, {"date": "2020-04-06", "close": 0.445, "volume": 44308.0}, {"date": "2020-04-07", "close": 0.49, "volume": 329303.0}, {"date": "2020-04-08", "close": 0.49, "volume": 96816.0}, {"date": "2020-04-09", "close": 0.485, "volume": 62790.0}, {"date": "2020-04-13", "close": 0.5, "volume": 75778.0}, {"date": "2020-04-14", "close": 0.495, "volume": 233218.0}, {"date": "2020-04-15", "close": 0.455, "volume": 190718.0}, {"date": "2020-04-16", "close": 0.44, "volume": 90635.0}, {"date": "2020-04-17", "close": 0.465, "volume": 87275.0}, {"date": "2020-04-20", "close": 0.44, "volume": 373128.0}, {"date": "2020-04-21", "close": 0.415, "volume": 90069.0}, {"date": "2020-04-22", "close": 0.435, "volume": 56013.0}, {"date": "2020-04-23", "close": 0.435, "volume": 289520.0}, {"date": "2020-04-24", "close": 0.435, "volume": 330709.0}, {"date": "2020-04-27", "close": 0.46, "volume": 243028.0}, {"date": "2020-04-28", "close": 0.475, "volume": 118751.0}, {"date": "2020-04-29", "close": 0.53, "volume": 844159.0}, {"date": "2020-04-30", "close": 0.54, "volume": 539501.0}, {"date": "2020-05-01", "close": 0.52, "volume": 31898.0}, {"date": "2020-05-04", "close": 0.53, "volume": 186636.0}, {"date": "2020-05-05", "close": 0.56, "volume": 345735.0}, {"date": "2020-05-06", "close": 0.53, "volume": 131870.0}, {"date": "2020-05-07", "close": 0.52, "volume": 83990.0}, {"date": "2020-05-08", "close": 0.54, "volume": 103600.0}, {"date": "2020-05-11", "close": 0.53, "volume": 82122.0}, {"date": "2020-05-12", "close": 0.52, "volume": 155159.0}, {"date": "2020-05-13", "close": 0.485, "volume": 216639.0}, {"date": "2020-05-14", "close": 0.5, "volume": 219720.0}, {"date": "2020-05-15", "close": 0.5, "volume": 100131.0}, {"date": "2020-05-19", "close": 0.52, "volume": 317915.0}, {"date": "2020-05-20", "close": 0.58, "volume": 319478.0}, {"date": "2020-05-21", "close": 0.56, "volume": 205204.0}, {"date": "2020-05-22", "close": 0.56, "volume": 181856.0}, {"date": "2020-05-25", "close": 0.57, "volume": 10937.0}, {"date": "2020-05-26", "close": 0.59, "volume": 156088.0}, {"date": "2020-05-27", "close": 0.6, "volume": 1526855.0}, {"date": "2020-05-28", "close": 0.66, "volume": 1379754.0}, {"date": "2020-05-29", "close": 0.66, "volume": 589461.0}, {"date": "2020-06-01", "close": 0.65, "volume": 613428.0}, {"date": "2020-06-02", "close": 0.69, "volume": 732252.0}, {"date": "2020-06-03", "close": 0.7, "volume": 194920.0}, {"date": "2020-06-04", "close": 0.7, "volume": 127348.0}, {"date": "2020-06-05", "close": 0.73, "volume": 1100321.0}, {"date": "2020-06-08", "close": 0.72, "volume": 230417.0}, {"date": "2020-06-09", "close": 0.73, "volume": 311271.0}, {"date": "2020-06-10", "close": 0.75, "volume": 796633.0}, {"date": "2020-06-11", "close": 0.76, "volume": 1379988.0}, {"date": "2020-06-12", "close": 0.76, "volume": 272783.0}, {"date": "2020-06-15", "close": 0.78, "volume": 292392.0}, {"date": "2020-06-16", "close": 0.76, "volume": 141831.0}, {"date": "2020-06-17", "close": 0.785, "volume": 262331.0}, {"date": "2020-06-18", "close": 0.8, "volume": 210287.0}, {"date": "2020-06-19", "close": 0.82, "volume": 777468.0}, {"date": "2020-06-22", "close": 0.84, "volume": 139665.0}, {"date": "2020-06-23", "close": 0.84, "volume": 249880.0}, {"date": "2020-06-24", "close": 0.79, "volume": 307280.0}, {"date": "2020-06-25", "close": 0.79, "volume": 121344.0}, {"date": "2020-06-26", "close": 0.77, "volume": 588520.0}, {"date": "2020-06-29", "close": 0.83, "volume": 258013.0}, {"date": "2020-06-30", "close": 0.83, "volume": 94184.0}, {"date": "2020-07-02", "close": 0.82, "volume": 271260.0}, {"date": "2020-07-03", "close": 0.82, "volume": 103710.0}, {"date": "2020-07-06", "close": 0.83, "volume": 208690.0}, {"date": "2020-07-07", "close": 0.84, "volume": 507092.0}, {"date": "2020-07-08", "close": 0.91, "volume": 682356.0}, {"date": "2020-07-09", "close": 0.99, "volume": 2056746.0}, {"date": "2020-07-10", "close": 0.97, "volume": 874185.0}, {"date": "2020-07-13", "close": 0.96, "volume": 549571.0}, {"date": "2020-07-14", "close": 0.93, "volume": 600322.0}, {"date": "2020-07-15", "close": 0.99, "volume": 613465.0}, {"date": "2020-07-16", "close": 0.99, "volume": 365394.0}, {"date": "2020-07-17", "close": 0.99, "volume": 449246.0}, {"date": "2020-07-20", "close": 1.03, "volume": 831956.0}, {"date": "2020-07-21", "close": 1.08, "volume": 1684415.0}, {"date": "2020-07-22", "close": 1.13, "volume": 606980.0}, {"date": "2020-07-23", "close": 1.09, "volume": 284875.0}, {"date": "2020-07-24", "close": 1.05, "volume": 221586.0}, {"date": "2020-07-27", "close": 1.08, "volume": 522138.0}, {"date": "2020-07-28", "close": 1.05, "volume": 609254.0}, {"date": "2020-07-29", "close": 1.06, "volume": 298549.0}, {"date": "2020-07-30", "close": 1.06, "volume": 930361.0}, {"date": "2020-07-31", "close": 1.06, "volume": 326679.0}, {"date": "2020-08-04", "close": 1.07, "volume": 1376196.0}, {"date": "2020-08-05", "close": 1.17, "volume": 1362595.0}, {"date": "2020-08-06", "close": 1.15, "volume": 253392.0}, {"date": "2020-08-07", "close": 1.13, "volume": 309207.0}, {"date": "2020-08-10", "close": 1.16, "volume": 212286.0}, {"date": "2020-08-11", "close": 1.15, "volume": 263758.0}, {"date": "2020-08-12", "close": 1.14, "volume": 111477.0}, {"date": "2020-08-13", "close": 1.14, "volume": 483503.0}, {"date": "2020-08-14", "close": 1.2, "volume": 551249.0}, {"date": "2020-08-17", "close": 1.28, "volume": 1262648.0}, {"date": "2020-08-18", "close": 1.25, "volume": 479063.0}, {"date": "2020-08-19", "close": 1.27, "volume": 392019.0}, {"date": "2020-08-20", "close": 1.37, "volume": 784415.0}, {"date": "2020-08-21", "close": 1.34, "volume": 313995.0}, {"date": "2020-08-24", "close": 1.3, "volume": 253260.0}, {"date": "2020-08-25", "close": 1.25, "volume": 449141.0}, {"date": "2020-08-26", "close": 1.25, "volume": 695282.0}, {"date": "2020-08-27", "close": 1.22, "volume": 251405.0}, {"date": "2020-08-28", "close": 1.26, "volume": 614687.0}, {"date": "2020-08-31", "close": 1.3, "volume": 206019.0}, {"date": "2020-09-01", "close": 1.33, "volume": 320912.0}, {"date": "2020-09-02", "close": 1.31, "volume": 226399.0}, {"date": "2020-09-03", "close": 1.27, "volume": 408707.0}, {"date": "2020-09-04", "close": 1.35, "volume": 494180.0}, {"date": "2020-09-08", "close": 1.28, "volume": 161490.0}, {"date": "2020-09-09", "close": 1.36, "volume": 527384.0}, {"date": "2020-09-10", "close": 1.36, "volume": 1181562.0}, {"date": "2020-09-11", "close": 1.42, "volume": 353378.0}, {"date": "2020-09-14", "close": 1.38, "volume": 313689.0}, {"date": "2020-09-15", "close": 1.39, "volume": 182758.0}, {"date": "2020-09-16", "close": 1.45, "volume": 635553.0}, {"date": "2020-09-17", "close": 1.44, "volume": 402201.0}, {"date": "2020-09-18", "close": 1.52, "volume": 1577426.0}, {"date": "2020-09-21", "close": 1.48, "volume": 842188.0}, {"date": "2020-09-22", "close": 1.55, "volume": 1207014.0}, {"date": "2020-09-23", "close": 1.5, "volume": 1971705.0}, {"date": "2020-09-24", "close": 1.49, "volume": 3308790.0}, {"date": "2020-09-25", "close": 1.49, "volume": 1269279.0}, {"date": "2020-09-28", "close": 1.48, "volume": 381008.0}, {"date": "2020-09-29", "close": 1.42, "volume": 428924.0}, {"date": "2020-09-30", "close": 1.45, "volume": 439467.0}, {"date": "2020-10-01", "close": 1.42, "volume": 385191.0}, {"date": "2020-10-02", "close": 1.41, "volume": 382284.0}, {"date": "2020-10-05", "close": 1.42, "volume": 259137.0}, {"date": "2020-10-06", "close": 1.45, "volume": 718712.0}, {"date": "2020-10-07", "close": 1.46, "volume": 502259.0}, {"date": "2020-10-08", "close": 1.45, "volume": 506104.0}, {"date": "2020-10-09", "close": 1.48, "volume": 522599.0}, {"date": "2020-10-13", "close": 1.54, "volume": 568277.0}, {"date": "2020-10-14", "close": 1.54, "volume": 383465.0}, {"date": "2020-10-15", "close": 1.58, "volume": 321455.0}, {"date": "2020-10-16", "close": 1.55, "volume": 342294.0}, {"date": "2020-10-19", "close": 1.53, "volume": 234076.0}, {"date": "2020-10-20", "close": 1.59, "volume": 386372.0}, {"date": "2020-10-21", "close": 1.66, "volume": 848938.0}, {"date": "2020-10-22", "close": 1.64, "volume": 171563.0}, {"date": "2020-10-23", "close": 1.71, "volume": 1412491.0}, {"date": "2020-10-26", "close": 1.72, "volume": 528978.0}, {"date": "2020-10-27", "close": 1.76, "volume": 995526.0}, {"date": "2020-10-28", "close": 1.59, "volume": 912629.0}, {"date": "2020-10-29", "close": 1.62, "volume": 767463.0}, {"date": "2020-10-30", "close": 1.67, "volume": 728204.0}, {"date": "2020-11-02", "close": 1.7, "volume": 436051.0}, {"date": "2020-11-03", "close": 1.71, "volume": 682772.0}, {"date": "2020-11-04", "close": 1.73, "volume": 512082.0}, {"date": "2020-11-05", "close": 1.82, "volume": 1330556.0}, {"date": "2020-11-06", "close": 1.84, "volume": 801617.0}, {"date": "2020-11-09", "close": 1.8, "volume": 666915.0}, {"date": "2020-11-10", "close": 1.84, "volume": 489310.0}, {"date": "2020-11-11", "close": 1.77, "volume": 776531.0}, {"date": "2020-11-12", "close": 1.75, "volume": 478322.0}, {"date": "2020-11-13", "close": 1.77, "volume": 340450.0}, {"date": "2020-11-16", "close": 1.81, "volume": 2122829.0}, {"date": "2020-11-17", "close": 1.8, "volume": 362154.0}, {"date": "2020-11-18", "close": 1.81, "volume": 568215.0}, {"date": "2020-11-19", "close": 1.8, "volume": 360436.0}, {"date": "2020-11-20", "close": 1.84, "volume": 1693087.0}, {"date": "2020-11-23", "close": 1.82, "volume": 953324.0}, {"date": "2020-11-24", "close": 1.85, "volume": 1268072.0}, {"date": "2020-11-25", "close": 1.85, "volume": 527187.0}, {"date": "2020-11-26", "close": 1.87, "volume": 468566.0}, {"date": "2020-11-27", "close": 1.92, "volume": 809500.0}, {"date": "2020-11-30", "close": 1.97, "volume": 1175083.0}, {"date": "2020-12-01", "close": 1.96, "volume": 1457793.0}, {"date": "2020-12-02", "close": 1.89, "volume": 1914078.0}, {"date": "2020-12-03", "close": 1.82, "volume": 1595734.0}, {"date": "2020-12-04", "close": 1.89, "volume": 1567825.0}, {"date": "2020-12-07", "close": 1.91, "volume": 683992.0}, {"date": "2020-12-08", "close": 1.97, "volume": 1286402.0}, {"date": "2020-12-09", "close": 1.94, "volume": 858809.0}, {"date": "2020-12-10", "close": 1.98, "volume": 577124.0}, {"date": "2020-12-11", "close": 2.08, "volume": 1998809.0}, {"date": "2020-12-14", "close": 2.05, "volume": 546542.0}, {"date": "2020-12-15", "close": 2.05, "volume": 269487.0}, {"date": "2020-12-16", "close": 2.05, "volume": 707677.0}, {"date": "2020-12-17", "close": 2.23, "volume": 1422960.0}, {"date": "2020-12-18", "close": 2.35, "volume": 1151456.0}, {"date": "2020-12-21", "close": 2.37, "volume": 787714.0}, {"date": "2020-12-22", "close": 2.27, "volume": 736133.0}, {"date": "2020-12-23", "close": 2.4, "volume": 600679.0}, {"date": "2020-12-24", "close": 2.38, "volume": 204927.0}, {"date": "2020-12-29", "close": 2.36, "volume": 509326.0}, {"date": "2020-12-30", "close": 2.39, "volume": 421452.0}, {"date": "2020-12-31", "close": 2.38, "volume": 329128.0}, {"date": "2021-01-04", "close": 2.52, "volume": 842725.0}, {"date": "2021-01-05", "close": 2.63, "volume": 667346.0}, {"date": "2021-01-06", "close": 2.75, "volume": 1498864.0}, {"date": "2021-01-07", "close": 2.94, "volume": 1313060.0}, {"date": "2021-01-08", "close": 2.89, "volume": 916776.0}, {"date": "2021-01-11", "close": 2.81, "volume": 1026135.0}, {"date": "2021-01-12", "close": 2.88, "volume": 463806.0}, {"date": "2021-01-13", "close": 2.84, "volume": 334310.0}, {"date": "2021-01-14", "close": 2.94, "volume": 391758.0}, {"date": "2021-01-15", "close": 2.84, "volume": 617153.0}, {"date": "2021-01-18", "close": 2.76, "volume": 521914.0}, {"date": "2021-01-19", "close": 2.79, "volume": 961389.0}, {"date": "2021-01-20", "close": 2.86, "volume": 959910.0}, {"date": "2021-01-21", "close": 2.9, "volume": 941226.0}, {"date": "2021-01-22", "close": 2.82, "volume": 802079.0}, {"date": "2021-01-25", "close": 2.73, "volume": 1000889.0}, {"date": "2021-01-26", "close": 2.67, "volume": 474097.0}, {"date": "2021-01-27", "close": 2.47, "volume": 1169777.0}, {"date": "2021-01-28", "close": 2.68, "volume": 776005.0}, {"date": "2021-01-29", "close": 2.65, "volume": 1107508.0}, {"date": "2021-02-01", "close": 2.81, "volume": 1024137.0}, {"date": "2021-02-02", "close": 2.82, "volume": 1652089.0}, {"date": "2021-02-03", "close": 2.92, "volume": 720998.0}, {"date": "2021-02-04", "close": 2.85, "volume": 407122.0}, {"date": "2021-02-05", "close": 3.05, "volume": 855012.0}, {"date": "2021-02-08", "close": 3.16, "volume": 1026018.0}, {"date": "2021-02-09", "close": 3.11, "volume": 741361.0}, {"date": "2021-02-10", "close": 3.14, "volume": 852253.0}, {"date": "2021-02-11", "close": 3.14, "volume": 617773.0}, {"date": "2021-02-12", "close": 3.11, "volume": 614022.0}, {"date": "2021-02-16", "close": 3.36, "volume": 1675386.0}, {"date": "2021-02-17", "close": 3.35, "volume": 688745.0}, {"date": "2021-02-18", "close": 3.43, "volume": 869849.0}, {"date": "2021-02-19", "close": 3.62, "volume": 2235746.0}, {"date": "2021-02-22", "close": 3.85, "volume": 2338495.0}, {"date": "2021-02-23", "close": 3.94, "volume": 2180681.0}, {"date": "2021-02-24", "close": 4.07, "volume": 1828549.0}, {"date": "2021-02-25", "close": 4.05, "volume": 1419226.0}, {"date": "2021-02-26", "close": 3.87, "volume": 2278375.0}, {"date": "2021-03-01", "close": 3.63, "volume": 1654136.0}, {"date": "2021-03-02", "close": 3.75, "volume": 1219204.0}, {"date": "2021-03-03", "close": 3.62, "volume": 1034373.0}, {"date": "2021-03-04", "close": 3.41, "volume": 2037680.0}, {"date": "2021-03-05", "close": 3.6, "volume": 1478496.0}, {"date": "2021-03-08", "close": 3.77, "volume": 1737869.0}, {"date": "2021-03-09", "close": 3.74, "volume": 993114.0}, {"date": "2021-03-10", "close": 3.61, "volume": 1688278.0}, {"date": "2021-03-11", "close": 3.92, "volume": 1926046.0}, {"date": "2021-03-12", "close": 3.88, "volume": 643713.0}, {"date": "2021-03-15", "close": 3.8, "volume": 791271.0}, {"date": "2021-03-16", "close": 3.78, "volume": 964789.0}, {"date": "2021-03-17", "close": 3.8, "volume": 663981.0}, {"date": "2021-03-18", "close": 3.62, "volume": 826703.0}, {"date": "2021-03-19", "close": 3.62, "volume": 2403080.0}, {"date": "2021-03-22", "close": 3.97, "volume": 1750390.0}, {"date": "2021-03-23", "close": 3.83, "volume": 1578744.0}, {"date": "2021-03-24", "close": 3.75, "volume": 811218.0}, {"date": "2021-03-25", "close": 3.71, "volume": 1158598.0}, {"date": "2021-03-26", "close": 3.86, "volume": 776386.0}, {"date": "2021-03-29", "close": 3.95, "volume": 749036.0}, {"date": "2021-03-30", "close": 4.14, "volume": 2233570.0}, {"date": "2021-03-31", "close": 4.14, "volume": 981777.0}, {"date": "2021-04-01", "close": 4.15, "volume": 531569.0}, {"date": "2021-04-05", "close": 4.37, "volume": 1182956.0}, {"date": "2021-04-06", "close": 4.28, "volume": 691681.0}, {"date": "2021-04-07", "close": 4.17, "volume": 605201.0}, {"date": "2021-04-08", "close": 4.35, "volume": 1225772.0}, {"date": "2021-04-09", "close": 4.39, "volume": 824151.0}, {"date": "2021-04-12", "close": 4.17, "volume": 997171.0}, {"date": "2021-04-13", "close": 4.3, "volume": 940673.0}, {"date": "2021-04-14", "close": 4.48, "volume": 2219845.0}, {"date": "2021-04-15", "close": 4.82, "volume": 1490908.0}, {"date": "2021-04-16", "close": 4.71, "volume": 1108882.0}, {"date": "2021-04-19", "close": 4.84, "volume": 1034163.0}, {"date": "2021-04-20", "close": 4.72, "volume": 1208916.0}, {"date": "2021-04-21", "close": 4.91, "volume": 1043315.0}, {"date": "2021-04-22", "close": 4.86, "volume": 857636.0}, {"date": "2021-04-23", "close": 5.03, "volume": 1079764.0}, {"date": "2021-04-26", "close": 5.42, "volume": 2953960.0}, {"date": "2021-04-27", "close": 5.09, "volume": 2377392.0}, {"date": "2021-04-28", "close": 5.5, "volume": 4802396.0}, {"date": "2021-04-29", "close": 5.53, "volume": 1989829.0}, {"date": "2021-04-30", "close": 5.49, "volume": 2149340.0}, {"date": "2021-05-03", "close": 5.43, "volume": 2125068.0}, {"date": "2021-05-04", "close": 5.42, "volume": 2139392.0}, {"date": "2021-05-05", "close": 5.68, "volume": 2653664.0}, {"date": "2021-05-06", "close": 6.0, "volume": 2498913.0}, {"date": "2021-05-07", "close": 6.29, "volume": 2751712.0}, {"date": "2021-05-10", "close": 6.25, "volume": 3246730.0}, {"date": "2021-05-11", "close": 6.59, "volume": 3347921.0}, {"date": "2021-05-12", "close": 6.2, "volume": 2730996.0}, {"date": "2021-05-13", "close": 5.85, "volume": 1777738.0}, {"date": "2021-05-14", "close": 5.87, "volume": 958021.0}, {"date": "2021-05-17", "close": 6.07, "volume": 1569018.0}, {"date": "2021-05-18", "close": 6.33, "volume": 3524052.0}, {"date": "2021-05-19", "close": 5.61, "volume": 4753992.0}, {"date": "2021-05-20", "close": 5.68, "volume": 2616732.0}, {"date": "2021-05-21", "close": 5.39, "volume": 3343912.0}, {"date": "2021-05-25", "close": 5.34, "volume": 3065268.0}, {"date": "2021-05-26", "close": 5.43, "volume": 3883648.0}, {"date": "2021-05-27", "close": 5.63, "volume": 10721397.0}, {"date": "2021-05-28", "close": 5.56, "volume": 1846351.0}, {"date": "2021-05-31", "close": 5.45, "volume": 885015.0}, {"date": "2021-06-01", "close": 5.46, "volume": 1222040.0}, {"date": "2021-06-02", "close": 5.29, "volume": 1703279.0}, {"date": "2021-06-03", "close": 5.18, "volume": 1283118.0}, {"date": "2021-06-04", "close": 5.35, "volume": 1786936.0}, {"date": "2021-06-07", "close": 5.15, "volume": 961083.0}, {"date": "2021-06-08", "close": 5.18, "volume": 1177773.0}, {"date": "2021-06-09", "close": 5.26, "volume": 1217880.0}, {"date": "2021-06-10", "close": 5.3, "volume": 611953.0}, {"date": "2021-06-11", "close": 5.39, "volume": 1536114.0}, {"date": "2021-06-14", "close": 5.17, "volume": 2017689.0}, {"date": "2021-06-15", "close": 4.81, "volume": 2824840.0}, {"date": "2021-06-16", "close": 4.84, "volume": 1677142.0}, {"date": "2021-06-17", "close": 4.49, "volume": 3402148.0}, {"date": "2021-06-18", "close": 4.38, "volume": 10653924.0}, {"date": "2021-06-21", "close": 4.62, "volume": 1809877.0}, {"date": "2021-06-22", "close": 4.81, "volume": 1658991.0}, {"date": "2021-06-23", "close": 5.04, "volume": 1734101.0}, {"date": "2021-06-24", "close": 5.17, "volume": 1438435.0}, {"date": "2021-06-25", "close": 5.31, "volume": 1406366.0}, {"date": "2021-06-28", "close": 5.18, "volume": 1382768.0}, {"date": "2021-06-29", "close": 5.15, "volume": 599687.0}, {"date": "2021-06-30", "close": 5.38, "volume": 1082712.0}, {"date": "2021-07-02", "close": 5.37, "volume": 919683.0}, {"date": "2021-07-05", "close": 5.39, "volume": 409115.0}, {"date": "2021-07-06", "close": 5.17, "volume": 1096693.0}, {"date": "2021-07-07", "close": 5.22, "volume": 831086.0}, {"date": "2021-07-08", "close": 5.25, "volume": 928481.0}, {"date": "2021-07-09", "close": 5.37, "volume": 696064.0}, {"date": "2021-07-12", "close": 5.48, "volume": 1064958.0}, {"date": "2021-07-13", "close": 5.52, "volume": 609584.0}, {"date": "2021-07-14", "close": 5.47, "volume": 543277.0}, {"date": "2021-07-15", "close": 5.55, "volume": 975557.0}, {"date": "2021-07-16", "close": 5.05, "volume": 1928642.0}, {"date": "2021-07-19", "close": 4.81, "volume": 1626001.0}, {"date": "2021-07-20", "close": 4.88, "volume": 870175.0}, {"date": "2021-07-21", "close": 5.14, "volume": 776320.0}, {"date": "2021-07-22", "close": 5.19, "volume": 798362.0}, {"date": "2021-07-23", "close": 5.22, "volume": 588934.0}, {"date": "2021-07-26", "close": 5.46, "volume": 1157397.0}, {"date": "2021-07-27", "close": 5.48, "volume": 619343.0}, {"date": "2021-07-28", "close": 5.64, "volume": 2650605.0}, {"date": "2021-07-29", "close": 5.8, "volume": 1013289.0}, {"date": "2021-07-30", "close": 5.59, "volume": 1052496.0}, {"date": "2021-08-03", "close": 5.39, "volume": 948825.0}, {"date": "2021-08-04", "close": 5.28, "volume": 1054388.0}, {"date": "2021-08-05", "close": 5.28, "volume": 563276.0}, {"date": "2021-08-06", "close": 5.3, "volume": 533593.0}, {"date": "2021-08-09", "close": 5.21, "volume": 653201.0}, {"date": "2021-08-10", "close": 5.53, "volume": 1042744.0}, {"date": "2021-08-11", "close": 5.53, "volume": 832206.0}, {"date": "2021-08-12", "close": 5.51, "volume": 459822.0}, {"date": "2021-08-13", "close": 5.49, "volume": 642862.0}, {"date": "2021-08-16", "close": 5.34, "volume": 522843.0}, {"date": "2021-08-17", "close": 5.21, "volume": 614942.0}, {"date": "2021-08-18", "close": 5.12, "volume": 722356.0}, {"date": "2021-08-19", "close": 4.75, "volume": 1813612.0}, {"date": "2021-08-20", "close": 4.81, "volume": 771374.0}, {"date": "2021-08-23", "close": 5.18, "volume": 782550.0}, {"date": "2021-08-24", "close": 5.39, "volume": 750767.0}, {"date": "2021-08-25", "close": 5.39, "volume": 702066.0}, {"date": "2021-08-26", "close": 5.29, "volume": 551641.0}, {"date": "2021-08-27", "close": 5.54, "volume": 1102498.0}, {"date": "2021-08-30", "close": 5.5, "volume": 683633.0}, {"date": "2021-08-31", "close": 5.55, "volume": 760640.0}, {"date": "2021-09-01", "close": 5.6, "volume": 1089613.0}, {"date": "2021-09-02", "close": 5.67, "volume": 921436.0}, {"date": "2021-09-03", "close": 5.62, "volume": 1168365.0}, {"date": "2021-09-07", "close": 5.58, "volume": 383747.0}, {"date": "2021-09-08", "close": 5.21, "volume": 961843.0}, {"date": "2021-09-09", "close": 5.23, "volume": 818413.0}, {"date": "2021-09-10", "close": 5.44, "volume": 1636152.0}, {"date": "2021-09-13", "close": 5.41, "volume": 882328.0}, {"date": "2021-09-14", "close": 5.42, "volume": 1117642.0}, {"date": "2021-09-15", "close": 5.6, "volume": 811118.0}, {"date": "2021-09-16", "close": 5.29, "volume": 759859.0}, {"date": "2021-09-17", "close": 4.98, "volume": 2000718.0}, {"date": "2021-09-20", "close": 4.7, "volume": 1137259.0}, {"date": "2021-09-21", "close": 4.6, "volume": 816121.0}, {"date": "2021-09-22", "close": 4.87, "volume": 1061934.0}, {"date": "2021-09-23", "close": 5.15, "volume": 1834179.0}, {"date": "2021-09-24", "close": 5.04, "volume": 870473.0}, {"date": "2021-09-27", "close": 5.12, "volume": 430658.0}, {"date": "2021-09-28", "close": 4.99, "volume": 748679.0}, {"date": "2021-09-29", "close": 4.75, "volume": 1093660.0}, {"date": "2021-09-30", "close": 4.93, "volume": 1215850.0}, {"date": "2021-10-01", "close": 5.02, "volume": 756774.0}, {"date": "2021-10-04", "close": 5.01, "volume": 851914.0}, {"date": "2021-10-05", "close": 4.97, "volume": 1067297.0}, {"date": "2021-10-06", "close": 4.93, "volume": 982967.0}, {"date": "2021-10-07", "close": 5.06, "volume": 889951.0}, {"date": "2021-10-08", "close": 5.16, "volume": 727810.0}, {"date": "2021-10-12", "close": 5.16, "volume": 1566585.0}, {"date": "2021-10-13", "close": 5.43, "volume": 1114724.0}, {"date": "2021-10-14", "close": 5.58, "volume": 1777459.0}, {"date": "2021-10-15", "close": 5.6, "volume": 1575947.0}, {"date": "2021-10-18", "close": 5.5, "volume": 1168662.0}, {"date": "2021-10-19", "close": 5.51, "volume": 962731.0}, {"date": "2021-10-20", "close": 5.9, "volume": 1948309.0}, {"date": "2021-10-21", "close": 5.76, "volume": 839324.0}, {"date": "2021-10-22", "close": 5.6, "volume": 682786.0}, {"date": "2021-10-25", "close": 5.77, "volume": 1301376.0}, {"date": "2021-10-26", "close": 5.5, "volume": 1442962.0}, {"date": "2021-10-27", "close": 5.23, "volume": 2368448.0}, {"date": "2021-10-28", "close": 5.25, "volume": 1114005.0}, {"date": "2021-10-29", "close": 5.19, "volume": 1025210.0}, {"date": "2021-11-01", "close": 5.16, "volume": 953814.0}, {"date": "2021-11-02", "close": 5.04, "volume": 941039.0}, {"date": "2021-11-03", "close": 5.0, "volume": 1349270.0}, {"date": "2021-11-04", "close": 5.06, "volume": 3739620.0}, {"date": "2021-11-05", "close": 5.03, "volume": 405186.0}, {"date": "2021-11-08", "close": 5.29, "volume": 3292120.0}, {"date": "2021-11-09", "close": 5.06, "volume": 2069705.0}, {"date": "2021-11-10", "close": 4.99, "volume": 955934.0}, {"date": "2021-11-11", "close": 5.3, "volume": 2566973.0}, {"date": "2021-11-12", "close": 5.46, "volume": 2005377.0}, {"date": "2021-11-15", "close": 5.4, "volume": 518787.0}, {"date": "2021-11-16", "close": 5.49, "volume": 662556.0}, {"date": "2021-11-17", "close": 5.53, "volume": 1777005.0}, {"date": "2021-11-18", "close": 5.32, "volume": 1305474.0}, {"date": "2021-11-19", "close": 5.53, "volume": 2929160.0}, {"date": "2021-11-22", "close": 5.85, "volume": 1980374.0}, {"date": "2021-11-23", "close": 5.88, "volume": 2212857.0}, {"date": "2021-11-24", "close": 5.92, "volume": 694854.0}, {"date": "2021-11-25", "close": 5.97, "volume": 213709.0}, {"date": "2021-11-26", "close": 5.91, "volume": 1679305.0}, {"date": "2021-11-29", "close": 6.15, "volume": 1556696.0}, {"date": "2021-11-30", "close": 6.27, "volume": 5263908.0}, {"date": "2021-12-01", "close": 5.97, "volume": 3010659.0}, {"date": "2021-12-02", "close": 6.01, "volume": 1917836.0}, {"date": "2021-12-03", "close": 5.73, "volume": 2391287.0}, {"date": "2021-12-06", "close": 5.9, "volume": 1427293.0}, {"date": "2021-12-07", "close": 5.83, "volume": 1763279.0}, {"date": "2021-12-08", "close": 5.89, "volume": 1282701.0}, {"date": "2021-12-09", "close": 5.82, "volume": 2788386.0}, {"date": "2021-12-10", "close": 5.66, "volume": 1592260.0}, {"date": "2021-12-13", "close": 5.51, "volume": 2912102.0}, {"date": "2021-12-14", "close": 5.24, "volume": 2515400.0}, {"date": "2021-12-15", "close": 5.27, "volume": 2283755.0}, {"date": "2021-12-16", "close": 5.23, "volume": 2067056.0}, {"date": "2021-12-17", "close": 5.11, "volume": 1584902.0}, {"date": "2021-12-20", "close": 4.87, "volume": 1779828.0}, {"date": "2021-12-21", "close": 5.17, "volume": 1759642.0}, {"date": "2021-12-22", "close": 5.33, "volume": 792143.0}, {"date": "2021-12-23", "close": 5.35, "volume": 776806.0}, {"date": "2021-12-24", "close": 5.6, "volume": 417309.0}, {"date": "2021-12-29", "close": 5.42, "volume": 920649.0}, {"date": "2021-12-30", "close": 5.48, "volume": 696271.0}, {"date": "2021-12-31", "close": 5.58, "volume": 3029364.0}, {"date": "2022-01-04", "close": 5.49, "volume": 1165615.0}, {"date": "2022-01-05", "close": 5.61, "volume": 2316182.0}, {"date": "2022-01-06", "close": 5.53, "volume": 1112601.0}, {"date": "2022-01-07", "close": 5.69, "volume": 1293020.0}, {"date": "2022-01-10", "close": 5.8, "volume": 1441947.0}, {"date": "2022-01-11", "close": 6.19, "volume": 2609421.0}, {"date": "2022-01-12", "close": 6.39, "volume": 3388052.0}, {"date": "2022-01-13", "close": 6.2, "volume": 1567412.0}, {"date": "2022-01-14", "close": 6.04, "volume": 1965774.0}, {"date": "2022-01-17", "close": 6.21, "volume": 375603.0}, {"date": "2022-01-18", "close": 6.17, "volume": 2288834.0}, {"date": "2022-01-19", "close": 6.59, "volume": 1967293.0}, {"date": "2022-01-20", "close": 6.56, "volume": 1686183.0}, {"date": "2022-01-21", "close": 6.27, "volume": 1234157.0}, {"date": "2022-01-24", "close": 6.14, "volume": 1774935.0}, {"date": "2022-01-25", "close": 6.16, "volume": 1319724.0}, {"date": "2022-01-26", "close": 5.92, "volume": 1114718.0}, {"date": "2022-01-27", "close": 5.73, "volume": 1426482.0}, {"date": "2022-01-28", "close": 5.49, "volume": 1962046.0}, {"date": "2022-01-31", "close": 5.41, "volume": 1861061.0}, {"date": "2022-02-01", "close": 5.7, "volume": 1243344.0}, {"date": "2022-02-02", "close": 5.7, "volume": 1171119.0}, {"date": "2022-02-03", "close": 5.73, "volume": 1296208.0}, {"date": "2022-02-04", "close": 5.73, "volume": 640511.0}, {"date": "2022-02-07", "close": 5.67, "volume": 1218581.0}, {"date": "2022-02-08", "close": 5.93, "volume": 1086215.0}, {"date": "2022-02-09", "close": 6.32, "volume": 1840220.0}, {"date": "2022-02-10", "close": 6.31, "volume": 1480404.0}, {"date": "2022-02-11", "close": 6.39, "volume": 1561916.0}, {"date": "2022-02-14", "close": 6.43, "volume": 1479091.0}, {"date": "2022-02-15", "close": 6.2, "volume": 1660568.0}, {"date": "2022-02-16", "close": 6.05, "volume": 1949568.0}, {"date": "2022-02-17", "close": 5.95, "volume": 844156.0}, {"date": "2022-02-18", "close": 5.95, "volume": 1282979.0}, {"date": "2022-02-22", "close": 5.99, "volume": 1073219.0}, {"date": "2022-02-23", "close": 6.0, "volume": 849553.0}, {"date": "2022-02-24", "close": 5.84, "volume": 1287474.0}, {"date": "2022-02-25", "close": 6.1, "volume": 1075107.0}, {"date": "2022-02-28", "close": 6.57, "volume": 3130296.0}, {"date": "2022-03-01", "close": 6.91, "volume": 3971757.0}, {"date": "2022-03-02", "close": 6.82, "volume": 1472296.0}, {"date": "2022-03-03", "close": 7.22, "volume": 3842965.0}, {"date": "2022-03-04", "close": 7.58, "volume": 2598666.0}, {"date": "2022-03-07", "close": 7.06, "volume": 3335566.0}, {"date": "2022-03-08", "close": 6.8, "volume": 2719323.0}, {"date": "2022-03-09", "close": 6.9, "volume": 1889129.0}, {"date": "2022-03-10", "close": 7.4, "volume": 1365761.0}, {"date": "2022-03-11", "close": 7.11, "volume": 686896.0}, {"date": "2022-03-14", "close": 6.725, "volume": 1254961.0}, {"date": "2022-03-15", "close": 6.89, "volume": 794772.0}, {"date": "2022-03-16", "close": 7.07, "volume": 960734.0}, {"date": "2022-03-17", "close": 7.34, "volume": 890008.0}, {"date": "2022-03-18", "close": 7.33, "volume": 1595705.0}, {"date": "2022-03-21", "close": 7.41, "volume": 1362382.0}, {"date": "2022-03-22", "close": 7.32, "volume": 601584.0}, {"date": "2022-03-23", "close": 7.56, "volume": 1371639.0}, {"date": "2022-03-24", "close": 7.38, "volume": 741600.0}, {"date": "2022-03-25", "close": 7.33, "volume": 826167.0}, {"date": "2022-03-28", "close": 7.27, "volume": 541068.0}, {"date": "2022-03-29", "close": 7.02, "volume": 1362402.0}, {"date": "2022-03-30", "close": 6.9, "volume": 1734438.0}, {"date": "2022-03-31", "close": 7.07, "volume": 1669806.0}, {"date": "2022-04-01", "close": 7.25, "volume": 1273654.0}, {"date": "2022-04-04", "close": 7.15, "volume": 1196861.0}, {"date": "2022-04-05", "close": 6.74, "volume": 2601506.0}, {"date": "2022-04-06", "close": 6.62, "volume": 1599979.0}, {"date": "2022-04-07", "close": 6.86, "volume": 1221490.0}, {"date": "2022-04-08", "close": 6.87, "volume": 886889.0}, {"date": "2022-04-11", "close": 6.76, "volume": 1244559.0}, {"date": "2022-04-12", "close": 6.66, "volume": 880831.0}, {"date": "2022-04-13", "close": 6.9, "volume": 1111583.0}, {"date": "2022-04-14", "close": 6.9, "volume": 732286.0}, {"date": "2022-04-18", "close": 7.13, "volume": 1481616.0}, {"date": "2022-04-19", "close": 6.88, "volume": 1446043.0}, {"date": "2022-04-20", "close": 6.42, "volume": 3227895.0}, {"date": "2022-04-21", "close": 6.09, "volume": 2319760.0}, {"date": "2022-04-22", "close": 5.88, "volume": 1448111.0}, {"date": "2022-04-25", "close": 5.51, "volume": 2517143.0}, {"date": "2022-04-26", "close": 5.41, "volume": 1923624.0}, {"date": "2022-04-27", "close": 5.64, "volume": 1322836.0}, {"date": "2022-04-28", "close": 5.65, "volume": 3561600.0}, {"date": "2022-04-29", "close": 5.85, "volume": 1611221.0}, {"date": "2022-05-02", "close": 5.84, "volume": 1133753.0}, {"date": "2022-05-03", "close": 5.85, "volume": 939000.0}, {"date": "2022-05-04", "close": 5.88, "volume": 1382654.0}, {"date": "2022-05-05", "close": 5.48, "volume": 1024822.0}, {"date": "2022-05-06", "close": 5.24, "volume": 1435836.0}, {"date": "2022-05-09", "close": 4.91, "volume": 1457478.0}, {"date": "2022-05-10", "close": 4.76, "volume": 2620835.0}, {"date": "2022-05-11", "close": 4.78, "volume": 1599005.0}, {"date": "2022-05-12", "close": 4.47, "volume": 1435252.0}, {"date": "2022-05-13", "close": 4.64, "volume": 2190369.0}, {"date": "2022-05-16", "close": 4.76, "volume": 1954429.0}, {"date": "2022-05-17", "close": 4.98, "volume": 1522904.0}, {"date": "2022-05-18", "close": 4.73, "volume": 1463440.0}, {"date": "2022-05-19", "close": 5.02, "volume": 2108855.0}, {"date": "2022-05-20", "close": 4.85, "volume": 1018712.0}, {"date": "2022-05-24", "close": 4.86, "volume": 1597637.0}, {"date": "2022-05-25", "close": 4.81, "volume": 1669056.0}, {"date": "2022-05-26", "close": 4.89, "volume": 569922.0}, {"date": "2022-05-27", "close": 4.89, "volume": 732076.0}, {"date": "2022-05-30", "close": 5.06, "volume": 814039.0}, {"date": "2022-05-31", "close": 4.79, "volume": 1079697.0}, {"date": "2022-06-01", "close": 4.75, "volume": 1356872.0}, {"date": "2022-06-02", "close": 5.2, "volume": 2158500.0}, {"date": "2022-06-03", "close": 5.08, "volume": 1448574.0}, {"date": "2022-06-06", "close": 5.22, "volume": 1530209.0}, {"date": "2022-06-07", "close": 5.08, "volume": 947367.0}, {"date": "2022-06-08", "close": 5.11, "volume": 1479430.0}, {"date": "2022-06-09", "close": 4.82, "volume": 1229982.0}, {"date": "2022-06-10", "close": 4.83, "volume": 400584.0}, {"date": "2022-06-13", "close": 4.49, "volume": 1899326.0}, {"date": "2022-06-14", "close": 4.49, "volume": 1147738.0}, {"date": "2022-06-15", "close": 4.6, "volume": 1058031.0}, {"date": "2022-06-16", "close": 4.43, "volume": 1630961.0}, {"date": "2022-06-17", "close": 4.35, "volume": 6656487.0}, {"date": "2022-06-20", "close": 4.25, "volume": 472883.0}, {"date": "2022-06-21", "close": 4.19, "volume": 1084887.0}, {"date": "2022-06-22", "close": 3.84, "volume": 2456737.0}, {"date": "2022-06-23", "close": 3.52, "volume": 1821996.0}, {"date": "2022-06-24", "close": 3.63, "volume": 2073545.0}, {"date": "2022-06-27", "close": 3.83, "volume": 2243873.0}, {"date": "2022-06-28", "close": 3.61, "volume": 1461707.0}, {"date": "2022-06-29", "close": 3.31, "volume": 1339634.0}, {"date": "2022-06-30", "close": 3.25, "volume": 1571176.0}, {"date": "2022-07-04", "close": 3.08, "volume": 868156.0}, {"date": "2022-07-05", "close": 2.9, "volume": 1716301.0}, {"date": "2022-07-06", "close": 2.94, "volume": 1972996.0}, {"date": "2022-07-07", "close": 3.23, "volume": 1510542.0}, {"date": "2022-07-08", "close": 2.9, "volume": 2243246.0}, {"date": "2022-07-11", "close": 2.7, "volume": 2226080.0}, {"date": "2022-07-12", "close": 2.61, "volume": 2875671.0}, {"date": "2022-07-13", "close": 2.49, "volume": 1829739.0}, {"date": "2022-07-14", "close": 2.32, "volume": 1887949.0}, {"date": "2022-07-15", "close": 2.4, "volume": 1019018.0}, {"date": "2022-07-18", "close": 2.6, "volume": 1983604.0}, {"date": "2022-07-19", "close": 2.55, "volume": 1416216.0}, {"date": "2022-07-20", "close": 2.59, "volume": 1700277.0}, {"date": "2022-07-21", "close": 2.54, "volume": 1059138.0}, {"date": "2022-07-22", "close": 2.48, "volume": 1276941.0}, {"date": "2022-07-25", "close": 2.44, "volume": 1503924.0}, {"date": "2022-07-26", "close": 2.44, "volume": 899367.0}, {"date": "2022-07-27", "close": 2.64, "volume": 1868284.0}, {"date": "2022-07-28", "close": 2.58, "volume": 1049027.0}, {"date": "2022-07-29", "close": 2.89, "volume": 2001496.0}, {"date": "2022-08-02", "close": 2.68, "volume": 2039289.0}, {"date": "2022-08-03", "close": 2.66, "volume": 1277085.0}, {"date": "2022-08-04", "close": 2.56, "volume": 923534.0}, {"date": "2022-08-05", "close": 2.68, "volume": 1830708.0}, {"date": "2022-08-08", "close": 3.1, "volume": 3552010.0}, {"date": "2022-08-09", "close": 3.09, "volume": 1665051.0}, {"date": "2022-08-10", "close": 3.33, "volume": 2065531.0}, {"date": "2022-08-11", "close": 3.45, "volume": 2869663.0}, {"date": "2022-08-12", "close": 3.41, "volume": 1946675.0}, {"date": "2022-08-15", "close": 3.26, "volume": 1277101.0}, {"date": "2022-08-16", "close": 3.17, "volume": 759897.0}, {"date": "2022-08-17", "close": 3.14, "volume": 1245876.0}, {"date": "2022-08-18", "close": 3.24, "volume": 996381.0}, {"date": "2022-08-19", "close": 3.05, "volume": 761287.0}, {"date": "2022-08-22", "close": 3.06, "volume": 835391.0}, {"date": "2022-08-23", "close": 3.29, "volume": 672888.0}, {"date": "2022-08-24", "close": 3.19, "volume": 779581.0}, {"date": "2022-08-25", "close": 3.31, "volume": 1135026.0}, {"date": "2022-08-26", "close": 3.28, "volume": 1478182.0}, {"date": "2022-08-29", "close": 3.13, "volume": 1164063.0}, {"date": "2022-08-30", "close": 2.93, "volume": 1347559.0}, {"date": "2022-08-31", "close": 2.95, "volume": 1759910.0}, {"date": "2022-09-01", "close": 2.85, "volume": 1260968.0}, {"date": "2022-09-02", "close": 2.91, "volume": 1039453.0}, {"date": "2022-09-06", "close": 3.0, "volume": 1219255.0}, {"date": "2022-09-07", "close": 2.92, "volume": 615135.0}, {"date": "2022-09-08", "close": 3.08, "volume": 1560176.0}, {"date": "2022-09-09", "close": 3.18, "volume": 1281541.0}, {"date": "2022-09-12", "close": 3.31, "volume": 1412686.0}, {"date": "2022-09-13", "close": 3.14, "volume": 1293456.0}, {"date": "2022-09-14", "close": 3.16, "volume": 815332.0}, {"date": "2022-09-15", "close": 3.14, "volume": 1237213.0}, {"date": "2022-09-16", "close": 3.27, "volume": 2584697.0}, {"date": "2022-09-19", "close": 3.28, "volume": 926968.0}, {"date": "2022-09-20", "close": 3.24, "volume": 709046.0}, {"date": "2022-09-21", "close": 3.22, "volume": 1140203.0}, {"date": "2022-09-22", "close": 3.23, "volume": 912426.0}, {"date": "2022-09-23", "close": 2.91, "volume": 1796387.0}, {"date": "2022-09-26", "close": 2.88, "volume": 1498750.0}, {"date": "2022-09-27", "close": 2.91, "volume": 743069.0}, {"date": "2022-09-28", "close": 3.12, "volume": 822357.0}, {"date": "2022-09-29", "close": 3.26, "volume": 1037080.0}, {"date": "2022-09-30", "close": 3.26, "volume": 1228989.0}, {"date": "2022-10-03", "close": 3.48, "volume": 1342157.0}, {"date": "2022-10-04", "close": 3.58, "volume": 1186907.0}, {"date": "2022-10-05", "close": 3.47, "volume": 724385.0}, {"date": "2022-10-06", "close": 3.54, "volume": 676274.0}, {"date": "2022-10-07", "close": 3.3, "volume": 500281.0}, {"date": "2022-10-11", "close": 3.11, "volume": 1191193.0}, {"date": "2022-10-12", "close": 3.16, "volume": 684816.0}, {"date": "2022-10-13", "close": 3.2, "volume": 775518.0}, {"date": "2022-10-14", "close": 3.23, "volume": 735306.0}, {"date": "2022-10-17", "close": 3.18, "volume": 534001.0}, {"date": "2022-10-18", "close": 3.11, "volume": 761161.0}, {"date": "2022-10-19", "close": 3.01, "volume": 605079.0}, {"date": "2022-10-20", "close": 2.9, "volume": 2047581.0}, {"date": "2022-10-21", "close": 3.06, "volume": 1660262.0}, {"date": "2022-10-24", "close": 3.03, "volume": 1135222.0}, {"date": "2022-10-25", "close": 3.0, "volume": 793084.0}, {"date": "2022-10-26", "close": 3.34, "volume": 2886273.0}, {"date": "2022-10-27", "close": 3.21, "volume": 1219707.0}, {"date": "2022-10-28", "close": 3.14, "volume": 783097.0}, {"date": "2022-10-31", "close": 3.16, "volume": 2342740.0}, {"date": "2022-11-01", "close": 3.52, "volume": 2776541.0}, {"date": "2022-11-02", "close": 3.34, "volume": 1250568.0}, {"date": "2022-11-03", "close": 3.36, "volume": 1928442.0}, {"date": "2022-11-04", "close": 3.78, "volume": 2573978.0}, {"date": "2022-11-07", "close": 3.72, "volume": 1409398.0}, {"date": "2022-11-08", "close": 4.09, "volume": 2644761.0}, {"date": "2022-11-09", "close": 3.96, "volume": 2132787.0}, {"date": "2022-11-10", "close": 4.57, "volume": 2244749.0}, {"date": "2022-11-11", "close": 4.75, "volume": 2105233.0}, {"date": "2022-11-14", "close": 4.67, "volume": 1520649.0}, {"date": "2022-11-15", "close": 4.62, "volume": 1011783.0}, {"date": "2022-11-16", "close": 4.54, "volume": 823165.0}, {"date": "2022-11-17", "close": 4.4, "volume": 764641.0}, {"date": "2022-11-18", "close": 4.27, "volume": 820941.0}, {"date": "2022-11-21", "close": 4.36, "volume": 1088332.0}, {"date": "2022-11-22", "close": 4.54, "volume": 1174117.0}, {"date": "2022-11-23", "close": 4.39, "volume": 1176902.0}, {"date": "2022-11-24", "close": 4.44, "volume": 222635.0}, {"date": "2022-11-25", "close": 4.4, "volume": 447465.0}, {"date": "2022-11-28", "close": 4.27, "volume": 540132.0}, {"date": "2022-11-29", "close": 4.49, "volume": 739264.0}, {"date": "2022-11-30", "close": 4.7, "volume": 2844609.0}, {"date": "2022-12-01", "close": 4.88, "volume": 1254599.0}, {"date": "2022-12-02", "close": 4.92, "volume": 1868545.0}, {"date": "2022-12-05", "close": 4.7, "volume": 1334216.0}, {"date": "2022-12-06", "close": 4.63, "volume": 551026.0}, {"date": "2022-12-07", "close": 4.55, "volume": 772749.0}, {"date": "2022-12-08", "close": 4.7, "volume": 1203387.0}, {"date": "2022-12-09", "close": 4.69, "volume": 589482.0}, {"date": "2022-12-12", "close": 4.53, "volume": 839392.0}, {"date": "2022-12-13", "close": 4.62, "volume": 1526951.0}, {"date": "2022-12-14", "close": 4.77, "volume": 907588.0}, {"date": "2022-12-15", "close": 4.54, "volume": 1222936.0}, {"date": "2022-12-16", "close": 4.61, "volume": 2706713.0}, {"date": "2022-12-19", "close": 4.52, "volume": 530737.0}, {"date": "2022-12-20", "close": 4.79, "volume": 1656873.0}, {"date": "2022-12-21", "close": 4.94, "volume": 1150603.0}, {"date": "2022-12-22", "close": 4.8, "volume": 1038077.0}, {"date": "2022-12-23", "close": 4.98, "volume": 1606351.0}, {"date": "2022-12-28", "close": 4.94, "volume": 875667.0}, {"date": "2022-12-29", "close": 5.13, "volume": 1301722.0}, {"date": "2022-12-30", "close": 4.94, "volume": 1175624.0}, {"date": "2023-01-03", "close": 4.97, "volume": 1049058.0}, {"date": "2023-01-04", "close": 5.12, "volume": 924797.0}, {"date": "2023-01-05", "close": 5.14, "volume": 1172842.0}, {"date": "2023-01-06", "close": 5.49, "volume": 1402516.0}, {"date": "2023-01-09", "close": 5.79, "volume": 2022398.0}, {"date": "2023-01-10", "close": 5.99, "volume": 1417696.0}, {"date": "2023-01-11", "close": 6.04, "volume": 2922672.0}, {"date": "2023-01-12", "close": 6.0, "volume": 2079873.0}, {"date": "2023-01-13", "close": 6.08, "volume": 1140597.0}, {"date": "2023-01-16", "close": 5.93, "volume": 885667.0}, {"date": "2023-01-17", "close": 6.13, "volume": 1743452.0}, {"date": "2023-01-18", "close": 6.41, "volume": 2733844.0}, {"date": "2023-01-19", "close": 6.27, "volume": 2593421.0}, {"date": "2023-01-20", "close": 6.45, "volume": 1596958.0}, {"date": "2023-01-23", "close": 6.39, "volume": 1046369.0}, {"date": "2023-01-24", "close": 6.28, "volume": 1151272.0}, {"date": "2023-01-25", "close": 6.41, "volume": 1211923.0}, {"date": "2023-01-26", "close": 6.42, "volume": 2735700.0}, {"date": "2023-01-27", "close": 6.58, "volume": 1379571.0}, {"date": "2023-01-30", "close": 6.47, "volume": 964164.0}, {"date": "2023-01-31", "close": 6.53, "volume": 1076286.0}, {"date": "2023-02-01", "close": 6.39, "volume": 3077879.0}, {"date": "2023-02-02", "close": 6.3, "volume": 1673888.0}, {"date": "2023-02-03", "close": 6.4, "volume": 2860796.0}, {"date": "2023-02-06", "close": 6.01, "volume": 1820479.0}, {"date": "2023-02-07", "close": 6.09, "volume": 1190775.0}, {"date": "2023-02-08", "close": 6.16, "volume": 1443041.0}, {"date": "2023-02-09", "close": 6.1, "volume": 1031608.0}, {"date": "2023-02-10", "close": 5.69, "volume": 2099665.0}, {"date": "2023-02-13", "close": 5.95, "volume": 1108288.0}, {"date": "2023-02-14", "close": 6.0, "volume": 1334655.0}, {"date": "2023-02-15", "close": 5.99, "volume": 1510737.0}, {"date": "2023-02-16", "close": 6.09, "volume": 1105686.0}, {"date": "2023-02-17", "close": 6.03, "volume": 1193498.0}, {"date": "2023-02-21", "close": 6.0, "volume": 1218823.0}, {"date": "2023-02-22", "close": 5.83, "volume": 1430726.0}, {"date": "2023-02-23", "close": 5.86, "volume": 1147070.0}, {"date": "2023-02-24", "close": 5.57, "volume": 1442379.0}, {"date": "2023-02-27", "close": 5.83, "volume": 1239503.0}, {"date": "2023-02-28", "close": 6.07, "volume": 2541011.0}, {"date": "2023-03-01", "close": 6.5, "volume": 3162180.0}, {"date": "2023-03-02", "close": 6.65, "volume": 1520032.0}, {"date": "2023-03-03", "close": 6.95, "volume": 2637679.0}, {"date": "2023-03-06", "close": 6.62, "volume": 1809102.0}, {"date": "2023-03-07", "close": 6.48, "volume": 1040541.0}, {"date": "2023-03-08", "close": 6.56, "volume": 1050800.0}, {"date": "2023-03-09", "close": 6.03, "volume": 2315355.0}, {"date": "2023-03-10", "close": 5.93, "volume": 1669949.0}, {"date": "2023-03-13", "close": 6.04, "volume": 1799887.0}, {"date": "2023-03-14", "close": 6.11, "volume": 1045587.0}, {"date": "2023-03-15", "close": 5.61, "volume": 2933637.0}, {"date": "2023-03-16", "close": 5.75, "volume": 1371979.0}, {"date": "2023-03-17", "close": 5.99, "volume": 19051274.0}, {"date": "2023-03-20", "close": 5.81, "volume": 2359204.0}, {"date": "2023-03-21", "close": 6.11, "volume": 1626554.0}, {"date": "2023-03-22", "close": 6.02, "volume": 1562209.0}, {"date": "2023-03-23", "close": 5.56, "volume": 6106101.0}, {"date": "2023-03-24", "close": 5.65, "volume": 2056416.0}, {"date": "2023-03-27", "close": 5.63, "volume": 2243714.0}, {"date": "2023-03-28", "close": 5.64, "volume": 3973284.0}, {"date": "2023-03-29", "close": 5.75, "volume": 5323423.0}, {"date": "2023-03-30", "close": 6.06, "volume": 3592738.0}, {"date": "2023-03-31", "close": 6.1, "volume": 1439286.0}, {"date": "2023-04-03", "close": 6.11, "volume": 1461686.0}, {"date": "2023-04-04", "close": 5.92, "volume": 1520477.0}, {"date": "2023-04-05", "close": 5.95, "volume": 1527285.0}, {"date": "2023-04-06", "close": 5.98, "volume": 872221.0}, {"date": "2023-04-10", "close": 5.86, "volume": 646398.0}, {"date": "2023-04-11", "close": 6.14, "volume": 1296438.0}, {"date": "2023-04-12", "close": 6.28, "volume": 1221475.0}, {"date": "2023-04-13", "close": 6.62, "volume": 2351237.0}, {"date": "2023-04-14", "close": 6.67, "volume": 2000406.0}, {"date": "2023-04-17", "close": 6.78, "volume": 1148969.0}, {"date": "2023-04-18", "close": 7.21, "volume": 2623909.0}, {"date": "2023-04-19", "close": 6.83, "volume": 1949780.0}, {"date": "2023-04-20", "close": 6.86, "volume": 1644110.0}, {"date": "2023-04-21", "close": 6.67, "volume": 2597788.0}, {"date": "2023-04-24", "close": 6.5, "volume": 1223918.0}, {"date": "2023-04-25", "close": 6.28, "volume": 1903169.0}, {"date": "2023-04-26", "close": 6.35, "volume": 1516249.0}, {"date": "2023-04-27", "close": 6.46, "volume": 1031337.0}, {"date": "2023-04-28", "close": 6.37, "volume": 2334459.0}, {"date": "2023-05-01", "close": 6.55, "volume": 884252.0}, {"date": "2023-05-02", "close": 6.21, "volume": 1666295.0}, {"date": "2023-05-03", "close": 6.4, "volume": 2903618.0}, {"date": "2023-05-04", "close": 6.11, "volume": 2054960.0}, {"date": "2023-05-05", "close": 6.45, "volume": 1519956.0}, {"date": "2023-05-08", "close": 6.69, "volume": 1255249.0}, {"date": "2023-05-09", "close": 6.62, "volume": 1192268.0}, {"date": "2023-05-10", "close": 6.36, "volume": 1337684.0}, {"date": "2023-05-11", "close": 5.74, "volume": 2566339.0}, {"date": "2023-05-12", "close": 5.82, "volume": 1688033.0}, {"date": "2023-05-15", "close": 6.02, "volume": 1209371.0}, {"date": "2023-05-16", "close": 5.97, "volume": 1099698.0}, {"date": "2023-05-17", "close": 5.95, "volume": 914356.0}, {"date": "2023-05-18", "close": 5.82, "volume": 1485472.0}, {"date": "2023-05-19", "close": 5.76, "volume": 823997.0}, {"date": "2023-05-23", "close": 5.49, "volume": 1722817.0}, {"date": "2023-05-24", "close": 5.3, "volume": 1426447.0}, {"date": "2023-05-25", "close": 5.17, "volume": 1237415.0}, {"date": "2023-05-26", "close": 5.4, "volume": 1269471.0}, {"date": "2023-05-29", "close": 5.36, "volume": 461260.0}, {"date": "2023-05-30", "close": 5.4, "volume": 928810.0}, {"date": "2023-05-31", "close": 5.36, "volume": 3326215.0}, {"date": "2023-06-01", "close": 5.68, "volume": 2323603.0}, {"date": "2023-06-02", "close": 5.94, "volume": 1991013.0}, {"date": "2023-06-05", "close": 5.88, "volume": 588752.0}, {"date": "2023-06-06", "close": 5.87, "volume": 1214062.0}, {"date": "2023-06-07", "close": 5.79, "volume": 680306.0}, {"date": "2023-06-08", "close": 5.88, "volume": 1148104.0}, {"date": "2023-06-09", "close": 5.86, "volume": 344258.0}, {"date": "2023-06-12", "close": 5.75, "volume": 659085.0}, {"date": "2023-06-13", "close": 5.79, "volume": 996976.0}, {"date": "2023-06-14", "close": 6.09, "volume": 2057619.0}, {"date": "2023-06-15", "close": 6.26, "volume": 1645117.0}, {"date": "2023-06-16", "close": 6.15, "volume": 1921159.0}, {"date": "2023-06-19", "close": 6.23, "volume": 188947.0}, {"date": "2023-06-20", "close": 6.03, "volume": 728072.0}, {"date": "2023-06-21", "close": 6.05, "volume": 906073.0}, {"date": "2023-06-22", "close": 5.9, "volume": 1654385.0}, {"date": "2023-06-23", "close": 5.71, "volume": 2944634.0}, {"date": "2023-06-26", "close": 5.87, "volume": 978229.0}, {"date": "2023-06-27", "close": 5.91, "volume": 457088.0}, {"date": "2023-06-28", "close": 5.98, "volume": 1058484.0}, {"date": "2023-06-29", "close": 5.91, "volume": 621016.0}, {"date": "2023-06-30", "close": 6.01, "volume": 943862.0}, {"date": "2023-07-04", "close": 6.12, "volume": 252625.0}, {"date": "2023-07-05", "close": 5.94, "volume": 659117.0}, {"date": "2023-07-06", "close": 5.76, "volume": 684784.0}, {"date": "2023-07-07", "close": 5.9, "volume": 722892.0}, {"date": "2023-07-10", "close": 5.93, "volume": 925402.0}, {"date": "2023-07-11", "close": 5.86, "volume": 2858212.0}, {"date": "2023-07-12", "close": 6.21, "volume": 2512505.0}, {"date": "2023-07-13", "close": 6.41, "volume": 1527875.0}, {"date": "2023-07-14", "close": 6.4, "volume": 2223509.0}, {"date": "2023-07-17", "close": 6.29, "volume": 598071.0}, {"date": "2023-07-18", "close": 6.3, "volume": 1187393.0}, {"date": "2023-07-19", "close": 6.44, "volume": 955015.0}, {"date": "2023-07-20", "close": 6.38, "volume": 1314563.0}, {"date": "2023-07-21", "close": 6.27, "volume": 805345.0}, {"date": "2023-07-24", "close": 6.23, "volume": 890504.0}, {"date": "2023-07-25", "close": 6.61, "volume": 3156718.0}, {"date": "2023-07-26", "close": 6.54, "volume": 1009356.0}, {"date": "2023-07-27", "close": 6.59, "volume": 1050404.0}, {"date": "2023-07-28", "close": 6.76, "volume": 801130.0}, {"date": "2023-07-31", "close": 6.89, "volume": 1796099.0}, {"date": "2023-08-01", "close": 6.7, "volume": 733139.0}, {"date": "2023-08-02", "close": 6.68, "volume": 2377905.0}, {"date": "2023-08-03", "close": 6.72, "volume": 1216389.0}, {"date": "2023-08-04", "close": 6.66, "volume": 606272.0}, {"date": "2023-08-08", "close": 6.38, "volume": 887492.0}, {"date": "2023-08-09", "close": 6.42, "volume": 782624.0}, {"date": "2023-08-10", "close": 6.45, "volume": 660238.0}, {"date": "2023-08-11", "close": 6.29, "volume": 956736.0}, {"date": "2023-08-14", "close": 6.17, "volume": 854627.0}, {"date": "2023-08-15", "close": 5.97, "volume": 2277869.0}, {"date": "2023-08-16", "close": 5.94, "volume": 997499.0}, {"date": "2023-08-17", "close": 5.89, "volume": 1398954.0}, {"date": "2023-08-18", "close": 5.89, "volume": 731137.0}, {"date": "2023-08-21", "close": 6.01, "volume": 990255.0}, {"date": "2023-08-22", "close": 6.12, "volume": 1132907.0}, {"date": "2023-08-23", "close": 6.25, "volume": 771670.0}, {"date": "2023-08-24", "close": 6.01, "volume": 916663.0}, {"date": "2023-08-25", "close": 6.0, "volume": 670068.0}, {"date": "2023-08-28", "close": 6.03, "volume": 645357.0}, {"date": "2023-08-29", "close": 6.23, "volume": 1073538.0}, {"date": "2023-08-30", "close": 6.23, "volume": 723606.0}, {"date": "2023-08-31", "close": 6.29, "volume": 1093008.0}, {"date": "2023-09-01", "close": 6.46, "volume": 1094419.0}, {"date": "2023-09-05", "close": 6.17, "volume": 1356129.0}, {"date": "2023-09-06", "close": 5.96, "volume": 1495247.0}, {"date": "2023-09-07", "close": 5.73, "volume": 1291986.0}, {"date": "2023-09-08", "close": 5.79, "volume": 1063815.0}, {"date": "2023-09-11", "close": 5.89, "volume": 941651.0}, {"date": "2023-09-12", "close": 5.8, "volume": 729314.0}, {"date": "2023-09-13", "close": 5.85, "volume": 956944.0}, {"date": "2023-09-14", "close": 6.18, "volume": 1329069.0}, {"date": "2023-09-15", "close": 6.29, "volume": 3904794.0}, {"date": "2023-09-18", "close": 6.08, "volume": 587351.0}, {"date": "2023-09-19", "close": 5.84, "volume": 989096.0}, {"date": "2023-09-20", "close": 5.87, "volume": 704939.0}, {"date": "2023-09-21", "close": 5.66, "volume": 1199485.0}, {"date": "2023-09-22", "close": 5.63, "volume": 716653.0}, {"date": "2023-09-25", "close": 5.76, "volume": 759900.0}, {"date": "2023-09-26", "close": 5.56, "volume": 1098077.0}, {"date": "2023-09-27", "close": 5.43, "volume": 685274.0}, {"date": "2023-09-28", "close": 5.62, "volume": 898385.0}, {"date": "2023-09-29", "close": 5.76, "volume": 1148066.0}, {"date": "2023-10-02", "close": 5.43, "volume": 481365.0}, {"date": "2023-10-03", "close": 5.31, "volume": 644462.0}, {"date": "2023-10-04", "close": 5.18, "volume": 748103.0}, {"date": "2023-10-05", "close": 5.31, "volume": 533377.0}, {"date": "2023-10-06", "close": 5.48, "volume": 1121931.0}, {"date": "2023-10-10", "close": 5.58, "volume": 1053018.0}, {"date": "2023-10-11", "close": 5.46, "volume": 866980.0}, {"date": "2023-10-12", "close": 5.13, "volume": 1471411.0}, {"date": "2023-10-13", "close": 5.18, "volume": 819617.0}, {"date": "2023-10-16", "close": 5.24, "volume": 1169020.0}, {"date": "2023-10-17", "close": 5.25, "volume": 1061086.0}, {"date": "2023-10-18", "close": 5.02, "volume": 1340771.0}, {"date": "2023-10-19", "close": 4.93, "volume": 1272357.0}, {"date": "2023-10-20", "close": 4.87, "volume": 1613608.0}, {"date": "2023-10-23", "close": 4.75, "volume": 1135053.0}, {"date": "2023-10-24", "close": 4.8, "volume": 1309142.0}, {"date": "2023-10-25", "close": 4.65, "volume": 1676339.0}, {"date": "2023-10-26", "close": 4.62, "volume": 1153030.0}, {"date": "2023-10-27", "close": 4.7, "volume": 1801423.0}, {"date": "2023-10-30", "close": 4.6, "volume": 1126488.0}, {"date": "2023-10-31", "close": 4.72, "volume": 4847275.0}, {"date": "2023-11-01", "close": 4.69, "volume": 1140078.0}, {"date": "2023-11-02", "close": 4.85, "volume": 1549952.0}, {"date": "2023-11-03", "close": 4.99, "volume": 1669139.0}, {"date": "2023-11-06", "close": 4.98, "volume": 871371.0}, {"date": "2023-11-07", "close": 4.82, "volume": 732048.0}, {"date": "2023-11-08", "close": 4.58, "volume": 833045.0}, {"date": "2023-11-09", "close": 4.53, "volume": 943927.0}, {"date": "2023-11-10", "close": 4.5, "volume": 927960.0}, {"date": "2023-11-13", "close": 4.49, "volume": 567914.0}, {"date": "2023-11-14", "close": 4.72, "volume": 1008511.0}, {"date": "2023-11-15", "close": 4.91, "volume": 950663.0}, {"date": "2023-11-16", "close": 4.89, "volume": 751550.0}, {"date": "2023-11-17", "close": 4.9, "volume": 656881.0}, {"date": "2023-11-20", "close": 5.2, "volume": 1285587.0}, {"date": "2023-11-21", "close": 5.33, "volume": 1178027.0}, {"date": "2023-11-22", "close": 5.35, "volume": 868357.0}, {"date": "2023-11-23", "close": 5.39, "volume": 331625.0}, {"date": "2023-11-24", "close": 5.43, "volume": 393572.0}, {"date": "2023-11-27", "close": 5.27, "volume": 603745.0}, {"date": "2023-11-28", "close": 5.62, "volume": 1067385.0}, {"date": "2023-11-29", "close": 5.49, "volume": 1043360.0}, {"date": "2023-11-30", "close": 5.56, "volume": 1230565.0}, {"date": "2023-12-01", "close": 5.86, "volume": 1325247.0}, {"date": "2023-12-04", "close": 5.84, "volume": 1566270.0}, {"date": "2023-12-05", "close": 5.76, "volume": 1145466.0}, {"date": "2023-12-06", "close": 5.8, "volume": 1221293.0}, {"date": "2023-12-07", "close": 5.81, "volume": 831408.0}, {"date": "2023-12-08", "close": 6.08, "volume": 1004241.0}, {"date": "2023-12-11", "close": 5.88, "volume": 1650504.0}, {"date": "2023-12-12", "close": 5.71, "volume": 1002223.0}, {"date": "2023-12-13", "close": 6.1, "volume": 2190758.0}, {"date": "2023-12-14", "close": 6.37, "volume": 2590107.0}, {"date": "2023-12-15", "close": 6.48, "volume": 2584929.0}, {"date": "2023-12-18", "close": 6.34, "volume": 1464043.0}, {"date": "2023-12-19", "close": 6.56, "volume": 1135469.0}, {"date": "2023-12-20", "close": 6.43, "volume": 1019553.0}, {"date": "2023-12-21", "close": 6.7, "volume": 1033802.0}, {"date": "2023-12-22", "close": 6.64, "volume": 1040424.0}, {"date": "2023-12-27", "close": 6.69, "volume": 735726.0}, {"date": "2023-12-28", "close": 6.53, "volume": 906208.0}, {"date": "2023-12-29", "close": 6.45, "volume": 702012.0}, {"date": "2024-01-02", "close": 6.43, "volume": 693327.0}, {"date": "2024-01-03", "close": 6.49, "volume": 827558.0}, {"date": "2024-01-04", "close": 6.38, "volume": 947557.0}, {"date": "2024-01-05", "close": 6.42, "volume": 514906.0}, {"date": "2024-01-08", "close": 6.47, "volume": 452047.0}, {"date": "2024-01-09", "close": 6.3, "volume": 1466780.0}, {"date": "2024-01-10", "close": 6.34, "volume": 1213839.0}, {"date": "2024-01-11", "close": 6.46, "volume": 684039.0}, {"date": "2024-01-12", "close": 6.5, "volume": 2008220.0}, {"date": "2024-01-15", "close": 6.52, "volume": 485462.0}, {"date": "2024-01-16", "close": 6.36, "volume": 1946376.0}, {"date": "2024-01-17", "close": 6.09, "volume": 1274369.0}, {"date": "2024-01-18", "close": 6.04, "volume": 929808.0}, {"date": "2024-01-19", "close": 6.11, "volume": 648708.0}, {"date": "2024-01-22", "close": 6.02, "volume": 1034558.0}, {"date": "2024-01-23", "close": 6.24, "volume": 1465255.0}, {"date": "2024-01-24", "close": 6.71, "volume": 2040238.0}, {"date": "2024-01-25", "close": 6.8, "volume": 1636913.0}, {"date": "2024-01-26", "close": 6.9, "volume": 1930230.0}, {"date": "2024-01-29", "close": 6.59, "volume": 7834205.0}, {"date": "2024-01-30", "close": 6.74, "volume": 2226440.0}, {"date": "2024-01-31", "close": 6.62, "volume": 1143537.0}, {"date": "2024-02-01", "close": 6.67, "volume": 954506.0}, {"date": "2024-02-02", "close": 6.51, "volume": 5401823.0}, {"date": "2024-02-05", "close": 6.44, "volume": 1595725.0}, {"date": "2024-02-06", "close": 6.47, "volume": 1168716.0}, {"date": "2024-02-07", "close": 6.35, "volume": 1501735.0}, {"date": "2024-02-08", "close": 6.32, "volume": 2660798.0}, {"date": "2024-02-09", "close": 6.4, "volume": 1519388.0}, {"date": "2024-02-12", "close": 6.48, "volume": 1254100.0}, {"date": "2024-02-13", "close": 6.36, "volume": 1425918.0}, {"date": "2024-02-14", "close": 6.55, "volume": 772423.0}, {"date": "2024-02-15", "close": 6.69, "volume": 1128391.0}, {"date": "2024-02-16", "close": 7.04, "volume": 1624889.0}, {"date": "2024-02-20", "close": 7.04, "volume": 1399529.0}, {"date": "2024-02-21", "close": 7.15, "volume": 1164422.0}, {"date": "2024-02-22", "close": 7.36, "volume": 2175071.0}, {"date": "2024-02-23", "close": 7.32, "volume": 1358851.0}, {"date": "2024-02-26", "close": 7.14, "volume": 752422.0}, {"date": "2024-02-27", "close": 7.14, "volume": 1171887.0}, {"date": "2024-02-28", "close": 7.0, "volume": 757306.0}, {"date": "2024-02-29", "close": 7.12, "volume": 2336442.0}, {"date": "2024-03-01", "close": 6.95, "volume": 1550341.0}, {"date": "2024-03-04", "close": 7.21, "volume": 1539090.0}, {"date": "2024-03-05", "close": 7.03, "volume": 1130018.0}, {"date": "2024-03-06", "close": 7.37, "volume": 1295472.0}, {"date": "2024-03-07", "close": 7.8, "volume": 3016540.0}, {"date": "2024-03-08", "close": 7.65, "volume": 1147516.0}, {"date": "2024-03-11", "close": 7.53, "volume": 702254.0}, {"date": "2024-03-12", "close": 7.5, "volume": 814599.0}, {"date": "2024-03-13", "close": 8.09, "volume": 3730477.0}, {"date": "2024-03-14", "close": 8.0, "volume": 2027181.0}, {"date": "2024-03-15", "close": 8.15, "volume": 2704559.0}, {"date": "2024-03-18", "close": 8.09, "volume": 3578672.0}, {"date": "2024-03-19", "close": 7.8, "volume": 1808959.0}, {"date": "2024-03-20", "close": 7.84, "volume": 1570006.0}, {"date": "2024-03-21", "close": 8.09, "volume": 2493757.0}, {"date": "2024-03-22", "close": 7.88, "volume": 1117874.0}, {"date": "2024-03-25", "close": 7.97, "volume": 700930.0}, {"date": "2024-03-26", "close": 8.2, "volume": 1396952.0}, {"date": "2024-03-27", "close": 8.42, "volume": 1889332.0}, {"date": "2024-03-28", "close": 8.62, "volume": 2471675.0}, {"date": "2024-04-01", "close": 8.65, "volume": 1117209.0}, {"date": "2024-04-02", "close": 8.81, "volume": 1358929.0}, {"date": "2024-04-03", "close": 8.72, "volume": 4104700.0}, {"date": "2024-04-04", "close": 8.99, "volume": 2759985.0}, {"date": "2024-04-05", "close": 8.87, "volume": 5223134.0}, {"date": "2024-04-08", "close": 9.01, "volume": 2747976.0}, {"date": "2024-04-09", "close": 9.22, "volume": 2168329.0}, {"date": "2024-04-10", "close": 9.35, "volume": 5973671.0}, {"date": "2024-04-11", "close": 9.34, "volume": 1901101.0}, {"date": "2024-04-12", "close": 9.29, "volume": 1755268.0}, {"date": "2024-04-15", "close": 9.26, "volume": 2372741.0}, {"date": "2024-04-16", "close": 9.59, "volume": 3096540.0}, {"date": "2024-04-17", "close": 9.51, "volume": 2639782.0}, {"date": "2024-04-18", "close": 9.65, "volume": 1547577.0}, {"date": "2024-04-19", "close": 9.5, "volume": 1656458.0}, {"date": "2024-04-22", "close": 9.21, "volume": 2085217.0}, {"date": "2024-04-23", "close": 8.97, "volume": 2771523.0}, {"date": "2024-04-24", "close": 9.04, "volume": 1238161.0}, {"date": "2024-04-25", "close": 9.62, "volume": 2527013.0}, {"date": "2024-04-26", "close": 10.29, "volume": 3962021.0}, {"date": "2024-04-29", "close": 10.16, "volume": 3293476.0}, {"date": "2024-04-30", "close": 9.53, "volume": 4718253.0}, {"date": "2024-05-01", "close": 9.4, "volume": 3226593.0}, {"date": "2024-05-02", "close": 9.4, "volume": 1914205.0}, {"date": "2024-05-03", "close": 9.95, "volume": 3180145.0}, {"date": "2024-05-06", "close": 10.55, "volume": 3807720.0}, {"date": "2024-05-07", "close": 10.38, "volume": 1718457.0}, {"date": "2024-05-08", "close": 10.1, "volume": 2232580.0}, {"date": "2024-05-09", "close": 10.56, "volume": 3666421.0}, {"date": "2024-05-10", "close": 10.75, "volume": 1917219.0}, {"date": "2024-05-13", "close": 10.63, "volume": 1663366.0}, {"date": "2024-05-14", "close": 10.88, "volume": 2538837.0}, {"date": "2024-05-15", "close": 10.65, "volume": 1704291.0}, {"date": "2024-05-16", "close": 10.62, "volume": 2170273.0}, {"date": "2024-05-17", "close": 11.2, "volume": 4715940.0}, {"date": "2024-05-21", "close": 11.02, "volume": 3969839.0}, {"date": "2024-05-22", "close": 10.15, "volume": 3065120.0}, {"date": "2024-05-23", "close": 10.14, "volume": 3138646.0}, {"date": "2024-05-24", "close": 10.24, "volume": 2135412.0}, {"date": "2024-05-27", "close": 10.29, "volume": 478758.0}, {"date": "2024-05-28", "close": 10.33, "volume": 2246694.0}, {"date": "2024-05-29", "close": 10.03, "volume": 2072423.0}, {"date": "2024-05-30", "close": 9.89, "volume": 1794338.0}, {"date": "2024-05-31", "close": 9.6, "volume": 6131477.0}, {"date": "2024-06-03", "close": 9.33, "volume": 3774260.0}, {"date": "2024-06-04", "close": 8.9, "volume": 4381215.0}, {"date": "2024-06-05", "close": 9.24, "volume": 2389520.0}, {"date": "2024-06-06", "close": 9.36, "volume": 1766265.0}, {"date": "2024-06-07", "close": 9.3, "volume": 3322031.0}, {"date": "2024-06-10", "close": 9.42, "volume": 1366100.0}, {"date": "2024-06-11", "close": 9.22, "volume": 1435046.0}, {"date": "2024-06-12", "close": 9.23, "volume": 2110546.0}, {"date": "2024-06-13", "close": 9.11, "volume": 1665945.0}, {"date": "2024-06-14", "close": 8.93, "volume": 1529189.0}, {"date": "2024-06-17", "close": 8.83, "volume": 1922814.0}, {"date": "2024-06-18", "close": 9.33, "volume": 2817079.0}, {"date": "2024-06-19", "close": 9.31, "volume": 685409.0}, {"date": "2024-06-20", "close": 9.62, "volume": 2833569.0}, {"date": "2024-06-21", "close": 9.61, "volume": 4018275.0}, {"date": "2024-06-24", "close": 9.94, "volume": 3389789.0}, {"date": "2024-06-25", "close": 9.33, "volume": 3478053.0}, {"date": "2024-06-26", "close": 9.76, "volume": 2380812.0}, {"date": "2024-06-27", "close": 9.76, "volume": 1742291.0}, {"date": "2024-06-28", "close": 9.7, "volume": 1541278.0}, {"date": "2024-07-02", "close": 9.84, "volume": 1695937.0}, {"date": "2024-07-03", "close": 10.23, "volume": 1446387.0}, {"date": "2024-07-04", "close": 10.4, "volume": 573740.0}, {"date": "2024-07-05", "close": 10.43, "volume": 2918307.0}, {"date": "2024-07-08", "close": 10.21, "volume": 1695259.0}, {"date": "2024-07-09", "close": 10.23, "volume": 3131947.0}, {"date": "2024-07-10", "close": 10.36, "volume": 1085524.0}, {"date": "2024-07-11", "close": 9.95, "volume": 2015905.0}, {"date": "2024-07-12", "close": 10.46, "volume": 1655926.0}, {"date": "2024-07-15", "close": 10.37, "volume": 1952701.0}, {"date": "2024-07-16", "close": 9.86, "volume": 3891376.0}, {"date": "2024-07-17", "close": 9.6, "volume": 1496511.0}, {"date": "2024-07-18", "close": 9.04, "volume": 2900572.0}, {"date": "2024-07-19", "close": 9.3, "volume": 2791830.0}, {"date": "2024-07-22", "close": 9.06, "volume": 2911902.0}, {"date": "2024-07-23", "close": 9.06, "volume": 2421025.0}, {"date": "2024-07-24", "close": 8.74, "volume": 2701507.0}, {"date": "2024-07-25", "close": 8.73, "volume": 5063599.0}, {"date": "2024-07-26", "close": 9.04, "volume": 2784799.0}, {"date": "2024-07-29", "close": 9.05, "volume": 2334412.0}, {"date": "2024-07-30", "close": 8.86, "volume": 2580594.0}, {"date": "2024-07-31", "close": 9.28, "volume": 3106993.0}, {"date": "2024-08-01", "close": 8.87, "volume": 2765129.0}, {"date": "2024-08-02", "close": 8.7, "volume": 2956405.0}, {"date": "2024-08-06", "close": 8.29, "volume": 2326286.0}, {"date": "2024-08-07", "close": 7.85, "volume": 2533714.0}, {"date": "2024-08-08", "close": 8.14, "volume": 1737697.0}, {"date": "2024-08-09", "close": 8.32, "volume": 1303416.0}, {"date": "2024-08-12", "close": 8.48, "volume": 1356541.0}, {"date": "2024-08-13", "close": 8.6, "volume": 1444015.0}, {"date": "2024-08-14", "close": 8.74, "volume": 2181313.0}, {"date": "2024-08-15", "close": 9.29, "volume": 3242269.0}, {"date": "2024-08-16", "close": 9.39, "volume": 1617987.0}, {"date": "2024-08-19", "close": 9.61, "volume": 1959788.0}, {"date": "2024-08-20", "close": 9.31, "volume": 1263301.0}, {"date": "2024-08-21", "close": 9.75, "volume": 2499986.0}, {"date": "2024-08-22", "close": 9.5, "volume": 1225309.0}, {"date": "2024-08-23", "close": 9.72, "volume": 1216312.0}, {"date": "2024-08-26", "close": 9.87, "volume": 1138143.0}, {"date": "2024-08-27", "close": 9.81, "volume": 1300098.0}, {"date": "2024-08-28", "close": 9.32, "volume": 1507024.0}, {"date": "2024-08-29", "close": 9.27, "volume": 1307479.0}, {"date": "2024-08-30", "close": 9.67, "volume": 2412652.0}, {"date": "2024-09-03", "close": 8.59, "volume": 4486387.0}, {"date": "2024-09-04", "close": 8.54, "volume": 2667188.0}, {"date": "2024-09-05", "close": 8.38, "volume": 2336814.0}, {"date": "2024-09-06", "close": 8.05, "volume": 2425785.0}, {"date": "2024-09-09", "close": 8.15, "volume": 1905702.0}, {"date": "2024-09-10", "close": 8.32, "volume": 1490527.0}, {"date": "2024-09-11", "close": 8.48, "volume": 2132377.0}, {"date": "2024-09-12", "close": 8.96, "volume": 2028606.0}, {"date": "2024-09-13", "close": 9.18, "volume": 1599033.0}, {"date": "2024-09-16", "close": 9.3, "volume": 1507465.0}, {"date": "2024-09-17", "close": 9.52, "volume": 1782965.0}, {"date": "2024-09-18", "close": 9.65, "volume": 1601554.0}, {"date": "2024-09-19", "close": 10.04, "volume": 2572874.0}, {"date": "2024-09-20", "close": 9.82, "volume": 8940040.0}, {"date": "2024-09-23", "close": 9.8, "volume": 4259855.0}, {"date": "2024-09-24", "close": 10.49, "volume": 5119422.0}, {"date": "2024-09-25", "close": 10.26, "volume": 2344727.0}, {"date": "2024-09-26", "close": 10.9, "volume": 4123247.0}, {"date": "2024-09-27", "close": 10.77, "volume": 1550198.0}, {"date": "2024-09-30", "close": 10.57, "volume": 2523175.0}, {"date": "2024-10-01", "close": 10.75, "volume": 2754563.0}, {"date": "2024-10-02", "close": 10.91, "volume": 1725751.0}, {"date": "2024-10-03", "close": 10.61, "volume": 1848411.0}, {"date": "2024-10-04", "close": 11.11, "volume": 1680384.0}, {"date": "2024-10-07", "close": 10.97, "volume": 1617672.0}, {"date": "2024-10-08", "close": 10.54, "volume": 2424164.0}, {"date": "2024-10-09", "close": 10.68, "volume": 1916302.0}, {"date": "2024-10-10", "close": 10.73, "volume": 1116346.0}, {"date": "2024-10-11", "close": 10.72, "volume": 1290336.0}, {"date": "2024-10-15", "close": 10.37, "volume": 2030998.0}, {"date": "2024-10-16", "close": 10.59, "volume": 1992602.0}, {"date": "2024-10-17", "close": 10.32, "volume": 1632567.0}, {"date": "2024-10-18", "close": 10.48, "volume": 1722544.0}, {"date": "2024-10-21", "close": 10.15, "volume": 2816418.0}, {"date": "2024-10-22", "close": 10.24, "volume": 2220836.0}, {"date": "2024-10-23", "close": 9.91, "volume": 2586005.0}, {"date": "2024-10-24", "close": 9.83, "volume": 2038032.0}, {"date": "2024-10-25", "close": 9.93, "volume": 2220307.0}, {"date": "2024-10-28", "close": 9.73, "volume": 1965037.0}, {"date": "2024-10-29", "close": 9.87, "volume": 2240192.0}, {"date": "2024-10-30", "close": 9.91, "volume": 2415964.0}, {"date": "2024-10-31", "close": 9.63, "volume": 3013730.0}, {"date": "2024-11-01", "close": 9.74, "volume": 2475497.0}, {"date": "2024-11-04", "close": 9.65, "volume": 2144425.0}, {"date": "2024-11-05", "close": 10.11, "volume": 1762692.0}, {"date": "2024-11-06", "close": 9.96, "volume": 4050087.0}, {"date": "2024-11-07", "close": 10.57, "volume": 2559438.0}, {"date": "2024-11-08", "close": 10.35, "volume": 3506772.0}, {"date": "2024-11-11", "close": 10.0, "volume": 2903251.0}, {"date": "2024-11-12", "close": 9.91, "volume": 3616226.0}, {"date": "2024-11-13", "close": 9.47, "volume": 3487498.0}, {"date": "2024-11-14", "close": 9.63, "volume": 3934326.0}, {"date": "2024-11-15", "close": 9.54, "volume": 3956702.0}, {"date": "2024-11-18", "close": 9.96, "volume": 1721091.0}, {"date": "2024-11-19", "close": 10.2, "volume": 2386921.0}, {"date": "2024-11-20", "close": 10.1, "volume": 1287202.0}, {"date": "2024-11-21", "close": 10.29, "volume": 2088857.0}, {"date": "2024-11-22", "close": 10.04, "volume": 2202097.0}, {"date": "2024-11-25", "close": 9.84, "volume": 3564961.0}, {"date": "2024-11-26", "close": 9.62, "volume": 1938679.0}, {"date": "2024-11-27", "close": 9.46, "volume": 2724926.0}, {"date": "2024-11-28", "close": 9.43, "volume": 627729.0}, {"date": "2024-11-29", "close": 9.68, "volume": 2632904.0}, {"date": "2024-12-02", "close": 9.53, "volume": 1563472.0}, {"date": "2024-12-03", "close": 9.5, "volume": 2366014.0}, {"date": "2024-12-04", "close": 9.41, "volume": 1669336.0}, {"date": "2024-12-05", "close": 9.39, "volume": 1947766.0}, {"date": "2024-12-06", "close": 9.15, "volume": 1525822.0}, {"date": "2024-12-09", "close": 9.54, "volume": 3387281.0}, {"date": "2024-12-10", "close": 9.43, "volume": 1996760.0}, {"date": "2024-12-11", "close": 9.6, "volume": 2653056.0}, {"date": "2024-12-12", "close": 9.26, "volume": 2074950.0}, {"date": "2024-12-13", "close": 8.95, "volume": 3218866.0}, {"date": "2024-12-16", "close": 8.9, "volume": 1336618.0}, {"date": "2024-12-17", "close": 8.99, "volume": 2151227.0}, {"date": "2024-12-18", "close": 8.58, "volume": 2307261.0}, {"date": "2024-12-19", "close": 8.75, "volume": 3008337.0}, {"date": "2024-12-20", "close": 8.86, "volume": 5839159.0}, {"date": "2024-12-23", "close": 9.05, "volume": 2052718.0}, {"date": "2024-12-24", "close": 9.0, "volume": 602283.0}, {"date": "2024-12-27", "close": 8.95, "volume": 911821.0}, {"date": "2024-12-30", "close": 8.73, "volume": 1328359.0}, {"date": "2024-12-31", "close": 8.89, "volume": 1637164.0}, {"date": "2025-01-02", "close": 8.91, "volume": 856952.0}, {"date": "2025-01-03", "close": 9.0, "volume": 1219690.0}, {"date": "2025-01-06", "close": 9.03, "volume": 1854577.0}, {"date": "2025-01-07", "close": 8.99, "volume": 1736646.0}, {"date": "2025-01-08", "close": 8.8, "volume": 2789210.0}, {"date": "2025-01-09", "close": 9.23, "volume": 2092530.0}, {"date": "2025-01-10", "close": 8.69, "volume": 2716985.0}, {"date": "2025-01-13", "close": 8.54, "volume": 2472030.0}, {"date": "2025-01-14", "close": 8.59, "volume": 1279002.0}, {"date": "2025-01-15", "close": 8.88, "volume": 1392719.0}, {"date": "2025-01-16", "close": 8.77, "volume": 1790513.0}, {"date": "2025-01-17", "close": 8.82, "volume": 1768774.0}, {"date": "2025-01-20", "close": 9.09, "volume": 563343.0}, {"date": "2025-01-21", "close": 8.85, "volume": 2872715.0}, {"date": "2025-01-22", "close": 8.25, "volume": 3123999.0}, {"date": "2025-01-23", "close": 8.27, "volume": 2750168.0}, {"date": "2025-01-24", "close": 8.47, "volume": 2238379.0}, {"date": "2025-01-27", "close": 8.21, "volume": 1752231.0}, {"date": "2025-01-28", "close": 7.98, "volume": 2682800.0}, {"date": "2025-01-29", "close": 8.41, "volume": 3416134.0}, {"date": "2025-01-30", "close": 8.41, "volume": 1609152.0}, {"date": "2025-01-31", "close": 8.14, "volume": 4328785.0}, {"date": "2025-02-03", "close": 8.05, "volume": 2981161.0}, {"date": "2025-02-04", "close": 8.33, "volume": 2471262.0}, {"date": "2025-02-05", "close": 8.34, "volume": 2816773.0}, {"date": "2025-02-06", "close": 8.34, "volume": 1858620.0}, {"date": "2025-02-07", "close": 8.59, "volume": 3549676.0}, {"date": "2025-02-10", "close": 8.64, "volume": 2174263.0}, {"date": "2025-02-11", "close": 8.49, "volume": 2691699.0}, {"date": "2025-02-12", "close": 8.55, "volume": 1397927.0}, {"date": "2025-02-13", "close": 8.79, "volume": 1301464.0}, {"date": "2025-02-14", "close": 8.64, "volume": 1434842.0}, {"date": "2025-02-18", "close": 8.51, "volume": 1831676.0}, {"date": "2025-02-19", "close": 8.18, "volume": 2403956.0}, {"date": "2025-02-20", "close": 8.74, "volume": 3540845.0}, {"date": "2025-02-21", "close": 8.2, "volume": 2118992.0}, {"date": "2025-02-24", "close": 8.34, "volume": 1584375.0}, {"date": "2025-02-25", "close": 8.23, "volume": 2082006.0}, {"date": "2025-02-26", "close": 8.51, "volume": 1993365.0}, {"date": "2025-02-27", "close": 8.29, "volume": 1619577.0}, {"date": "2025-02-28", "close": 7.99, "volume": 3279715.0}, {"date": "2025-03-03", "close": 7.78, "volume": 2862835.0}, {"date": "2025-03-04", "close": 7.8, "volume": 2309681.0}, {"date": "2025-03-05", "close": 8.33, "volume": 3777083.0}, {"date": "2025-03-06", "close": 8.13, "volume": 2710672.0}, {"date": "2025-03-07", "close": 7.84, "volume": 3147518.0}, {"date": "2025-03-10", "close": 6.98, "volume": 5415406.0}, {"date": "2025-03-11", "close": 7.56, "volume": 3553590.0}, {"date": "2025-03-12", "close": 7.81, "volume": 2707848.0}, {"date": "2025-03-13", "close": 7.82, "volume": 3909096.0}, {"date": "2025-03-14", "close": 7.94, "volume": 4033462.0}, {"date": "2025-03-17", "close": 8.38, "volume": 2734732.0}, {"date": "2025-03-18", "close": 8.43, "volume": 2323950.0}, {"date": "2025-03-19", "close": 8.78, "volume": 2009719.0}, {"date": "2025-03-20", "close": 8.91, "volume": 2517218.0}, {"date": "2025-03-21", "close": 8.57, "volume": 3140025.0}, {"date": "2025-03-24", "close": 8.66, "volume": 1406873.0}, {"date": "2025-03-25", "close": 8.71, "volume": 2046039.0}, {"date": "2025-03-26", "close": 8.33, "volume": 2704884.0}, {"date": "2025-03-27", "close": 8.13, "volume": 1238055.0}, {"date": "2025-03-28", "close": 7.73, "volume": 1876542.0}, {"date": "2025-03-31", "close": 7.41, "volume": 5178978.0}, {"date": "2025-04-01", "close": 7.6, "volume": 1957527.0}, {"date": "2025-04-02", "close": 7.61, "volume": 1338401.0}, {"date": "2025-04-03", "close": 6.47, "volume": 6133346.0}, {"date": "2025-04-04", "close": 5.72, "volume": 8189785.0}, {"date": "2025-04-07", "close": 5.64, "volume": 6241961.0}, {"date": "2025-04-08", "close": 5.37, "volume": 5172254.0}, {"date": "2025-04-09", "close": 6.09, "volume": 10070032.0}, {"date": "2025-04-10", "close": 5.58, "volume": 3942965.0}, {"date": "2025-04-11", "close": 5.86, "volume": 4098191.0}, {"date": "2025-04-14", "close": 6.04, "volume": 3010378.0}, {"date": "2025-04-15", "close": 6.04, "volume": 2333008.0}, {"date": "2025-04-16", "close": 5.98, "volume": 3737835.0}, {"date": "2025-04-17", "close": 6.0, "volume": 3155769.0}, {"date": "2025-04-21", "close": 5.89, "volume": 1548358.0}, {"date": "2025-04-22", "close": 6.06, "volume": 2118686.0}, {"date": "2025-04-23", "close": 6.58, "volume": 3690921.0}, {"date": "2025-04-24", "close": 6.82, "volume": 2647711.0}, {"date": "2025-04-25", "close": 6.93, "volume": 1831992.0}, {"date": "2025-04-28", "close": 6.82, "volume": 1681120.0}, {"date": "2025-04-29", "close": 6.83, "volume": 1957502.0}, {"date": "2025-04-30", "close": 6.64, "volume": 3065171.0}, {"date": "2025-05-01", "close": 6.72, "volume": 1566197.0}, {"date": "2025-05-02", "close": 6.66, "volume": 3856112.0}, {"date": "2025-05-05", "close": 6.58, "volume": 1934914.0}, {"date": "2025-05-06", "close": 6.76, "volume": 1657686.0}, {"date": "2025-05-07", "close": 6.7, "volume": 2091201.0}, {"date": "2025-05-08", "close": 6.91, "volume": 1666896.0}, {"date": "2025-05-09", "close": 6.95, "volume": 1938454.0}, {"date": "2025-05-12", "close": 7.15, "volume": 2777634.0}, {"date": "2025-05-13", "close": 7.22, "volume": 2157076.0}, {"date": "2025-05-14", "close": 7.12, "volume": 1613919.0}, {"date": "2025-05-15", "close": 6.83, "volume": 2977903.0}, {"date": "2025-05-16", "close": 6.6, "volume": 4696381.0}, {"date": "2025-05-20", "close": 6.62, "volume": 4954298.0}, {"date": "2025-05-21", "close": 6.72, "volume": 3643904.0}, {"date": "2025-05-22", "close": 6.79, "volume": 2714804.0}, {"date": "2025-05-23", "close": 6.98, "volume": 2752840.0}, {"date": "2025-05-26", "close": 7.27, "volume": 1891237.0}, {"date": "2025-05-27", "close": 7.4, "volume": 2792063.0}, {"date": "2025-05-28", "close": 7.45, "volume": 2263285.0}, {"date": "2025-05-29", "close": 7.59, "volume": 2834663.0}, {"date": "2025-05-30", "close": 7.44, "volume": 3681373.0}, {"date": "2025-06-02", "close": 7.41, "volume": 2401353.0}, {"date": "2025-06-03", "close": 7.56, "volume": 1734531.0}, {"date": "2025-06-04", "close": 7.73, "volume": 2269198.0}, {"date": "2025-06-05", "close": 7.97, "volume": 3654695.0}, {"date": "2025-06-06", "close": 7.77, "volume": 2764891.0}, {"date": "2025-06-09", "close": 7.92, "volume": 2111424.0}, {"date": "2025-06-10", "close": 8.0, "volume": 1588423.0}, {"date": "2025-06-11", "close": 7.89, "volume": 1552051.0}, {"date": "2025-06-12", "close": 7.77, "volume": 1599606.0}, {"date": "2025-06-13", "close": 7.57, "volume": 2276505.0}, {"date": "2025-06-16", "close": 7.76, "volume": 1998362.0}, {"date": "2025-06-17", "close": 7.62, "volume": 2052411.0}, {"date": "2025-06-18", "close": 7.73, "volume": 1869759.0}, {"date": "2025-06-19", "close": 7.44, "volume": 1272325.0}, {"date": "2025-06-20", "close": 7.62, "volume": 5689029.0}, {"date": "2025-06-23", "close": 7.75, "volume": 2404570.0}, {"date": "2025-06-24", "close": 7.87, "volume": 2644799.0}, {"date": "2025-06-25", "close": 7.87, "volume": 1671637.0}, {"date": "2025-06-26", "close": 8.45, "volume": 3935166.0}, {"date": "2025-06-27", "close": 8.27, "volume": 2086982.0}, {"date": "2025-06-30", "close": 8.36, "volume": 2091542.0}, {"date": "2025-07-02", "close": 8.88, "volume": 3298422.0}, {"date": "2025-07-03", "close": 8.62, "volume": 2060052.0}, {"date": "2025-07-04", "close": 8.58, "volume": 603318.0}, {"date": "2025-07-07", "close": 8.44, "volume": 1630228.0}, {"date": "2025-07-08", "close": 8.37, "volume": 3373150.0}, {"date": "2025-07-09", "close": 8.08, "volume": 2737885.0}, {"date": "2025-07-10", "close": 8.0, "volume": 2733839.0}, {"date": "2025-07-11", "close": 7.94, "volume": 2489895.0}, {"date": "2025-07-14", "close": 7.81, "volume": 1243496.0}, {"date": "2025-07-15", "close": 7.86, "volume": 2061827.0}, {"date": "2025-07-16", "close": 7.58, "volume": 1912085.0}, {"date": "2025-07-17", "close": 7.79, "volume": 943765.0}, {"date": "2025-07-18", "close": 7.74, "volume": 801522.0}, {"date": "2025-07-21", "close": 7.91, "volume": 1194234.0}, {"date": "2025-07-22", "close": 8.11, "volume": 2584636.0}, {"date": "2025-07-23", "close": 8.15, "volume": 2436865.0}, {"date": "2025-07-24", "close": 8.16, "volume": 2414879.0}, {"date": "2025-07-25", "close": 7.95, "volume": 1077550.0}, {"date": "2025-07-28", "close": 7.92, "volume": 1085582.0}, {"date": "2025-07-29", "close": 7.82, "volume": 1587297.0}, {"date": "2025-07-30", "close": 7.53, "volume": 4579954.0}, {"date": "2025-07-31", "close": 7.77, "volume": 2630956.0}, {"date": "2025-08-01", "close": 8.17, "volume": 4798788.0}, {"date": "2025-08-05", "close": 8.52, "volume": 3075087.0}, {"date": "2025-08-06", "close": 8.71, "volume": 2823922.0}, {"date": "2025-08-07", "close": 8.74, "volume": 2335058.0}, {"date": "2025-08-08", "close": 9.16, "volume": 3337809.0}, {"date": "2025-08-11", "close": 8.66, "volume": 2217991.0}, {"date": "2025-08-12", "close": 9.09, "volume": 3031280.0}, {"date": "2025-08-13", "close": 9.39, "volume": 2590562.0}, {"date": "2025-08-14", "close": 9.27, "volume": 2105463.0}, {"date": "2025-08-15", "close": 9.25, "volume": 951247.0}, {"date": "2025-08-18", "close": 9.26, "volume": 1727406.0}, {"date": "2025-08-19", "close": 8.99, "volume": 1844678.0}, {"date": "2025-08-20", "close": 8.99, "volume": 2302125.0}, {"date": "2025-08-21", "close": 9.3, "volume": 2299134.0}, {"date": "2025-08-22", "close": 9.66, "volume": 1788757.0}, {"date": "2025-08-25", "close": 9.65, "volume": 1864343.0}, {"date": "2025-08-26", "close": 9.76, "volume": 3547554.0}, {"date": "2025-08-27", "close": 9.8, "volume": 4102084.0}, {"date": "2025-08-28", "close": 9.65, "volume": 1709251.0}, {"date": "2025-08-29", "close": 9.82, "volume": 2243845.0}, {"date": "2025-09-02", "close": 9.41, "volume": 2629411.0}, {"date": "2025-09-03", "close": 9.79, "volume": 2349402.0}, {"date": "2025-09-04", "close": 9.6, "volume": 1895709.0}, {"date": "2025-09-05", "close": 9.91, "volume": 2415289.0}, {"date": "2025-09-08", "close": 9.99, "volume": 1694194.0}, {"date": "2025-09-09", "close": 10.16, "volume": 2892412.0}, {"date": "2025-09-10", "close": 10.19, "volume": 1746562.0}, {"date": "2025-09-11", "close": 10.4, "volume": 2151241.0}, {"date": "2025-09-12", "close": 10.36, "volume": 2550223.0}, {"date": "2025-09-15", "close": 10.44, "volume": 2266683.0}, {"date": "2025-09-16", "close": 10.23, "volume": 1854593.0}, {"date": "2025-09-17", "close": 9.99, "volume": 2127399.0}, {"date": "2025-09-18", "close": 9.96, "volume": 2168741.0}, {"date": "2025-09-19", "close": 10.03, "volume": 6003079.0}, {"date": "2025-09-22", "close": 10.39, "volume": 3251074.0}, {"date": "2025-09-23", "close": 10.31, "volume": 2450436.0}, {"date": "2025-09-24", "close": 11.47, "volume": 7375480.0}, {"date": "2025-09-25", "close": 11.15, "volume": 3615504.0}, {"date": "2025-09-26", "close": 11.31, "volume": 3159372.0}, {"date": "2025-09-29", "close": 11.99, "volume": 5545943.0}, {"date": "2025-09-30", "close": 11.82, "volume": 2503272.0}, {"date": "2025-10-01", "close": 12.2, "volume": 1667306.0}, {"date": "2025-10-02", "close": 12.37, "volume": 3317099.0}, {"date": "2025-10-03", "close": 12.62, "volume": 3541677.0}, {"date": "2025-10-06", "close": 12.52, "volume": 3578668.0}, {"date": "2025-10-07", "close": 12.5, "volume": 2299854.0}, {"date": "2025-10-08", "close": 13.74, "volume": 5524045.0}, {"date": "2025-10-09", "close": 13.28, "volume": 5764162.0}, {"date": "2025-10-10", "close": 12.71, "volume": 5552122.0}, {"date": "2025-10-14", "close": 12.48, "volume": 7975235.0}, {"date": "2025-10-15", "close": 12.82, "volume": 4456025.0}, {"date": "2025-10-16", "close": 11.5, "volume": 11320260.0}, {"date": "2025-10-17", "close": 11.11, "volume": 9251522.0}, {"date": "2025-10-20", "close": 11.52, "volume": 7717016.0}, {"date": "2025-10-21", "close": 11.0, "volume": 7533997.0}, {"date": "2025-10-22", "close": 11.11, "volume": 4409426.0}, {"date": "2025-10-23", "close": 11.37, "volume": 4410534.0}, {"date": "2025-10-24", "close": 11.47, "volume": 2700218.0}, {"date": "2025-10-27", "close": 11.39, "volume": 4150544.0}, {"date": "2025-10-28", "close": 11.71, "volume": 3691591.0}, {"date": "2025-10-29", "close": 12.33, "volume": 6227187.0}, {"date": "2025-10-30", "close": 11.83, "volume": 3543941.0}, {"date": "2025-10-31", "close": 12.52, "volume": 9068111.0}, {"date": "2025-11-03", "close": 12.29, "volume": 3999849.0}, {"date": "2025-11-04", "close": 11.47, "volume": 4367405.0}, {"date": "2025-11-05", "close": 11.85, "volume": 2582609.0}, {"date": "2025-11-06", "close": 11.9, "volume": 3185401.0}, {"date": "2025-11-07", "close": 12.18, "volume": 2248629.0}, {"date": "2025-11-10", "close": 12.3, "volume": 2674103.0}, {"date": "2025-11-11", "close": 12.19, "volume": 1655055.0}, {"date": "2025-11-12", "close": 12.6, "volume": 3335589.0}, {"date": "2025-11-13", "close": 12.15, "volume": 3740061.0}, {"date": "2025-11-14", "close": 12.17, "volume": 2491433.0}, {"date": "2025-11-17", "close": 12.04, "volume": 1966907.0}, {"date": "2025-11-18", "close": 11.23, "volume": 3773998.0}, {"date": "2025-11-19", "close": 11.39, "volume": 3775435.0}, {"date": "2025-11-20", "close": 10.71, "volume": 4366131.0}, {"date": "2025-11-21", "close": 10.98, "volume": 2736203.0}, {"date": "2025-11-24", "close": 11.8, "volume": 12602055.0}, {"date": "2025-11-25", "close": 11.7, "volume": 4418567.0}, {"date": "2025-11-26", "close": 11.85, "volume": 4177151.0}, {"date": "2025-11-27", "close": 11.86, "volume": 508960.0}, {"date": "2025-11-28", "close": 12.41, "volume": 2942196.0}, {"date": "2025-12-01", "close": 12.29, "volume": 3007144.0}, {"date": "2025-12-02", "close": 11.96, "volume": 2774329.0}, {"date": "2025-12-03", "close": 12.96, "volume": 6103917.0}, {"date": "2025-12-04", "close": 12.96, "volume": 3186675.0}, {"date": "2025-12-05", "close": 13.07, "volume": 4505967.0}, {"date": "2025-12-08", "close": 13.02, "volume": 4482181.0}, {"date": "2025-12-09", "close": 12.99, "volume": 2914441.0}, {"date": "2025-12-10", "close": 13.22, "volume": 6164971.0}, {"date": "2025-12-11", "close": 13.4, "volume": 3356302.0}, {"date": "2025-12-12", "close": 13.22, "volume": 4545021.0}, {"date": "2025-12-15", "close": 13.39, "volume": 3054250.0}, {"date": "2025-12-16", "close": 13.02, "volume": 4409144.0}, {"date": "2025-12-17", "close": 12.88, "volume": 3483667.0}, {"date": "2025-12-18", "close": 12.84, "volume": 3717037.0}, {"date": "2025-12-19", "close": 13.19, "volume": 8155834.0}, {"date": "2025-12-22", "close": 13.47, "volume": 3941852.0}, {"date": "2025-12-23", "close": 13.73, "volume": 5186230.0}, {"date": "2025-12-24", "close": 13.66, "volume": 1154218.0}, {"date": "2025-12-29", "close": 13.64, "volume": 3984765.0}, {"date": "2025-12-30", "close": 13.9, "volume": 4648110.0}, {"date": "2025-12-31", "close": 13.78, "volume": 1995414.0}, {"date": "2026-01-02", "close": 13.57, "volume": 5310272.0}, {"date": "2026-01-05", "close": 14.64, "volume": 6987897.0}, {"date": "2026-01-06", "close": 14.83, "volume": 4752798.0}, {"date": "2026-01-07", "close": 13.79, "volume": 6778216.0}, {"date": "2026-01-08", "close": 13.58, "volume": 5975747.0}, {"date": "2026-01-09", "close": 13.68, "volume": 4445408.0}, {"date": "2026-01-12", "close": 13.97, "volume": 5413241.0}, {"date": "2026-01-13", "close": 13.76, "volume": 4415386.0}, {"date": "2026-01-14", "close": 13.82, "volume": 5214199.0}, {"date": "2026-01-15", "close": 14.07, "volume": 4111966.0}, {"date": "2026-01-16", "close": 14.48, "volume": 6044980.0}, {"date": "2026-01-19", "close": 14.47, "volume": 1929683.0}, {"date": "2026-01-20", "close": 14.22, "volume": 3967048.0}, {"date": "2026-01-21", "close": 14.68, "volume": 5952324.0}, {"date": "2026-01-22", "close": 14.13, "volume": 5623244.0}, {"date": "2026-01-23", "close": 15.37, "volume": 6372283.0}, {"date": "2026-01-26", "close": 15.57, "volume": 6044664.0}, {"date": "2026-01-27", "close": 15.74, "volume": 6280973.0}, {"date": "2026-01-28", "close": 16.26, "volume": 7422808.0}, {"date": "2026-01-29", "close": 16.66, "volume": 9253297.0}, {"date": "2026-01-30", "close": 15.09, "volume": 8253087.0}, {"date": "2026-02-02", "close": 15.68, "volume": 4597960.0}, {"date": "2026-02-03", "close": 16.56, "volume": 4211342.0}, {"date": "2026-02-04", "close": 15.78, "volume": 5841720.0}, {"date": "2026-02-05", "close": 14.93, "volume": 3237255.0}, {"date": "2026-02-06", "close": 15.72, "volume": 3786443.0}, {"date": "2026-02-09", "close": 16.03, "volume": 4831560.0}, {"date": "2026-02-10", "close": 15.84, "volume": 4128741.0}, {"date": "2026-02-11", "close": 16.44, "volume": 5057652.0}, {"date": "2026-02-12", "close": 15.5, "volume": 4824658.0}, {"date": "2026-02-13", "close": 15.86, "volume": 2532490.0}, {"date": "2026-02-17", "close": 14.91, "volume": 4852898.0}, {"date": "2026-02-18", "close": 14.1, "volume": 12809202.0}, {"date": "2026-02-19", "close": 13.75, "volume": 6809856.0}, {"date": "2026-02-20", "close": 14.02, "volume": 7072000.0}, {"date": "2026-02-23", "close": 13.75, "volume": 5144437.0}, {"date": "2026-02-24", "close": 14.14, "volume": 5445831.0}, {"date": "2026-02-25", "close": 14.37, "volume": 6378989.0}, {"date": "2026-02-26", "close": 14.12, "volume": 3901542.0}, {"date": "2026-02-27", "close": 14.11, "volume": 10509483.0}, {"date": "2026-03-02", "close": 13.71, "volume": 4999931.0}, {"date": "2026-03-03", "close": 12.29, "volume": 8337506.0}, {"date": "2026-03-04", "close": 12.75, "volume": 4998597.0}, {"date": "2026-03-05", "close": 11.52, "volume": 8944658.0}, {"date": "2026-03-06", "close": 11.24, "volume": 11877812.0}, {"date": "2026-03-09", "close": 11.28, "volume": 6845569.0}, {"date": "2026-03-10", "close": 11.54, "volume": 6814107.0}, {"date": "2026-03-11", "close": 11.62, "volume": 3914868.0}, {"date": "2026-03-12", "close": 11.41, "volume": 4931210.0}, {"date": "2026-03-13", "close": 11.09, "volume": 3064793.0}, {"date": "2026-03-16", "close": 11.12, "volume": 5004701.0}, {"date": "2026-03-17", "close": 11.06, "volume": 2217926.0}, {"date": "2026-03-18", "close": 10.19, "volume": 3787608.0}, {"date": "2026-03-19", "close": 9.86, "volume": 6016124.0}, {"date": "2026-03-20", "close": 9.45, "volume": 4641705.0}, {"date": "2026-03-23", "close": 9.98, "volume": 6023538.0}, {"date": "2026-03-24", "close": 9.88, "volume": 3172220.0}, {"date": "2026-03-25", "close": 10.27, "volume": 2729819.0}, {"date": "2026-03-26", "close": 9.49, "volume": 5740002.0}, {"date": "2026-03-27", "close": 9.78, "volume": 3200276.0}, {"date": "2026-03-30", "close": 9.67, "volume": 3555651.0}, {"date": "2026-03-31", "close": 10.49, "volume": 5045435.0}, {"date": "2026-04-01", "close": 11.32, "volume": 6648685.0}, {"date": "2026-04-02", "close": 10.99, "volume": 4421514.0}, {"date": "2026-04-06", "close": 11.1, "volume": 3301058.0}, {"date": "2026-04-07", "close": 11.09, "volume": 4371768.0}, {"date": "2026-04-08", "close": 11.89, "volume": 5574281.0}, {"date": "2026-04-09", "close": 11.86, "volume": 3540577.0}, {"date": "2026-04-10", "close": 12.15, "volume": 3322239.0}, {"date": "2026-04-13", "close": 12.39, "volume": 3853520.0}, {"date": "2026-04-14", "close": 12.83, "volume": 3150341.0}, {"date": "2026-04-15", "close": 12.85, "volume": 4034562.0}, {"date": "2026-04-16", "close": 12.69, "volume": 3368807.0}, {"date": "2026-04-17", "close": 12.82, "volume": 3945156.0}, {"date": "2026-04-20", "close": 12.54, "volume": 3546673.0}, {"date": "2026-04-21", "close": 11.75, "volume": 3356596.0}, {"date": "2026-04-22", "close": 12.18, "volume": 2784678.0}, {"date": "2026-04-23", "close": 11.82, "volume": 3175279.0}, {"date": "2026-04-24", "close": 11.61, "volume": 4134143.0}, {"date": "2026-04-27", "close": 11.78, "volume": 4969037.0}, {"date": "2026-04-28", "close": 11.05, "volume": 5371891.0}, {"date": "2026-04-29", "close": 10.84, "volume": 6139862.0}, {"date": "2026-04-30", "close": 11.32, "volume": 11523986.0}, {"date": "2026-05-01", "close": 11.26, "volume": 3333001.0}, {"date": "2026-05-04", "close": 10.84, "volume": 3813431.0}, {"date": "2026-05-05", "close": 10.94, "volume": 3800123.0}, {"date": "2026-05-06", "close": 11.99, "volume": 5272425.0}, {"date": "2026-05-07", "close": 11.95, "volume": 4029612.0}, {"date": "2026-05-08", "close": 12.62, "volume": 5831574.0}, {"date": "2026-05-11", "close": 12.92, "volume": 8911451.0}, {"date": "2026-05-12", "close": 13.58, "volume": 4721585.0}, {"date": "2026-05-13", "close": 14.25, "volume": 6536273.0}, {"date": "2026-05-14", "close": 13.96, "volume": 4509780.0}, {"date": "2026-05-15", "close": 12.84, "volume": 3595648.0}, {"date": "2026-05-19", "close": 12.43, "volume": 5429282.0}, {"date": "2026-05-20", "close": 12.7, "volume": 2629496.0}, {"date": "2026-05-21", "close": 13.02, "volume": 3698015.0}, {"date": "2026-05-22", "close": 13.17, "volume": 4207828.0}, {"date": "2026-05-25", "close": 14.15, "volume": 1937655.0}, {"date": "2026-05-26", "close": 14.56, "volume": 3719367.0}, {"date": "2026-05-27", "close": 14.54, "volume": 5514191.0}, {"date": "2026-05-28", "close": 15.04, "volume": 5219512.0}, {"date": "2026-05-29", "close": 15.01, "volume": 4692920.0}, {"date": "2026-06-01", "close": 15.54, "volume": 3992413.0}, {"date": "2026-06-02", "close": 15.95, "volume": 4840544.0}, {"date": "2026-06-03", "close": 15.25, "volume": 3023914.0}, {"date": "2026-06-04", "close": 15.23, "volume": 2359810.0}, {"date": "2026-06-05", "close": 13.35, "volume": 3883409.0}, {"date": "2026-06-08", "close": 13.44, "volume": 5916501.0}, {"date": "2026-06-09", "close": 13.51, "volume": 4605816.0}, {"date": "2026-06-10", "close": 12.71, "volume": 4096328.0}, {"date": "2026-06-11", "close": 13.74, "volume": 4602323.0}, {"date": "2026-06-12", "close": 14.41, "volume": 3703852.0}, {"date": "2026-06-15", "close": 15.33, "volume": 2913164.0}, {"date": "2026-06-16", "close": 15.37, "volume": 2709391.0}, {"date": "2026-06-17", "close": 15.01, "volume": 4505618.0}, {"date": "2026-06-18", "close": 15.23, "volume": 4502184.0}, {"date": "2026-06-19", "close": 14.61, "volume": 1840560.0}, {"date": "2026-06-22", "close": 14.66, "volume": 3224054.0}, {"date": "2026-06-23", "close": 13.75, "volume": 2976739.0}, {"date": "2026-06-24", "close": 12.91, "volume": 4028567.0}, {"date": "2026-06-25", "close": 13.06, "volume": 5282642.0}, {"date": "2026-06-26", "close": 12.74, "volume": 3772087.0}, {"date": "2026-06-29", "close": 12.95, "volume": 2936464.0}, {"date": "2026-06-30", "close": 13.03, "volume": 2640277.0}, {"date": "2026-07-02", "close": 12.9, "volume": 3968570.0}, {"date": "2026-07-03", "close": 13.25, "volume": 709474.0}, {"date": "2026-07-06", "close": 13.11, "volume": 2866409.0}, {"date": "2026-07-07", "close": 12.33, "volume": 2795506.0}, {"date": "2026-07-08", "close": 11.98, "volume": 2859077.0}, {"date": "2026-07-09", "close": 12.56, "volume": 3936360.0}, {"date": "2026-07-10", "close": 12.84, "volume": 2500077.0}, {"date": "2026-07-13", "close": 12.62, "volume": 4103023.0}, {"date": "2026-07-14", "close": 13.35, "volume": 2944283.0}, {"date": "2026-07-15", "close": 13.1, "volume": 2284705.0}, {"date": "2026-07-16", "close": 12.48, "volume": 2472548.0}, {"date": "2026-07-17", "close": 12.21, "volume": 2910298.0}, {"date": "2026-07-20", "close": 12.34, "volume": 2749630.0}, {"date": "2026-07-21", "close": 13.39, "volume": 2792075.0}, {"date": "2026-07-22", "close": 13.46, "volume": 2574728.0}, {"date": "2026-07-23", "close": 12.97, "volume": 2190307.0}, {"date": "2026-07-24", "close": 12.95, "volume": 1675975.0}, {"date": "2026-07-27", "close": 13.13, "volume": 3200424.0}, {"date": "2026-07-28", "close": 13.11, "volume": 4053415.0}, {"date": "2026-07-29", "close": 12.8, "volume": 3803199.0}, {"date": "2026-07-30", "close": 13.25, "volume": 3593572.0}, {"date": "2026-07-31", "close": 13.31, "volume": 3432036.0}, {"date": "2026-08-04", "close": 14.44, "volume": 3417208.0}, {"date": "2026-08-05", "close": 15.2, "volume": 3271087.0}, {"date": "2026-08-06", "close": 14.98, "volume": 3194269.0}, {"date": "2026-08-07", "close": 15.43, "volume": 3611817.0}], "refreshing": true}