{"ticker": "GEM", "overview": {"name": "G8 Education Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "G8 Education Limited trades as GEM on the ASX and is registered in Australia, classified under Consumer Services. Child care operator. Privy Trades holds 28 insider filings for the company. We also hold 489 ASX director and substantial-holder notices naming 12 distinct holders. The most recent filing on record is dated 21 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GEM", "has_prices": true, "as_of": "2026-10-27", "last": 0.093, "prev_close": 0.092, "change": 0.0010000000000000009, "change_pct": 0.010869565217391314, "session_volume": 945962.0, "vwap_5": 0.09154464335217984, "vwap_20": 0.09208739365523332, "vwap_60": 0.10804429914180945, "vwap_250": 0.3104024273871662, "high_52w": 0.805, "low_52w": 0.088, "avg_volume_20": 2590319.05, "sessions": 400, "market_cap": {"value": 88729257.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155090", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155090", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18227}, {"id": "ASX-03144221", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144221", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "ASX-03143690", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143690", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "ASX-03143582", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143582", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57107}, {"id": "ASX-03143580", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143580", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57107}, {"id": "ASXSH-03139521", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate crosses the line: 5.25% of GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139521", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59987}, {"id": "ASXSH-03139631", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139631", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59987}, {"id": "ASX-03140687", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140687", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67187}, {"id": "ASX-03138184", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138184", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77267}, {"id": "ASX-03137911", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137911", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77267}, {"id": "ASX-03137171", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137171", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "ASX-03135556", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135556", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "ASX-03135279", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135279", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "ASX-03134879", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134879", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "ASX-03118165", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118165", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "ASXSH-03114146", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) walks away from GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114146", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150707}, {"id": "ASXSH-03103617", "src": "ASX", "ticker": "GEM", "cik": "", "company": "G8 Education Limited", "company_raw": "G8 Education Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) crosses the line: 5.18% of GEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103617", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196787}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Trimble", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 205000.0, "indirect_account": "Indirect through PKT Springbrook Pty Ltd", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151031-2A1705274", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140162-2A1699516", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.25, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139521-2A1699101", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139631-2A1699125", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.977, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114146-2A1685846", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.185, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103617-2A1679242", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098062-2A1676325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Cogin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Zabel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cogin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-23", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-13", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cogin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-12", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Bailison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-05", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-01", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-27", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-27", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-06", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Zabel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-03", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cogin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-03", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-20", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139523-2A1699102", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/gem", "needs_ocr": 0}], "directors": [{"name": "Julie Cogin", "first_seen": "2026-02-26", "last_seen": "2026-02-26", "status": "current", "notices": 1}, {"name": "G Carroll", "first_seen": "2017-07-20", "last_seen": "2018-02-27", "status": "past", "notices": 2}, {"name": "D Foster", "first_seen": "2018-02-27", "last_seen": "2018-02-27", "status": "past", "notices": 1}, {"name": "B Bailison", "first_seen": "2018-03-05", "last_seen": "2018-03-05", "status": "past", "notices": 1}, {"name": "S Forrester", "first_seen": "2017-10-06", "last_seen": "2018-03-23", "status": "past", "notices": 3}, {"name": "M Zabel", "first_seen": "2017-09-03", "last_seen": "2018-04-27", "status": "past", "notices": 2}, {"name": "M Johnson", "first_seen": "2018-03-01", "last_seen": "2018-04-27", "status": "past", "notices": 2}, {"name": "J Cogin", "first_seen": "2017-09-03", "last_seen": "2018-04-27", "status": "past", "notices": 3}, {"name": "Peter Trimble", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151031-2A1705274"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140162-2A1699516"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139631-2A1699125"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139523-2A1699102"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139521-2A1699101"}], "performance": {"ticker": "GEM", "has_prices": true, "summary": {"n": 5, "avg": -0.9003409761670506, "win_rate": 0.0, "best": -0.8602941176470589, "worst": -0.9211618257261411, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 0.68, "return": -0.8602941176470589}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 0.915, "return": -0.8961748633879781}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 1.205, "return": -0.9211618257261411}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 1.08, "return": -0.9120370370370371}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 1.08, "return": -0.9120370370370371}]}, "price_series": [{"date": "2007-12-05", "close": 0.94, "volume": 254000.0}, {"date": "2007-12-06", "close": 0.92, "volume": 115921.0}, {"date": "2007-12-07", "close": 0.85, "volume": 426300.0}, {"date": "2007-12-10", "close": 0.91, "volume": 112877.0}, {"date": "2007-12-11", "close": 0.89, "volume": 43500.0}, {"date": "2007-12-12", "close": 0.86, "volume": 31000.0}, {"date": "2007-12-13", "close": 0.8, "volume": 40073.0}, {"date": "2007-12-14", "close": 0.79, "volume": 75500.0}, {"date": "2007-12-17", "close": 0.75, "volume": 42432.0}, {"date": "2007-12-18", "close": 0.75, "volume": 7038.0}, {"date": "2007-12-19", "close": 0.75, "volume": 122200.0}, {"date": "2007-12-20", "close": 0.75, "volume": 14700.0}, {"date": "2007-12-21", "close": 0.7, "volume": 48350.0}, {"date": "2007-12-28", "close": 0.77, "volume": 1000.0}, {"date": "2007-12-31", "close": 0.725, "volume": 12736.0}, {"date": "2008-01-03", "close": 0.7, "volume": 37479.0}, {"date": "2008-01-04", "close": 0.7, "volume": 28764.0}, {"date": "2008-01-07", "close": 0.695, "volume": 23316.0}, {"date": "2008-01-08", "close": 0.68, "volume": 87231.0}, {"date": "2008-01-09", "close": 0.65, "volume": 10000.0}, {"date": "2008-01-10", "close": 0.685, "volume": 29000.0}, {"date": "2008-01-11", "close": 0.68, "volume": 769.0}, {"date": "2008-01-14", "close": 0.63, "volume": 222731.0}, {"date": "2008-01-15", "close": 0.63, "volume": 21600.0}, {"date": "2008-01-16", "close": 0.6, "volume": 204683.0}, {"date": "2008-01-17", "close": 0.55, "volume": 10000.0}, {"date": "2008-01-18", "close": 0.55, "volume": 17500.0}, {"date": "2008-01-21", "close": 0.55, "volume": 18700.0}, {"date": "2008-01-22", "close": 0.45, "volume": 202500.0}, {"date": "2008-01-23", "close": 0.5, "volume": 27380.0}, {"date": "2008-01-24", "close": 0.45, "volume": 45400.0}, {"date": "2008-01-25", "close": 0.45, "volume": 35000.0}, {"date": "2008-01-29", "close": 0.45, "volume": 46000.0}, {"date": "2008-01-30", "close": 0.41, "volume": 50000.0}, {"date": "2008-01-31", "close": 0.45, "volume": 2200.0}, {"date": "2008-02-01", "close": 0.45, "volume": 77000.0}, {"date": "2008-02-05", "close": 0.44, "volume": 2500.0}, {"date": "2008-02-06", "close": 0.44, "volume": 31684.0}, {"date": "2008-02-07", "close": 0.41, "volume": 8491.0}, {"date": "2008-02-08", "close": 0.42, "volume": 13700.0}, {"date": "2008-02-11", "close": 0.4, "volume": 88816.0}, {"date": "2008-02-12", "close": 0.35, "volume": 94800.0}, {"date": "2008-02-13", "close": 0.35, "volume": 44000.0}, {"date": "2008-02-15", "close": 0.35, "volume": 21000.0}, {"date": "2008-02-18", "close": 0.34, "volume": 65000.0}, {"date": "2008-02-19", "close": 0.36, "volume": 10000.0}, {"date": "2008-02-20", "close": 0.35, "volume": 110000.0}, {"date": "2008-02-21", "close": 0.34, "volume": 15000.0}, {"date": "2008-02-22", "close": 0.335, "volume": 30000.0}, {"date": "2008-02-25", "close": 0.34, "volume": 15000.0}, {"date": "2008-02-26", "close": 0.33, "volume": 25000.0}, {"date": "2008-02-27", "close": 0.33, "volume": 38000.0}, {"date": "2008-02-28", "close": 0.335, "volume": 52000.0}, {"date": "2008-02-29", "close": 0.34, "volume": 80000.0}, {"date": "2008-03-03", "close": 0.31, "volume": 166430.0}, {"date": "2008-03-04", "close": 0.29, "volume": 49000.0}, {"date": "2008-03-05", "close": 0.3, "volume": 30000.0}, {"date": "2008-03-06", "close": 0.35, "volume": 142714.0}, {"date": "2008-03-07", "close": 0.3, "volume": 65251.0}, {"date": "2008-03-10", "close": 0.265, "volume": 8551.0}, {"date": "2008-03-11", "close": 0.27, "volume": 18000.0}, {"date": "2008-03-12", "close": 0.365, "volume": 266200.0}, {"date": "2008-03-13", "close": 0.355, "volume": 177900.0}, {"date": "2008-03-17", "close": 0.355, "volume": 43100.0}, {"date": "2008-03-18", "close": 0.33, "volume": 26900.0}, {"date": "2008-03-19", "close": 0.35, "volume": 18100.0}, {"date": "2008-03-20", "close": 0.355, "volume": 20000.0}, {"date": "2008-03-25", "close": 0.38, "volume": 37600.0}, {"date": "2008-03-26", "close": 0.365, "volume": 2000.0}, {"date": "2008-03-27", "close": 0.365, "volume": 1650.0}, {"date": "2008-03-28", "close": 0.33, "volume": 80950.0}, {"date": "2008-03-31", "close": 0.36, "volume": 57200.0}, {"date": "2008-04-01", "close": 0.36, "volume": 31100.0}, {"date": "2008-04-02", "close": 0.38, "volume": 53279.0}, {"date": "2008-04-03", "close": 0.37, "volume": 35800.0}, {"date": "2008-04-04", "close": 0.38, "volume": 22000.0}, {"date": "2008-04-07", "close": 0.37, "volume": 4676.0}, {"date": "2008-04-08", "close": 0.35, "volume": 77350.0}, {"date": "2008-04-09", "close": 0.315, "volume": 21400.0}, {"date": "2008-04-10", "close": 0.31, "volume": 35000.0}, {"date": "2008-04-11", "close": 0.3, "volume": 37000.0}, {"date": "2008-04-14", "close": 0.3, "volume": 38450.0}, {"date": "2008-04-16", "close": 0.29, "volume": 15000.0}, {"date": "2008-04-17", "close": 0.29, "volume": 26000.0}, {"date": "2008-04-18", "close": 0.29, "volume": 20000.0}, {"date": "2008-04-23", "close": 0.29, "volume": 7250.0}, {"date": "2008-04-24", "close": 0.32, "volume": 41670.0}, {"date": "2008-04-28", "close": 0.32, "volume": 635.0}, {"date": "2008-04-29", "close": 0.34, "volume": 47895.0}, {"date": "2008-04-30", "close": 0.3, "volume": 95500.0}, {"date": "2008-05-01", "close": 0.3, "volume": 17566.0}, {"date": "2008-05-02", "close": 0.285, "volume": 41200.0}, {"date": "2008-05-05", "close": 0.275, "volume": 17700.0}, {"date": "2008-05-06", "close": 0.28, "volume": 10000.0}, {"date": "2008-05-07", "close": 0.265, "volume": 52000.0}, {"date": "2008-05-09", "close": 0.27, "volume": 13000.0}, {"date": "2008-05-12", "close": 0.285, "volume": 55000.0}, {"date": "2008-05-14", "close": 0.27, "volume": 153607.0}, {"date": "2008-05-15", "close": 0.26, "volume": 150000.0}, {"date": "2008-05-16", "close": 0.26, "volume": 78000.0}, {"date": "2008-05-19", "close": 0.255, "volume": 100000.0}, {"date": "2008-05-20", "close": 0.25, "volume": 155000.0}, {"date": "2008-05-21", "close": 0.25, "volume": 32222.0}, {"date": "2008-05-22", "close": 0.26, "volume": 15000.0}, {"date": "2008-05-23", "close": 0.27, "volume": 325000.0}, {"date": "2008-05-26", "close": 0.265, "volume": 30000.0}, {"date": "2008-05-27", "close": 0.25, "volume": 71000.0}, {"date": "2008-05-28", "close": 0.25, "volume": 37000.0}, {"date": "2008-05-29", "close": 0.24, "volume": 20000.0}, {"date": "2008-05-30", "close": 0.235, "volume": 25000.0}, {"date": "2008-06-02", "close": 0.255, "volume": 70000.0}, {"date": "2008-06-03", "close": 0.26, "volume": 34200.0}, {"date": "2008-06-04", "close": 0.25, "volume": 3000.0}, {"date": "2008-06-05", "close": 0.25, "volume": 105000.0}, {"date": "2008-06-06", "close": 0.25, "volume": 145000.0}, {"date": "2008-06-10", "close": 0.22, "volume": 136200.0}, {"date": "2008-06-11", "close": 0.18, "volume": 199000.0}, {"date": "2008-06-12", "close": 0.18, "volume": 149500.0}, {"date": "2008-06-13", "close": 0.18, "volume": 6000.0}, {"date": "2008-06-16", "close": 0.17, "volume": 144000.0}, {"date": "2008-06-17", "close": 0.16, "volume": 110285.0}, {"date": "2008-06-18", "close": 0.18, "volume": 83000.0}, {"date": "2008-06-19", "close": 0.16, "volume": 50000.0}, {"date": "2008-06-20", "close": 0.17, "volume": 650965.0}, {"date": "2008-06-23", "close": 0.15, "volume": 154279.0}, {"date": "2008-06-24", "close": 0.17, "volume": 237585.0}, {"date": "2008-06-25", "close": 0.165, "volume": 227080.0}, {"date": "2008-06-26", "close": 0.155, "volume": 259167.0}, {"date": "2008-06-27", "close": 0.17, "volume": 112000.0}, {"date": "2008-06-30", "close": 0.15, "volume": 383833.0}, {"date": "2008-07-01", "close": 0.16, "volume": 10000.0}, {"date": "2008-07-02", "close": 0.16, "volume": 190000.0}, {"date": "2008-07-03", "close": 0.16, "volume": 255000.0}, {"date": "2008-07-04", "close": 0.165, "volume": 565949.0}, {"date": "2008-07-07", "close": 0.2, "volume": 141499.0}, {"date": "2008-07-08", "close": 0.195, "volume": 9501.0}, {"date": "2008-07-09", "close": 0.19, "volume": 92000.0}, {"date": "2008-07-10", "close": 0.185, "volume": 80000.0}, {"date": "2008-07-11", "close": 0.195, "volume": 74051.0}, {"date": "2008-07-14", "close": 0.19, "volume": 25000.0}, {"date": "2008-07-15", "close": 0.195, "volume": 125000.0}, {"date": "2008-07-16", "close": 0.19, "volume": 20000.0}, {"date": "2008-07-17", "close": 0.19, "volume": 25000.0}, {"date": "2008-07-18", "close": 0.2, "volume": 4000.0}, {"date": "2008-07-22", "close": 0.19, "volume": 49799.0}, {"date": "2008-07-23", "close": 0.175, "volume": 24736.0}, {"date": "2008-07-24", "close": 0.185, "volume": 36264.0}, {"date": "2008-07-28", "close": 0.2, "volume": 125000.0}, {"date": "2008-07-30", "close": 0.175, "volume": 262949.0}, {"date": "2008-07-31", "close": 0.165, "volume": 159000.0}, {"date": "2008-08-01", "close": 0.16, "volume": 25000.0}, {"date": "2008-08-05", "close": 0.16, "volume": 5000.0}, {"date": "2008-08-06", "close": 0.16, "volume": 72500.0}, {"date": "2008-08-08", "close": 0.16, "volume": 20000.0}, {"date": "2008-08-11", "close": 0.16, "volume": 30000.0}, {"date": "2008-08-12", "close": 0.16, "volume": 11287.0}, {"date": "2008-08-14", "close": 0.16, "volume": 38713.0}, {"date": "2008-08-15", "close": 0.16, "volume": 20000.0}, {"date": "2008-08-18", "close": 0.16, "volume": 38000.0}, {"date": "2008-08-20", "close": 0.16, "volume": 106000.0}, {"date": "2008-08-21", "close": 0.14, "volume": 145323.0}, {"date": "2008-08-22", "close": 0.14, "volume": 49677.0}, {"date": "2008-08-26", "close": 0.14, "volume": 43000.0}, {"date": "2008-09-01", "close": 0.145, "volume": 40717.0}, {"date": "2008-09-02", "close": 0.145, "volume": 9283.0}, {"date": "2008-09-03", "close": 0.14, "volume": 5000.0}, {"date": "2008-09-10", "close": 0.1, "volume": 30000.0}, {"date": "2008-09-15", "close": 0.12, "volume": 15684.0}, {"date": "2008-09-16", "close": 0.1, "volume": 32500.0}, {"date": "2008-09-17", "close": 0.1, "volume": 50000.0}, {"date": "2008-09-23", "close": 0.1, "volume": 60000.0}, {"date": "2008-10-03", "close": 0.105, "volume": 10000.0}, {"date": "2008-10-07", "close": 0.1, "volume": 50000.0}, {"date": "2008-10-08", "close": 0.1, "volume": 78316.0}, {"date": "2008-10-09", "close": 0.095, "volume": 90000.0}, {"date": "2008-10-10", "close": 0.09, "volume": 110000.0}, {"date": "2008-10-13", "close": 0.085, "volume": 60000.0}, {"date": "2008-10-14", "close": 0.1, "volume": 24684.0}, {"date": "2008-10-15", "close": 0.1, "volume": 25000.0}, {"date": "2008-10-16", "close": 0.11, "volume": 10000.0}, {"date": "2008-10-17", "close": 0.1, "volume": 20000.0}, {"date": "2008-10-20", "close": 0.09, "volume": 40000.0}, {"date": "2008-10-22", "close": 0.09, "volume": 49200.0}, {"date": "2008-10-24", "close": 0.1, "volume": 120000.0}, {"date": "2008-10-28", "close": 0.115, "volume": 8600.0}, {"date": "2008-10-29", "close": 0.09, "volume": 41200.0}, {"date": "2008-10-31", "close": 0.09, "volume": 7000.0}, {"date": "2008-11-03", "close": 0.09, "volume": 50000.0}, {"date": "2008-11-04", "close": 0.1, "volume": 11400.0}, {"date": "2008-11-05", "close": 0.1, "volume": 111600.0}, {"date": "2008-11-06", "close": 0.11, "volume": 27000.0}, {"date": "2008-11-07", "close": 0.12, "volume": 164912.0}, {"date": "2008-11-10", "close": 0.15, "volume": 174712.0}, {"date": "2008-11-11", "close": 0.16, "volume": 50000.0}, {"date": "2008-11-12", "close": 0.145, "volume": 102000.0}, {"date": "2008-11-13", "close": 0.11, "volume": 314000.0}, {"date": "2008-11-14", "close": 0.105, "volume": 35000.0}, {"date": "2008-11-17", "close": 0.1, "volume": 80778.0}, {"date": "2008-11-18", "close": 0.1, "volume": 45221.0}, {"date": "2008-11-19", "close": 0.09, "volume": 246000.0}, {"date": "2008-11-20", "close": 0.091, "volume": 210000.0}, {"date": "2008-11-21", "close": 0.095, "volume": 80000.0}, {"date": "2008-11-24", "close": 0.11, "volume": 56000.0}, {"date": "2008-11-25", "close": 0.105, "volume": 25000.0}, {"date": "2008-11-26", "close": 0.105, "volume": 31500.0}, {"date": "2008-11-27", "close": 0.115, "volume": 126000.0}, {"date": "2008-12-01", "close": 0.11, "volume": 44350.0}, {"date": "2008-12-02", "close": 0.11, "volume": 48650.0}, {"date": "2008-12-03", "close": 0.11, "volume": 14000.0}, {"date": "2008-12-05", "close": 0.11, "volume": 10000.0}, {"date": "2008-12-08", "close": 0.11, "volume": 80163.0}, {"date": "2008-12-09", "close": 0.13, "volume": 100000.0}, {"date": "2008-12-10", "close": 0.105, "volume": 82500.0}, {"date": "2008-12-11", "close": 0.105, "volume": 33000.0}, {"date": "2008-12-12", "close": 0.093, "volume": 30000.0}, {"date": "2008-12-23", "close": 0.105, "volume": 190286.0}, {"date": "2009-01-07", "close": 0.1, "volume": 20000.0}, {"date": "2009-01-14", "close": 0.105, "volume": 100000.0}, {"date": "2009-01-15", "close": 0.105, "volume": 19000.0}, {"date": "2009-01-20", "close": 0.115, "volume": 45000.0}, {"date": "2009-01-21", "close": 0.115, "volume": 10000.0}, {"date": "2009-01-22", "close": 0.105, "volume": 10000.0}, {"date": "2009-01-27", "close": 0.105, "volume": 50000.0}, {"date": "2009-01-28", "close": 0.12, "volume": 158000.0}, {"date": "2009-01-29", "close": 0.115, "volume": 9549.0}, {"date": "2009-01-30", "close": 0.11, "volume": 5000.0}, {"date": "2009-02-02", "close": 0.11, "volume": 22550.0}, {"date": "2009-02-04", "close": 0.105, "volume": 22000.0}, {"date": "2009-02-06", "close": 0.105, "volume": 40000.0}, {"date": "2009-02-09", "close": 0.105, "volume": 5000.0}, {"date": "2009-02-12", "close": 0.105, "volume": 4550.0}, {"date": "2009-02-16", "close": 0.105, "volume": 17450.0}, {"date": "2009-02-17", "close": 0.1, "volume": 125000.0}, {"date": "2009-02-18", "close": 0.085, "volume": 5000.0}, {"date": "2009-02-19", "close": 0.085, "volume": 44020.0}, {"date": "2009-02-20", "close": 0.085, "volume": 6980.0}, {"date": "2009-02-23", "close": 0.085, "volume": 1950.0}, {"date": "2009-02-24", "close": 0.086, "volume": 35000.0}, {"date": "2009-02-25", "close": 0.085, "volume": 4050.0}, {"date": "2009-02-27", "close": 0.085, "volume": 30000.0}, {"date": "2009-03-04", "close": 0.09, "volume": 418900.0}, {"date": "2009-03-05", "close": 0.09, "volume": 65805.0}, {"date": "2009-03-10", "close": 0.09, "volume": 5000.0}, {"date": "2009-03-12", "close": 0.082, "volume": 42500.0}, {"date": "2009-03-13", "close": 0.082, "volume": 15000.0}, {"date": "2009-03-16", "close": 0.09, "volume": 100000.0}, {"date": "2009-03-19", "close": 0.09, "volume": 71112.0}, {"date": "2009-03-20", "close": 0.09, "volume": 68639.0}, {"date": "2009-03-23", "close": 0.082, "volume": 450000.0}, {"date": "2009-03-24", "close": 0.09, "volume": 30000.0}, {"date": "2009-03-25", "close": 0.082, "volume": 20000.0}, {"date": "2009-03-27", "close": 0.085, "volume": 21212.0}, {"date": "2009-04-02", "close": 0.09, "volume": 77535.0}, {"date": "2009-04-03", "close": 0.09, "volume": 30000.0}, {"date": "2009-04-06", "close": 0.09, "volume": 2465.0}, {"date": "2009-04-07", "close": 0.08, "volume": 134535.0}, {"date": "2009-04-09", "close": 0.09, "volume": 5000.0}, {"date": "2009-04-14", "close": 0.1, "volume": 580.0}, {"date": "2009-04-15", "close": 0.12, "volume": 140120.0}, {"date": "2009-04-16", "close": 0.13, "volume": 59800.0}, {"date": "2009-04-17", "close": 0.12, "volume": 25000.0}, {"date": "2009-04-21", "close": 0.12, "volume": 20038.0}, {"date": "2009-04-22", "close": 0.11, "volume": 18500.0}, {"date": "2009-04-23", "close": 0.105, "volume": 1500.0}, {"date": "2009-04-24", "close": 0.105, "volume": 8024.0}, {"date": "2009-05-01", "close": 0.099, "volume": 109476.0}, {"date": "2009-05-04", "close": 0.1, "volume": 15000.0}, {"date": "2009-05-06", "close": 0.1, "volume": 2000.0}, {"date": "2009-05-11", "close": 0.115, "volume": 100000.0}, {"date": "2009-05-14", "close": 0.115, "volume": 45000.0}, {"date": "2009-05-15", "close": 0.11, "volume": 150000.0}, {"date": "2009-05-22", "close": 0.1, "volume": 105000.0}, {"date": "2009-05-25", "close": 0.1, "volume": 30000.0}, {"date": "2009-05-26", "close": 0.1, "volume": 3000.0}, {"date": "2009-05-27", "close": 0.095, "volume": 10000.0}, {"date": "2009-06-02", "close": 0.1, "volume": 12000.0}, {"date": "2009-06-05", "close": 0.1, "volume": 10000.0}, {"date": "2009-06-09", "close": 0.1, "volume": 39280.0}, {"date": "2009-06-10", "close": 0.085, "volume": 50000.0}, {"date": "2009-06-12", "close": 0.09, "volume": 3200.0}, {"date": "2009-06-17", "close": 0.09, "volume": 60590.0}, {"date": "2009-06-22", "close": 0.07, "volume": 220316.0}, {"date": "2009-06-23", "close": 0.071, "volume": 10000.0}, {"date": "2009-06-25", "close": 0.073, "volume": 116684.0}, {"date": "2009-06-29", "close": 0.07, "volume": 75000.0}, {"date": "2009-06-30", "close": 0.07, "volume": 135720.0}, {"date": "2009-07-02", "close": 0.075, "volume": 20000.0}, {"date": "2009-07-07", "close": 0.09, "volume": 50000.0}, {"date": "2009-07-10", "close": 0.09, "volume": 39000.0}, {"date": "2009-07-13", "close": 0.08, "volume": 60000.0}, {"date": "2009-07-15", "close": 0.08, "volume": 97500.0}, {"date": "2009-07-17", "close": 0.08, "volume": 1350.0}, {"date": "2009-07-20", "close": 0.082, "volume": 30000.0}, {"date": "2009-07-22", "close": 0.082, "volume": 20000.0}, {"date": "2009-07-23", "close": 0.075, "volume": 72069.0}, {"date": "2009-07-27", "close": 0.075, "volume": 70348.0}, {"date": "2009-07-28", "close": 0.07, "volume": 15000.0}, {"date": "2009-07-29", "close": 0.09, "volume": 163817.0}, {"date": "2009-07-30", "close": 0.09, "volume": 45988.0}, {"date": "2009-08-04", "close": 0.085, "volume": 5000.0}, {"date": "2009-08-05", "close": 0.085, "volume": 15000.0}, {"date": "2009-08-07", "close": 0.085, "volume": 20000.0}, {"date": "2009-08-13", "close": 0.1, "volume": 16111.0}, {"date": "2009-08-14", "close": 0.105, "volume": 13889.0}, {"date": "2009-08-17", "close": 0.105, "volume": 20000.0}, {"date": "2009-08-18", "close": 0.105, "volume": 50000.0}, {"date": "2009-08-19", "close": 0.095, "volume": 20000.0}, {"date": "2009-08-21", "close": 0.09, "volume": 205195.0}, {"date": "2009-08-26", "close": 0.08, "volume": 123611.0}, {"date": "2009-08-28", "close": 0.08, "volume": 490000.0}, {"date": "2009-08-31", "close": 0.076, "volume": 1700.0}, {"date": "2009-09-01", "close": 0.08, "volume": 32000.0}, {"date": "2009-09-02", "close": 0.09, "volume": 46000.0}, {"date": "2009-09-04", "close": 0.09, "volume": 10000.0}, {"date": "2009-09-07", "close": 0.09, "volume": 8000.0}, {"date": "2009-09-09", "close": 0.09, "volume": 20000.0}, {"date": "2009-09-10", "close": 0.09, "volume": 152416.0}, {"date": "2009-09-11", "close": 0.1, "volume": 90000.0}, {"date": "2009-09-15", "close": 0.091, "volume": 40000.0}, {"date": "2009-09-16", "close": 0.077, "volume": 17000.0}, {"date": "2009-09-17", "close": 0.08, "volume": 10000.0}, {"date": "2009-09-22", "close": 0.09, "volume": 30000.0}, {"date": "2009-09-24", "close": 0.1, "volume": 3000.0}, {"date": "2009-09-25", "close": 0.1, "volume": 10000.0}, {"date": "2009-09-28", "close": 0.1, "volume": 70000.0}, {"date": "2009-09-29", "close": 0.1, "volume": 10790.0}, {"date": "2009-09-30", "close": 0.11, "volume": 317250.0}, {"date": "2009-10-01", "close": 0.1, "volume": 105201.0}, {"date": "2009-10-02", "close": 0.1, "volume": 20717.0}, {"date": "2009-10-07", "close": 0.115, "volume": 140000.0}, {"date": "2009-10-08", "close": 0.125, "volume": 50000.0}, {"date": "2009-10-09", "close": 0.12, "volume": 60000.0}, {"date": "2009-10-12", "close": 0.115, "volume": 15000.0}, {"date": "2009-10-13", "close": 0.115, "volume": 5000.0}, {"date": "2009-10-15", "close": 0.125, "volume": 114566.0}, {"date": "2009-10-16", "close": 0.125, "volume": 154512.0}, {"date": "2009-10-19", "close": 0.125, "volume": 70000.0}, {"date": "2009-10-20", "close": 0.125, "volume": 50000.0}, {"date": "2009-10-22", "close": 0.125, "volume": 13000.0}, {"date": "2009-10-23", "close": 0.125, "volume": 25000.0}, {"date": "2009-10-28", "close": 0.12, "volume": 10000.0}, {"date": "2009-10-29", "close": 0.12, "volume": 25000.0}, {"date": "2009-10-30", "close": 0.135, "volume": 57000.0}, {"date": "2009-11-03", "close": 0.135, "volume": 46000.0}, {"date": "2009-11-11", "close": 0.092, "volume": 130000.0}, {"date": "2009-11-16", "close": 0.096, "volume": 17000.0}, {"date": "2009-11-19", "close": 0.105, "volume": 10000.0}, {"date": "2009-11-20", "close": 0.105, "volume": 20000.0}, {"date": "2009-11-30", "close": 0.105, "volume": 5000.0}, {"date": "2009-12-02", "close": 0.105, "volume": 25000.0}, {"date": "2009-12-04", "close": 0.105, "volume": 7500.0}, {"date": "2009-12-10", "close": 0.11, "volume": 30000.0}, {"date": "2009-12-14", "close": 0.135, "volume": 22500.0}, {"date": "2009-12-15", "close": 0.11, "volume": 60000.0}, {"date": "2009-12-17", "close": 0.115, "volume": 53000.0}, {"date": "2009-12-18", "close": 0.145, "volume": 36250.0}, {"date": "2009-12-21", "close": 0.185, "volume": 30000.0}, {"date": "2009-12-22", "close": 0.245, "volume": 617324.0}, {"date": "2009-12-23", "close": 0.26, "volume": 623863.0}, {"date": "2009-12-24", "close": 0.245, "volume": 116068.0}, {"date": "2009-12-29", "close": 0.24, "volume": 119000.0}, {"date": "2009-12-30", "close": 0.235, "volume": 306064.0}, {"date": "2009-12-31", "close": 0.23, "volume": 17000.0}, {"date": "2010-01-04", "close": 0.23, "volume": 126560.0}, {"date": "2010-01-05", "close": 0.25, "volume": 184500.0}, {"date": "2010-01-06", "close": 0.235, "volume": 73582.0}, {"date": "2010-01-07", "close": 0.24, "volume": 134297.0}, {"date": "2010-01-08", "close": 0.25, "volume": 98500.0}, {"date": "2010-01-11", "close": 0.26, "volume": 144700.0}, {"date": "2010-01-12", "close": 0.28, "volume": 383592.0}, {"date": "2010-01-13", "close": 0.285, "volume": 30288.0}, {"date": "2010-01-14", "close": 0.34, "volume": 270050.0}, {"date": "2010-01-15", "close": 0.37, "volume": 205000.0}, {"date": "2010-01-18", "close": 0.445, "volume": 271644.0}, {"date": "2010-01-19", "close": 0.4, "volume": 203755.0}, {"date": "2010-01-20", "close": 0.35, "volume": 124000.0}, {"date": "2010-01-21", "close": 0.325, "volume": 282091.0}, {"date": "2010-01-22", "close": 0.31, "volume": 165500.0}, {"date": "2010-01-25", "close": 0.36, "volume": 32971.0}, {"date": "2010-01-27", "close": 0.385, "volume": 91679.0}, {"date": "2010-01-28", "close": 0.37, "volume": 50321.0}, {"date": "2010-01-29", "close": 0.35, "volume": 48500.0}, {"date": "2010-02-01", "close": 0.37, "volume": 193756.0}, {"date": "2010-02-02", "close": 0.355, "volume": 147433.0}, {"date": "2010-02-03", "close": 0.37, "volume": 61000.0}, {"date": "2010-02-04", "close": 0.37, "volume": 72370.0}, {"date": "2010-02-05", "close": 0.34, "volume": 118000.0}, {"date": "2010-02-08", "close": 0.38, "volume": 107330.0}, {"date": "2010-02-09", "close": 0.36, "volume": 4000.0}, {"date": "2010-02-10", "close": 0.385, "volume": 60250.0}, {"date": "2010-02-11", "close": 0.34, "volume": 16500.0}, {"date": "2010-02-12", "close": 0.34, "volume": 25000.0}, {"date": "2010-02-15", "close": 0.36, "volume": 105000.0}, {"date": "2010-02-16", "close": 0.37, "volume": 13000.0}, {"date": "2010-02-18", "close": 0.36, "volume": 107000.0}, {"date": "2010-02-19", "close": 0.37, "volume": 35000.0}, {"date": "2010-02-22", "close": 0.365, "volume": 70000.0}, {"date": "2010-02-23", "close": 0.365, "volume": 116549.0}, {"date": "2010-02-24", "close": 0.365, "volume": 14000.0}, {"date": "2010-02-25", "close": 0.36, "volume": 3000.0}, {"date": "2010-02-26", "close": 0.365, "volume": 12000.0}, {"date": "2010-03-01", "close": 0.365, "volume": 75500.0}, {"date": "2010-03-02", "close": 0.36, "volume": 40000.0}, {"date": "2010-03-03", "close": 0.37, "volume": 66405.0}, {"date": "2010-03-04", "close": 0.37, "volume": 80000.0}, {"date": "2010-03-05", "close": 0.37, "volume": 60000.0}, {"date": "2010-03-08", "close": 0.355, "volume": 65095.0}, {"date": "2010-03-09", "close": 0.35, "volume": 70000.0}, {"date": "2010-03-10", "close": 0.36, "volume": 65000.0}, {"date": "2010-03-12", "close": 0.36, "volume": 29000.0}, {"date": "2010-03-15", "close": 0.35, "volume": 32460.0}, {"date": "2010-03-16", "close": 0.35, "volume": 62851.0}, {"date": "2010-03-17", "close": 0.335, "volume": 18550.0}, {"date": "2010-03-18", "close": 0.33, "volume": 10000.0}, {"date": "2010-03-19", "close": 0.37, "volume": 102239.0}, {"date": "2010-03-22", "close": 0.36, "volume": 28300.0}, {"date": "2010-03-23", "close": 0.45, "volume": 278250.0}, {"date": "2010-03-24", "close": 0.45, "volume": 18750.0}, {"date": "2010-03-25", "close": 0.43, "volume": 93014.0}, {"date": "2010-03-26", "close": 0.45, "volume": 148750.0}, {"date": "2010-03-29", "close": 0.475, "volume": 151338.0}, {"date": "2010-03-30", "close": 0.51, "volume": 50029.0}, {"date": "2010-03-31", "close": 0.48, "volume": 120000.0}, {"date": "2010-04-01", "close": 0.55, "volume": 104386.0}, {"date": "2010-04-06", "close": 0.55, "volume": 74494.0}, {"date": "2010-04-07", "close": 0.62, "volume": 34227.0}, {"date": "2010-04-08", "close": 0.63, "volume": 90535.0}, {"date": "2010-04-09", "close": 0.65, "volume": 188000.0}, {"date": "2010-04-12", "close": 0.64, "volume": 111000.0}, {"date": "2010-04-13", "close": 0.62, "volume": 63000.0}, {"date": "2010-04-14", "close": 0.6, "volume": 68000.0}, {"date": "2010-04-15", "close": 0.6, "volume": 126000.0}, {"date": "2010-04-16", "close": 0.635, "volume": 79116.0}, {"date": "2010-04-19", "close": 0.635, "volume": 66100.0}, {"date": "2010-04-20", "close": 0.61, "volume": 72000.0}, {"date": "2010-04-21", "close": 0.625, "volume": 2000.0}, {"date": "2010-04-22", "close": 0.61, "volume": 12000.0}, {"date": "2010-04-23", "close": 0.59, "volume": 18800.0}, {"date": "2010-04-27", "close": 0.59, "volume": 5900.0}, {"date": "2010-04-28", "close": 0.59, "volume": 57500.0}, {"date": "2010-04-29", "close": 0.61, "volume": 43986.0}, {"date": "2010-04-30", "close": 0.6, "volume": 35000.0}, {"date": "2010-05-03", "close": 0.6, "volume": 25000.0}, {"date": "2010-05-04", "close": 0.61, "volume": 56430.0}, {"date": "2010-05-05", "close": 0.61, "volume": 55000.0}, {"date": "2010-05-06", "close": 0.64, "volume": 18333.0}, {"date": "2010-05-07", "close": 0.63, "volume": 15000.0}, {"date": "2010-05-10", "close": 0.595, "volume": 50000.0}, {"date": "2010-05-13", "close": 0.61, "volume": 2000.0}, {"date": "2010-05-14", "close": 0.55, "volume": 22890.0}, {"date": "2010-05-17", "close": 0.56, "volume": 22610.0}, {"date": "2010-05-18", "close": 0.55, "volume": 111200.0}, {"date": "2010-05-19", "close": 0.55, "volume": 60900.0}, {"date": "2010-05-20", "close": 0.55, "volume": 12290.0}, {"date": "2010-05-21", "close": 0.51, "volume": 94100.0}, {"date": "2010-05-24", "close": 0.52, "volume": 7710.0}, {"date": "2010-05-25", "close": 0.52, "volume": 10000.0}, {"date": "2010-05-26", "close": 0.52, "volume": 8500.0}, {"date": "2010-05-27", "close": 0.61, "volume": 78911.0}, {"date": "2010-05-28", "close": 0.6, "volume": 141000.0}, {"date": "2010-05-31", "close": 0.6, "volume": 10000.0}, {"date": "2010-06-02", "close": 0.605, "volume": 35000.0}, {"date": "2010-06-03", "close": 0.6, "volume": 50122.0}, {"date": "2010-06-04", "close": 0.59, "volume": 10000.0}, {"date": "2010-06-15", "close": 0.52, "volume": 95000.0}, {"date": "2010-06-16", "close": 0.54, "volume": 3000.0}, {"date": "2010-06-22", "close": 0.52, "volume": 10000.0}, {"date": "2010-06-23", "close": 0.51, "volume": 13690.0}, {"date": "2010-06-25", "close": 0.49, "volume": 11310.0}, {"date": "2010-06-28", "close": 0.505, "volume": 18800.0}, {"date": "2010-07-01", "close": 0.59, "volume": 60000.0}, {"date": "2010-07-02", "close": 0.59, "volume": 28800.0}, {"date": "2010-07-05", "close": 0.6, "volume": 19000.0}, {"date": "2010-07-06", "close": 0.6, "volume": 76600.0}, {"date": "2010-07-07", "close": 0.61, "volume": 30000.0}, {"date": "2010-07-08", "close": 0.57, "volume": 35000.0}, {"date": "2010-07-09", "close": 0.61, "volume": 4000.0}, {"date": "2010-07-12", "close": 0.62, "volume": 90000.0}, {"date": "2010-07-13", "close": 0.6, "volume": 20000.0}, {"date": "2010-07-19", "close": 0.58, "volume": 15000.0}, {"date": "2010-07-20", "close": 0.58, "volume": 50000.0}, {"date": "2010-07-22", "close": 0.6, "volume": 5000.0}, {"date": "2010-07-23", "close": 0.62, "volume": 10000.0}, {"date": "2010-07-26", "close": 0.605, "volume": 40000.0}, {"date": "2010-07-28", "close": 0.62, "volume": 106500.0}, {"date": "2010-07-29", "close": 0.64, "volume": 69441.0}, {"date": "2010-07-30", "close": 0.63, "volume": 78277.0}, {"date": "2010-08-02", "close": 0.63, "volume": 147450.0}, {"date": "2010-08-03", "close": 0.61, "volume": 27750.0}, {"date": "2010-08-04", "close": 0.61, "volume": 21000.0}, {"date": "2010-08-05", "close": 0.58, "volume": 26500.0}, {"date": "2010-08-06", "close": 0.6, "volume": 20000.0}, {"date": "2010-08-10", "close": 0.62, "volume": 73000.0}, {"date": "2010-08-12", "close": 0.63, "volume": 53000.0}, {"date": "2010-08-13", "close": 0.63, "volume": 30000.0}, {"date": "2010-08-16", "close": 0.6, "volume": 4600.0}, {"date": "2010-08-17", "close": 0.63, "volume": 5356.0}, {"date": "2010-08-18", "close": 0.66, "volume": 115966.0}, {"date": "2010-08-19", "close": 0.69, "volume": 29000.0}, {"date": "2010-08-23", "close": 0.68, "volume": 25300.0}, {"date": "2010-08-25", "close": 0.645, "volume": 86000.0}, {"date": "2010-08-26", "close": 0.645, "volume": 22171.0}, {"date": "2010-08-27", "close": 0.63, "volume": 1000.0}, {"date": "2010-08-30", "close": 0.6, "volume": 100829.0}, {"date": "2010-08-31", "close": 0.6, "volume": 45000.0}, {"date": "2010-09-01", "close": 0.635, "volume": 69943.0}, {"date": "2010-09-02", "close": 0.635, "volume": 373.0}, {"date": "2010-09-03", "close": 0.6, "volume": 69627.0}, {"date": "2010-09-06", "close": 0.63, "volume": 830.0}, {"date": "2010-09-07", "close": 0.6, "volume": 5000.0}, {"date": "2010-09-08", "close": 0.6, "volume": 6170626.0}, {"date": "2010-09-09", "close": 0.645, "volume": 2038890.0}, {"date": "2010-09-10", "close": 0.63, "volume": 84011.0}, {"date": "2010-09-13", "close": 0.62, "volume": 40000.0}, {"date": "2010-09-14", "close": 0.69, "volume": 66000.0}, {"date": "2010-09-15", "close": 0.65, "volume": 14833.0}, {"date": "2010-09-16", "close": 0.65, "volume": 10000.0}, {"date": "2010-09-17", "close": 0.67, "volume": 5000.0}, {"date": "2010-09-20", "close": 0.65, "volume": 4750.0}, {"date": "2010-09-21", "close": 0.7, "volume": 16250.0}, {"date": "2010-09-23", "close": 0.68, "volume": 1000000.0}, {"date": "2010-09-24", "close": 0.67, "volume": 97000.0}, {"date": "2010-09-27", "close": 0.71, "volume": 130121.0}, {"date": "2010-09-29", "close": 0.71, "volume": 59610.0}, {"date": "2010-09-30", "close": 0.71, "volume": 533.0}, {"date": "2010-10-01", "close": 0.75, "volume": 20738.0}, {"date": "2010-10-04", "close": 0.8, "volume": 77062.0}, {"date": "2010-10-06", "close": 0.73, "volume": 1073500.0}, {"date": "2010-10-07", "close": 0.76, "volume": 259989.0}, {"date": "2010-10-08", "close": 0.76, "volume": 111988.0}, {"date": "2010-10-11", "close": 0.76, "volume": 155696.0}, {"date": "2010-10-12", "close": 0.77, "volume": 72951.0}, {"date": "2010-10-13", "close": 0.76, "volume": 25000.0}, {"date": "2010-10-14", "close": 0.73, "volume": 119714.0}, {"date": "2010-10-15", "close": 0.76, "volume": 100749.0}, {"date": "2010-10-18", "close": 0.76, "volume": 6078.0}, {"date": "2010-10-19", "close": 0.775, "volume": 76935.0}, {"date": "2010-10-20", "close": 0.785, "volume": 103739.0}, {"date": "2010-10-21", "close": 0.8, "volume": 516070.0}, {"date": "2010-10-22", "close": 0.84, "volume": 63524.0}, {"date": "2010-10-25", "close": 0.84, "volume": 5761.0}, {"date": "2010-10-26", "close": 0.83, "volume": 16770.0}, {"date": "2010-10-27", "close": 0.78, "volume": 10865.0}, {"date": "2010-10-28", "close": 0.85, "volume": 1391563.0}, {"date": "2010-10-29", "close": 0.83, "volume": 58140.0}, {"date": "2010-11-01", "close": 0.84, "volume": 4869784.0}, {"date": "2010-11-02", "close": 0.83, "volume": 10000.0}, {"date": "2010-11-03", "close": 0.85, "volume": 21871449.0}, {"date": "2010-11-04", "close": 0.87, "volume": 210500.0}, {"date": "2010-11-05", "close": 0.85, "volume": 683251.0}, {"date": "2010-11-08", "close": 0.89, "volume": 848326.0}, {"date": "2010-11-09", "close": 0.88, "volume": 28542.0}, {"date": "2010-11-10", "close": 0.915, "volume": 15804.0}, {"date": "2010-11-11", "close": 0.92, "volume": 17382.0}, {"date": "2010-11-12", "close": 0.98, "volume": 311969.0}, {"date": "2010-11-15", "close": 0.96, "volume": 3548883.0}, {"date": "2010-11-16", "close": 0.95, "volume": 222252.0}, {"date": "2010-11-17", "close": 0.89, "volume": 874186.0}, {"date": "2010-11-18", "close": 0.9, "volume": 110155.0}, {"date": "2010-11-19", "close": 0.9, "volume": 19500.0}, {"date": "2010-11-22", "close": 0.9, "volume": 210407.0}, {"date": "2010-11-23", "close": 0.92, "volume": 118077.0}, {"date": "2010-11-24", "close": 0.905, "volume": 63480.0}, {"date": "2010-11-25", "close": 0.935, "volume": 2172144.0}, {"date": "2010-11-26", "close": 0.935, "volume": 199683.0}, {"date": "2010-11-29", "close": 0.935, "volume": 34191.0}, {"date": "2010-11-30", "close": 0.97, "volume": 9954795.0}, {"date": "2010-12-01", "close": 0.94, "volume": 116504.0}, {"date": "2010-12-02", "close": 0.925, "volume": 63300.0}, {"date": "2010-12-03", "close": 0.92, "volume": 65481.0}, {"date": "2010-12-06", "close": 0.9, "volume": 92423.0}, {"date": "2010-12-07", "close": 0.9, "volume": 141740.0}, {"date": "2010-12-08", "close": 0.91, "volume": 208234.0}, {"date": "2010-12-09", "close": 0.925, "volume": 14521.0}, {"date": "2010-12-10", "close": 0.92, "volume": 11059.0}, {"date": "2010-12-13", "close": 0.93, "volume": 3121229.0}, {"date": "2010-12-14", "close": 0.93, "volume": 53000.0}, {"date": "2010-12-15", "close": 0.91, "volume": 75600.0}, {"date": "2010-12-16", "close": 0.92, "volume": 30000.0}, {"date": "2010-12-17", "close": 0.93, "volume": 257739.0}, {"date": "2010-12-20", "close": 0.93, "volume": 10000.0}, {"date": "2010-12-21", "close": 0.9, "volume": 1667952.0}, {"date": "2010-12-22", "close": 0.93, "volume": 81360.0}, {"date": "2010-12-23", "close": 0.92, "volume": 220450.0}, {"date": "2010-12-24", "close": 0.9, "volume": 18000.0}, {"date": "2010-12-29", "close": 0.89, "volume": 56000.0}, {"date": "2010-12-30", "close": 0.885, "volume": 13330.0}, {"date": "2010-12-31", "close": 0.94, "volume": 15000.0}, {"date": "2011-01-04", "close": 0.92, "volume": 50000.0}, {"date": "2011-01-05", "close": 0.92, "volume": 58545.0}, {"date": "2011-01-06", "close": 0.92, "volume": 3400.0}, {"date": "2011-01-07", "close": 0.925, "volume": 29016.0}, {"date": "2011-01-10", "close": 0.93, "volume": 19818.0}, {"date": "2011-01-11", "close": 0.93, "volume": 78300.0}, {"date": "2011-01-12", "close": 0.94, "volume": 7959.0}, {"date": "2011-01-13", "close": 0.94, "volume": 87971.0}, {"date": "2011-01-14", "close": 0.95, "volume": 140739.0}, {"date": "2011-01-17", "close": 0.95, "volume": 70000.0}, {"date": "2011-01-18", "close": 0.95, "volume": 50000.0}, {"date": "2011-01-19", "close": 0.94, "volume": 34357.0}, {"date": "2011-01-20", "close": 0.94, "volume": 32000.0}, {"date": "2011-01-21", "close": 0.95, "volume": 325000.0}, {"date": "2011-01-24", "close": 0.935, "volume": 251853.0}, {"date": "2011-01-25", "close": 0.94, "volume": 47500.0}, {"date": "2011-01-27", "close": 0.93, "volume": 7500.0}, {"date": "2011-01-28", "close": 0.925, "volume": 47739.0}, {"date": "2011-01-31", "close": 0.95, "volume": 1998477.0}, {"date": "2011-02-01", "close": 0.93, "volume": 147184.0}, {"date": "2011-02-02", "close": 0.93, "volume": 315948.0}, {"date": "2011-02-03", "close": 0.95, "volume": 113863.0}, {"date": "2011-02-04", "close": 0.95, "volume": 74998.0}, {"date": "2011-02-07", "close": 0.975, "volume": 90181.0}, {"date": "2011-02-10", "close": 1.0, "volume": 3364091.0}, {"date": "2011-02-11", "close": 0.995, "volume": 15930983.0}, {"date": "2011-02-14", "close": 1.02, "volume": 256552.0}, {"date": "2011-02-15", "close": 1.02, "volume": 165488.0}, {"date": "2011-02-16", "close": 1.02, "volume": 342625.0}, {"date": "2011-02-17", "close": 1.005, "volume": 165422.0}, {"date": "2011-02-18", "close": 1.02, "volume": 61118.0}, {"date": "2011-02-21", "close": 1.03, "volume": 50257.0}, {"date": "2011-02-22", "close": 1.01, "volume": 105268.0}, {"date": "2011-02-23", "close": 1.0, "volume": 34583.0}, {"date": "2011-02-24", "close": 1.0, "volume": 168216.0}, {"date": "2011-02-25", "close": 1.0, "volume": 18670.0}, {"date": "2011-02-28", "close": 1.0, "volume": 22317.0}, {"date": "2011-03-01", "close": 1.005, "volume": 10250.0}, {"date": "2011-03-02", "close": 1.0, "volume": 192044.0}, {"date": "2011-03-03", "close": 1.0, "volume": 26776.0}, {"date": "2011-03-04", "close": 1.035, "volume": 49750.0}, {"date": "2011-03-07", "close": 1.03, "volume": 10368.0}, {"date": "2011-03-08", "close": 1.0, "volume": 31000.0}, {"date": "2011-03-09", "close": 1.0, "volume": 175627.0}, {"date": "2011-03-10", "close": 1.0, "volume": 265405.0}, {"date": "2011-03-11", "close": 1.005, "volume": 207320.0}, {"date": "2011-03-14", "close": 1.0, "volume": 479227.0}, {"date": "2011-03-15", "close": 0.995, "volume": 395860.0}, {"date": "2011-03-16", "close": 0.995, "volume": 793487.0}, {"date": "2011-03-17", "close": 0.95, "volume": 1108774.0}, {"date": "2011-03-18", "close": 0.985, "volume": 19231.0}, {"date": "2011-03-21", "close": 0.98, "volume": 9529.0}, {"date": "2011-03-22", "close": 1.0, "volume": 357028.0}, {"date": "2011-03-23", "close": 1.01, "volume": 61933.0}, {"date": "2011-03-24", "close": 0.95, "volume": 152113.0}, {"date": "2011-03-25", "close": 0.96, "volume": 47430.0}, {"date": "2011-03-28", "close": 0.96, "volume": 81502.0}, {"date": "2011-03-29", "close": 0.96, "volume": 261.0}, {"date": "2011-03-30", "close": 0.96, "volume": 27856.0}, {"date": "2011-03-31", "close": 0.96, "volume": 162257.0}, {"date": "2011-04-01", "close": 0.97, "volume": 598396.0}, {"date": "2011-04-04", "close": 1.0, "volume": 268690.0}, {"date": "2011-04-05", "close": 1.01, "volume": 267170.0}, {"date": "2011-04-06", "close": 1.0, "volume": 467599.0}, {"date": "2011-04-07", "close": 1.005, "volume": 123313.0}, {"date": "2011-04-08", "close": 1.02, "volume": 515639.0}, {"date": "2011-04-11", "close": 1.05, "volume": 247134.0}, {"date": "2011-04-12", "close": 1.04, "volume": 78807.0}, {"date": "2011-04-13", "close": 1.04, "volume": 194475.0}, {"date": "2011-04-14", "close": 0.98, "volume": 26267.0}, {"date": "2011-04-19", "close": 0.96, "volume": 291980.0}, {"date": "2011-04-20", "close": 0.96, "volume": 10498.0}, {"date": "2011-04-21", "close": 0.95, "volume": 79137.0}, {"date": "2011-04-27", "close": 0.92, "volume": 150414.0}, {"date": "2011-04-28", "close": 0.94, "volume": 692810.0}, {"date": "2011-04-29", "close": 0.94, "volume": 233665.0}, {"date": "2011-05-02", "close": 0.92, "volume": 153000.0}, {"date": "2011-05-03", "close": 0.93, "volume": 240400.0}, {"date": "2011-05-04", "close": 0.9, "volume": 38537.0}, {"date": "2011-05-05", "close": 0.9, "volume": 47587.0}, {"date": "2011-05-06", "close": 0.9, "volume": 1500.0}, {"date": "2011-05-09", "close": 0.9, "volume": 315415.0}, {"date": "2011-05-11", "close": 0.88, "volume": 40868.0}, {"date": "2011-05-12", "close": 0.9, "volume": 93224.0}, {"date": "2011-05-13", "close": 0.895, "volume": 57032.0}, {"date": "2011-05-16", "close": 0.86, "volume": 32517.0}, {"date": "2011-05-17", "close": 0.9, "volume": 144668.0}, {"date": "2011-05-18", "close": 0.89, "volume": 1052800.0}, {"date": "2011-05-19", "close": 0.87, "volume": 448289.0}, {"date": "2011-05-20", "close": 0.875, "volume": 244159.0}, {"date": "2011-05-23", "close": 0.88, "volume": 57829.0}, {"date": "2011-05-24", "close": 0.88, "volume": 3600.0}, {"date": "2011-05-25", "close": 0.89, "volume": 32859.0}, {"date": "2011-05-31", "close": 0.89, "volume": 42496.0}, {"date": "2011-06-01", "close": 0.83, "volume": 2500.0}, {"date": "2011-06-02", "close": 0.85, "volume": 154402.0}, {"date": "2011-06-03", "close": 0.85, "volume": 28155.0}, {"date": "2011-06-06", "close": 0.86, "volume": 47800.0}, {"date": "2011-06-07", "close": 0.87, "volume": 28000.0}, {"date": "2011-06-08", "close": 0.825, "volume": 111271.0}, {"date": "2011-06-09", "close": 0.86, "volume": 25691.0}, {"date": "2011-06-10", "close": 0.86, "volume": 76913.0}, {"date": "2011-06-14", "close": 0.86, "volume": 58666.0}, {"date": "2011-06-15", "close": 0.86, "volume": 78000.0}, {"date": "2011-06-16", "close": 0.85, "volume": 103136.0}, {"date": "2011-06-17", "close": 0.89, "volume": 7844.0}, {"date": "2011-06-20", "close": 0.89, "volume": 6.0}, {"date": "2011-06-21", "close": 0.85, "volume": 23700.0}, {"date": "2011-06-22", "close": 0.85, "volume": 901435.0}, {"date": "2011-06-23", "close": 0.83, "volume": 4000.0}, {"date": "2011-06-24", "close": 0.83, "volume": 29650.0}, {"date": "2011-06-27", "close": 0.83, "volume": 533000.0}, {"date": "2011-06-28", "close": 0.845, "volume": 2000.0}, {"date": "2011-06-29", "close": 0.81, "volume": 23905.0}, {"date": "2011-06-30", "close": 0.84, "volume": 52778.0}, {"date": "2011-07-01", "close": 0.84, "volume": 58000.0}, {"date": "2011-07-05", "close": 0.8, "volume": 350000.0}, {"date": "2011-07-06", "close": 0.8, "volume": 21831.0}, {"date": "2011-07-07", "close": 0.8, "volume": 213110.0}, {"date": "2011-07-08", "close": 0.78, "volume": 172400.0}, {"date": "2011-07-11", "close": 0.79, "volume": 433383.0}, {"date": "2011-07-12", "close": 0.755, "volume": 200700.0}, {"date": "2011-07-13", "close": 0.72, "volume": 1843518.0}, {"date": "2011-07-14", "close": 0.72, "volume": 207452.0}, {"date": "2011-07-15", "close": 0.745, "volume": 211394.0}, {"date": "2011-07-18", "close": 0.73, "volume": 242607.0}, {"date": "2011-07-19", "close": 0.7, "volume": 86052.0}, {"date": "2011-07-20", "close": 0.735, "volume": 409400.0}, {"date": "2011-07-21", "close": 0.72, "volume": 13974.0}, {"date": "2011-07-22", "close": 0.715, "volume": 334448.0}, {"date": "2011-07-25", "close": 0.7, "volume": 89785.0}, {"date": "2011-07-26", "close": 0.67, "volume": 262159.0}, {"date": "2011-07-27", "close": 0.67, "volume": 169778.0}, {"date": "2011-07-28", "close": 0.66, "volume": 233366.0}, {"date": "2011-07-29", "close": 0.63, "volume": 91602.0}, {"date": "2011-08-01", "close": 0.6, "volume": 135647.0}, {"date": "2011-08-02", "close": 0.615, "volume": 496497.0}, {"date": "2011-08-03", "close": 0.59, "volume": 587631.0}, {"date": "2011-08-04", "close": 0.605, "volume": 10000.0}, {"date": "2011-08-05", "close": 0.55, "volume": 116783.0}, {"date": "2011-08-08", "close": 0.58, "volume": 451930.0}, {"date": "2011-08-09", "close": 0.585, "volume": 129683.0}, {"date": "2011-08-10", "close": 0.65, "volume": 72949.0}, {"date": "2011-08-11", "close": 0.63, "volume": 89322.0}, {"date": "2011-08-12", "close": 0.63, "volume": 41881.0}, {"date": "2011-08-15", "close": 0.63, "volume": 11061.0}, {"date": "2011-08-16", "close": 0.63, "volume": 25327.0}, {"date": "2011-08-17", "close": 0.62, "volume": 223893.0}, {"date": "2011-08-18", "close": 0.645, "volume": 134663.0}, {"date": "2011-08-19", "close": 0.65, "volume": 65000.0}, {"date": "2011-08-22", "close": 0.63, "volume": 65393.0}, {"date": "2011-08-23", "close": 0.64, "volume": 126100.0}, {"date": "2011-08-24", "close": 0.65, "volume": 51600.0}, {"date": "2011-08-26", "close": 0.675, "volume": 35900.0}, {"date": "2011-08-29", "close": 0.56, "volume": 182760.0}, {"date": "2011-08-30", "close": 0.55, "volume": 98871.0}, {"date": "2011-09-02", "close": 0.58, "volume": 19123.0}, {"date": "2011-09-05", "close": 0.56, "volume": 146100.0}, {"date": "2011-09-06", "close": 0.56, "volume": 125071.0}, {"date": "2011-09-08", "close": 0.56, "volume": 100000.0}, {"date": "2011-09-09", "close": 0.585, "volume": 51999.0}, {"date": "2011-09-12", "close": 0.57, "volume": 57501.0}, {"date": "2011-09-13", "close": 0.57, "volume": 140516.0}, {"date": "2011-09-14", "close": 0.55, "volume": 145020.0}, {"date": "2011-09-15", "close": 0.54, "volume": 10000.0}, {"date": "2011-09-16", "close": 0.53, "volume": 170000.0}, {"date": "2011-09-21", "close": 0.53, "volume": 337782.0}, {"date": "2011-09-23", "close": 0.5, "volume": 491845.0}, {"date": "2011-09-27", "close": 0.5, "volume": 5000.0}, {"date": "2011-09-29", "close": 0.5, "volume": 70052.0}, {"date": "2011-09-30", "close": 0.5, "volume": 98000.0}, {"date": "2011-10-03", "close": 0.46, "volume": 112918.0}, {"date": "2011-10-04", "close": 0.495, "volume": 7000.0}, {"date": "2011-10-06", "close": 0.495, "volume": 800.0}, {"date": "2011-10-07", "close": 0.47, "volume": 1179373.0}, {"date": "2011-10-10", "close": 0.47, "volume": 22292.0}, {"date": "2011-10-11", "close": 0.5, "volume": 27500.0}, {"date": "2011-10-12", "close": 0.5, "volume": 19200.0}, {"date": "2011-10-18", "close": 0.45, "volume": 20202.0}, {"date": "2011-10-19", "close": 0.47, "volume": 1000.0}, {"date": "2011-10-20", "close": 0.41, "volume": 20000.0}, {"date": "2011-10-21", "close": 0.47, "volume": 39000.0}, {"date": "2011-10-24", "close": 0.5, "volume": 51816.0}, {"date": "2011-10-25", "close": 0.49, "volume": 295000.0}, {"date": "2011-10-26", "close": 0.5, "volume": 15156.0}, {"date": "2011-10-27", "close": 0.5, "volume": 55410.0}, {"date": "2011-10-28", "close": 0.5, "volume": 300000.0}, {"date": "2011-10-31", "close": 0.5, "volume": 2300.0}, {"date": "2011-11-01", "close": 0.5, "volume": 128000.0}, {"date": "2011-11-02", "close": 0.5, "volume": 25549.0}, {"date": "2011-11-03", "close": 0.5, "volume": 300000.0}, {"date": "2011-11-04", "close": 0.5, "volume": 241426.0}, {"date": "2011-11-07", "close": 0.5, "volume": 211600.0}, {"date": "2011-11-08", "close": 0.55, "volume": 52090.0}, {"date": "2011-11-09", "close": 0.62, "volume": 120544.0}, {"date": "2011-11-10", "close": 0.63, "volume": 173556.0}, {"date": "2011-11-11", "close": 0.62, "volume": 40000.0}, {"date": "2011-11-14", "close": 0.65, "volume": 2800307.0}, {"date": "2011-11-15", "close": 0.66, "volume": 101509.0}, {"date": "2011-11-16", "close": 0.64, "volume": 22600.0}, {"date": "2011-11-17", "close": 0.64, "volume": 49650.0}, {"date": "2011-11-18", "close": 0.625, "volume": 10000.0}, {"date": "2011-11-21", "close": 0.625, "volume": 400000.0}, {"date": "2011-11-23", "close": 0.6, "volume": 45500.0}, {"date": "2011-11-24", "close": 0.55, "volume": 22107.0}, {"date": "2011-11-25", "close": 0.6, "volume": 124000.0}, {"date": "2011-11-28", "close": 0.6, "volume": 12873.0}, {"date": "2011-11-29", "close": 0.6, "volume": 1232524.0}, {"date": "2011-11-30", "close": 0.59, "volume": 20000.0}, {"date": "2011-12-02", "close": 0.58, "volume": 17244.0}, {"date": "2011-12-05", "close": 0.6, "volume": 93394.0}, {"date": "2011-12-06", "close": 0.58, "volume": 72198.0}, {"date": "2011-12-07", "close": 0.58, "volume": 69852.0}, {"date": "2011-12-08", "close": 0.585, "volume": 42850.0}, {"date": "2011-12-09", "close": 0.585, "volume": 79314.0}, {"date": "2011-12-12", "close": 0.585, "volume": 7436.0}, {"date": "2011-12-13", "close": 0.57, "volume": 60931.0}, {"date": "2011-12-14", "close": 0.57, "volume": 20000.0}, {"date": "2011-12-15", "close": 0.58, "volume": 9256.0}, {"date": "2011-12-16", "close": 0.565, "volume": 12990.0}, {"date": "2011-12-19", "close": 0.565, "volume": 2000.0}, {"date": "2011-12-21", "close": 0.59, "volume": 69169.0}, {"date": "2011-12-22", "close": 0.59, "volume": 37775.0}, {"date": "2011-12-23", "close": 0.59, "volume": 3000.0}, {"date": "2011-12-28", "close": 0.585, "volume": 45600.0}, {"date": "2011-12-29", "close": 0.565, "volume": 15000.0}, {"date": "2011-12-30", "close": 0.57, "volume": 189126.0}, {"date": "2012-01-04", "close": 0.58, "volume": 219986.0}, {"date": "2012-01-05", "close": 0.58, "volume": 15831.0}, {"date": "2012-01-06", "close": 0.58, "volume": 200000.0}, {"date": "2012-01-09", "close": 0.58, "volume": 159169.0}, {"date": "2012-01-10", "close": 0.58, "volume": 52841.0}, {"date": "2012-01-11", "close": 0.58, "volume": 5143.0}, {"date": "2012-01-12", "close": 0.6, "volume": 31748.0}, {"date": "2012-01-13", "close": 0.63, "volume": 145292.0}, {"date": "2012-01-16", "close": 0.63, "volume": 156115.0}, {"date": "2012-01-17", "close": 0.62, "volume": 17479.0}, {"date": "2012-01-18", "close": 0.63, "volume": 47521.0}, {"date": "2012-01-19", "close": 0.62, "volume": 20000.0}, {"date": "2012-01-20", "close": 0.625, "volume": 26705.0}, {"date": "2012-01-23", "close": 0.63, "volume": 21385.0}, {"date": "2012-01-24", "close": 0.64, "volume": 13700.0}, {"date": "2012-01-25", "close": 0.63, "volume": 143951.0}, {"date": "2012-01-27", "close": 0.65, "volume": 4000.0}, {"date": "2012-01-30", "close": 0.675, "volume": 60000.0}, {"date": "2012-01-31", "close": 0.695, "volume": 76729.0}, {"date": "2012-02-01", "close": 0.69, "volume": 52862.0}, {"date": "2012-02-02", "close": 0.695, "volume": 159878.0}, {"date": "2012-02-06", "close": 0.695, "volume": 4073.0}, {"date": "2012-02-07", "close": 0.72, "volume": 1402248.0}, {"date": "2012-02-08", "close": 0.72, "volume": 143000.0}, {"date": "2012-02-09", "close": 0.74, "volume": 600000.0}, {"date": "2012-02-10", "close": 0.73, "volume": 25750.0}, {"date": "2012-02-13", "close": 0.75, "volume": 144467.0}, {"date": "2012-02-16", "close": 0.74, "volume": 39400.0}, {"date": "2012-02-17", "close": 0.75, "volume": 115952.0}, {"date": "2012-02-20", "close": 0.77, "volume": 128000.0}, {"date": "2012-02-22", "close": 0.8, "volume": 14141.0}, {"date": "2012-02-23", "close": 0.8, "volume": 84152.0}, {"date": "2012-02-24", "close": 0.82, "volume": 20300.0}, {"date": "2012-02-27", "close": 0.86, "volume": 52467.0}, {"date": "2012-02-28", "close": 0.85, "volume": 160359.0}, {"date": "2012-02-29", "close": 0.855, "volume": 10743.0}, {"date": "2012-03-01", "close": 0.86, "volume": 84038.0}, {"date": "2012-03-02", "close": 0.85, "volume": 1109763.0}, {"date": "2012-03-05", "close": 0.84, "volume": 1188125.0}, {"date": "2012-03-06", "close": 0.84, "volume": 162711.0}, {"date": "2012-03-07", "close": 0.83, "volume": 19712.0}, {"date": "2012-03-08", "close": 0.82, "volume": 433650.0}, {"date": "2012-03-09", "close": 0.83, "volume": 10000.0}, {"date": "2012-03-12", "close": 0.81, "volume": 96350.0}, {"date": "2012-03-13", "close": 0.81, "volume": 176500.0}, {"date": "2012-03-14", "close": 0.83, "volume": 30240.0}, {"date": "2012-03-15", "close": 0.84, "volume": 803413.0}, {"date": "2012-03-16", "close": 0.85, "volume": 2036.0}, {"date": "2012-03-19", "close": 0.885, "volume": 28674.0}, {"date": "2012-03-20", "close": 0.87, "volume": 1415691.0}, {"date": "2012-03-21", "close": 0.85, "volume": 185203.0}, {"date": "2012-03-22", "close": 0.88, "volume": 790828.0}, {"date": "2012-03-23", "close": 0.865, "volume": 15082.0}, {"date": "2012-03-26", "close": 0.86, "volume": 1419418.0}, {"date": "2012-03-27", "close": 0.88, "volume": 210691.0}, {"date": "2012-03-28", "close": 0.89, "volume": 101325.0}, {"date": "2012-03-29", "close": 0.895, "volume": 20262.0}, {"date": "2012-03-30", "close": 0.9, "volume": 209160.0}, {"date": "2012-04-02", "close": 0.9, "volume": 1083175.0}, {"date": "2012-04-03", "close": 0.9, "volume": 48852.0}, {"date": "2012-04-04", "close": 0.88, "volume": 31315.0}, {"date": "2012-04-05", "close": 0.86, "volume": 1083021.0}, {"date": "2012-04-11", "close": 0.925, "volume": 255760.0}, {"date": "2012-04-12", "close": 0.94, "volume": 192471.0}, {"date": "2012-04-13", "close": 0.94, "volume": 152241.0}, {"date": "2012-04-16", "close": 0.9, "volume": 1384150.0}, {"date": "2012-04-17", "close": 0.93, "volume": 1825000.0}, {"date": "2012-04-18", "close": 0.94, "volume": 58475.0}, {"date": "2012-04-23", "close": 0.91, "volume": 275955.0}, {"date": "2012-04-24", "close": 0.91, "volume": 17055.0}, {"date": "2012-04-26", "close": 0.95, "volume": 174512.0}, {"date": "2012-04-27", "close": 0.9, "volume": 5266.0}, {"date": "2012-04-30", "close": 0.955, "volume": 177326.0}, {"date": "2012-05-01", "close": 0.96, "volume": 3572.0}, {"date": "2012-05-03", "close": 0.975, "volume": 132286.0}, {"date": "2012-05-04", "close": 0.975, "volume": 1521944.0}, {"date": "2012-05-07", "close": 0.95, "volume": 38963.0}, {"date": "2012-05-08", "close": 0.97, "volume": 40718.0}, {"date": "2012-05-09", "close": 0.95, "volume": 73059.0}, {"date": "2012-05-10", "close": 0.92, "volume": 156506.0}, {"date": "2012-05-11", "close": 0.88, "volume": 76363.0}, {"date": "2012-05-14", "close": 0.88, "volume": 50833.0}, {"date": "2012-05-15", "close": 0.875, "volume": 100986.0}, {"date": "2012-05-16", "close": 0.875, "volume": 1302.0}, {"date": "2012-05-17", "close": 0.865, "volume": 151644.0}, {"date": "2012-05-18", "close": 0.87, "volume": 42271.0}, {"date": "2012-05-21", "close": 0.86, "volume": 142184.0}, {"date": "2012-05-22", "close": 0.88, "volume": 196535.0}, {"date": "2012-05-23", "close": 0.88, "volume": 63297.0}, {"date": "2012-05-24", "close": 0.9, "volume": 60000.0}, {"date": "2012-05-25", "close": 0.92, "volume": 11842.0}, {"date": "2012-05-28", "close": 0.9, "volume": 4519115.0}, {"date": "2012-05-29", "close": 0.92, "volume": 14000.0}, {"date": "2012-05-30", "close": 0.92, "volume": 10789.0}, {"date": "2012-05-31", "close": 0.95, "volume": 354162.0}, {"date": "2012-06-01", "close": 0.94, "volume": 28027.0}, {"date": "2012-06-04", "close": 0.925, "volume": 50655.0}, {"date": "2012-06-05", "close": 0.93, "volume": 83522.0}, {"date": "2012-06-06", "close": 0.94, "volume": 137760.0}, {"date": "2012-06-07", "close": 0.96, "volume": 873283.0}, {"date": "2012-06-08", "close": 0.965, "volume": 51225.0}, {"date": "2012-06-12", "close": 0.98, "volume": 15896.0}, {"date": "2012-06-13", "close": 0.97, "volume": 64562.0}, {"date": "2012-06-14", "close": 0.98, "volume": 389133.0}, {"date": "2012-06-15", "close": 0.94, "volume": 24886.0}, {"date": "2012-06-18", "close": 0.95, "volume": 14524.0}, {"date": "2012-06-19", "close": 0.92, "volume": 1292000.0}, {"date": "2012-06-20", "close": 0.9, "volume": 503525.0}, {"date": "2012-06-21", "close": 0.92, "volume": 8591.0}, {"date": "2012-06-22", "close": 0.93, "volume": 1385881.0}, {"date": "2012-06-25", "close": 0.92, "volume": 22679.0}, {"date": "2012-06-27", "close": 0.93, "volume": 111703.0}, {"date": "2012-06-28", "close": 0.94, "volume": 6428.0}, {"date": "2012-06-29", "close": 0.97, "volume": 295327.0}, {"date": "2012-07-02", "close": 0.965, "volume": 87913.0}, {"date": "2012-07-03", "close": 0.96, "volume": 910315.0}, {"date": "2012-07-04", "close": 0.97, "volume": 3345.0}, {"date": "2012-07-05", "close": 0.97, "volume": 10266.0}, {"date": "2012-07-06", "close": 0.965, "volume": 10000.0}, {"date": "2012-07-09", "close": 0.96, "volume": 73058.0}, {"date": "2012-07-10", "close": 0.96, "volume": 2500.0}, {"date": "2012-07-11", "close": 0.94, "volume": 76685.0}, {"date": "2012-07-12", "close": 0.96, "volume": 134283.0}, {"date": "2012-07-13", "close": 0.95, "volume": 200904.0}, {"date": "2012-07-16", "close": 0.95, "volume": 13500.0}, {"date": "2012-07-17", "close": 0.96, "volume": 1180847.0}, {"date": "2012-07-18", "close": 0.95, "volume": 136331.0}, {"date": "2012-07-19", "close": 0.955, "volume": 219998.0}, {"date": "2012-07-20", "close": 0.965, "volume": 1764014.0}, {"date": "2012-07-23", "close": 0.95, "volume": 118727.0}, {"date": "2012-07-24", "close": 0.95, "volume": 1105.0}, {"date": "2012-07-25", "close": 0.95, "volume": 43.0}, {"date": "2012-07-26", "close": 0.96, "volume": 12852.0}, {"date": "2012-07-27", "close": 0.95, "volume": 66898.0}, {"date": "2012-07-30", "close": 0.93, "volume": 62456.0}, {"date": "2012-07-31", "close": 0.96, "volume": 100000.0}, {"date": "2012-08-01", "close": 0.96, "volume": 139448.0}, {"date": "2012-08-02", "close": 0.965, "volume": 115469.0}, {"date": "2012-08-03", "close": 0.99, "volume": 276599.0}, {"date": "2012-08-06", "close": 0.99, "volume": 375842.0}, {"date": "2012-08-07", "close": 0.99, "volume": 152533.0}, {"date": "2012-08-08", "close": 0.98, "volume": 18768.0}, {"date": "2012-08-09", "close": 0.98, "volume": 11446.0}, {"date": "2012-08-10", "close": 0.98, "volume": 24890.0}, {"date": "2012-08-13", "close": 1.0, "volume": 909947.0}, {"date": "2012-08-14", "close": 1.0, "volume": 124943.0}, {"date": "2012-08-15", "close": 1.0, "volume": 37048.0}, {"date": "2012-08-16", "close": 1.02, "volume": 1171810.0}, {"date": "2012-08-17", "close": 1.1, "volume": 1266541.0}, {"date": "2012-08-20", "close": 1.085, "volume": 346782.0}, {"date": "2012-08-21", "close": 1.085, "volume": 25576.0}, {"date": "2012-08-22", "close": 1.07, "volume": 36614.0}, {"date": "2012-08-23", "close": 1.06, "volume": 136938.0}, {"date": "2012-08-24", "close": 1.1, "volume": 205688.0}, {"date": "2012-08-27", "close": 1.12, "volume": 391240.0}, {"date": "2012-08-28", "close": 1.18, "volume": 162913.0}, {"date": "2012-08-29", "close": 1.2, "volume": 942885.0}, {"date": "2012-08-30", "close": 1.16, "volume": 902916.0}, {"date": "2012-08-31", "close": 1.16, "volume": 336543.0}, {"date": "2012-09-03", "close": 1.195, "volume": 238444.0}, {"date": "2012-09-04", "close": 1.185, "volume": 217369.0}, {"date": "2012-09-05", "close": 1.19, "volume": 27981.0}, {"date": "2012-09-06", "close": 1.2, "volume": 78622.0}, {"date": "2012-09-07", "close": 1.18, "volume": 536298.0}, {"date": "2012-09-10", "close": 1.18, "volume": 178764.0}, {"date": "2012-09-11", "close": 1.235, "volume": 211543.0}, {"date": "2012-09-12", "close": 1.24, "volume": 803805.0}, {"date": "2012-09-13", "close": 1.235, "volume": 138168.0}, {"date": "2012-09-14", "close": 1.23, "volume": 69500.0}, {"date": "2012-09-17", "close": 1.25, "volume": 495768.0}, {"date": "2012-09-18", "close": 1.225, "volume": 506363.0}, {"date": "2012-09-19", "close": 1.25, "volume": 539020.0}, {"date": "2012-09-20", "close": 1.255, "volume": 331630.0}, {"date": "2012-09-21", "close": 1.29, "volume": 114687.0}, {"date": "2012-09-26", "close": 1.33, "volume": 3615664.0}, {"date": "2012-09-27", "close": 1.275, "volume": 1121905.0}, {"date": "2012-09-28", "close": 1.305, "volume": 193107.0}, {"date": "2012-10-01", "close": 1.3, "volume": 99929.0}, {"date": "2012-10-02", "close": 1.33, "volume": 98950.0}, {"date": "2012-10-03", "close": 1.335, "volume": 5766704.0}, {"date": "2012-10-04", "close": 1.36, "volume": 420041.0}, {"date": "2012-10-05", "close": 1.35, "volume": 677080.0}, {"date": "2012-10-08", "close": 1.375, "volume": 243713.0}, {"date": "2012-10-09", "close": 1.385, "volume": 416713.0}, {"date": "2012-10-10", "close": 1.395, "volume": 145703.0}, {"date": "2012-10-11", "close": 1.37, "volume": 2217574.0}, {"date": "2012-10-12", "close": 1.375, "volume": 102914.0}, {"date": "2012-10-15", "close": 1.37, "volume": 237561.0}, {"date": "2012-10-16", "close": 1.38, "volume": 148472.0}, {"date": "2012-10-17", "close": 1.365, "volume": 153180.0}, {"date": "2012-10-18", "close": 1.385, "volume": 163257.0}, {"date": "2012-10-19", "close": 1.375, "volume": 96528.0}, {"date": "2012-10-22", "close": 1.38, "volume": 680101.0}, {"date": "2012-10-23", "close": 1.4, "volume": 561255.0}, {"date": "2012-10-24", "close": 1.39, "volume": 169529.0}, {"date": "2012-10-25", "close": 1.39, "volume": 142182.0}, {"date": "2012-10-26", "close": 1.385, "volume": 377324.0}, {"date": "2012-10-29", "close": 1.39, "volume": 286094.0}, {"date": "2012-10-30", "close": 1.39, "volume": 669392.0}, {"date": "2012-10-31", "close": 1.385, "volume": 215616.0}, {"date": "2012-11-01", "close": 1.39, "volume": 665074.0}, {"date": "2012-11-02", "close": 1.405, "volume": 327409.0}, {"date": "2012-11-05", "close": 1.405, "volume": 255857.0}, {"date": "2012-11-06", "close": 1.44, "volume": 69739.0}, {"date": "2012-11-07", "close": 1.4, "volume": 376318.0}, {"date": "2012-11-08", "close": 1.405, "volume": 111957.0}, {"date": "2012-11-09", "close": 1.435, "volume": 111538.0}, {"date": "2012-11-12", "close": 1.47, "volume": 95770.0}, {"date": "2012-11-13", "close": 1.49, "volume": 305987.0}, {"date": "2012-11-14", "close": 1.48, "volume": 621058.0}, {"date": "2012-11-15", "close": 1.465, "volume": 251901.0}, {"date": "2012-11-16", "close": 1.43, "volume": 574293.0}, {"date": "2012-11-19", "close": 1.395, "volume": 384107.0}, {"date": "2012-11-20", "close": 1.34, "volume": 795139.0}, {"date": "2012-11-21", "close": 1.38, "volume": 714774.0}, {"date": "2012-11-22", "close": 1.385, "volume": 287589.0}, {"date": "2012-11-23", "close": 1.39, "volume": 3446104.0}, {"date": "2012-11-26", "close": 1.37, "volume": 219102.0}, {"date": "2012-11-27", "close": 1.38, "volume": 246618.0}, {"date": "2012-11-28", "close": 1.43, "volume": 655041.0}, {"date": "2012-11-29", "close": 1.45, "volume": 1076092.0}, {"date": "2012-11-30", "close": 1.45, "volume": 271279.0}, {"date": "2012-12-03", "close": 1.44, "volume": 584641.0}, {"date": "2012-12-04", "close": 1.445, "volume": 278092.0}, {"date": "2012-12-05", "close": 1.455, "volume": 137947.0}, {"date": "2012-12-06", "close": 1.405, "volume": 210873.0}, {"date": "2012-12-07", "close": 1.45, "volume": 233523.0}, {"date": "2012-12-10", "close": 1.43, "volume": 1466873.0}, {"date": "2012-12-11", "close": 1.445, "volume": 340751.0}, {"date": "2012-12-12", "close": 1.445, "volume": 85877.0}, {"date": "2012-12-13", "close": 1.5, "volume": 851967.0}, {"date": "2012-12-14", "close": 1.52, "volume": 609168.0}, {"date": "2012-12-17", "close": 1.48, "volume": 605123.0}, {"date": "2012-12-18", "close": 1.5, "volume": 1513024.0}, {"date": "2012-12-19", "close": 1.55, "volume": 754429.0}, {"date": "2012-12-20", "close": 1.55, "volume": 720091.0}, {"date": "2012-12-21", "close": 1.555, "volume": 434366.0}, {"date": "2012-12-24", "close": 1.565, "volume": 96691.0}, {"date": "2012-12-27", "close": 1.575, "volume": 350930.0}, {"date": "2012-12-28", "close": 1.59, "volume": 257676.0}, {"date": "2012-12-31", "close": 1.63, "volume": 188299.0}, {"date": "2013-01-02", "close": 1.66, "volume": 661865.0}, {"date": "2013-01-03", "close": 1.68, "volume": 848527.0}, {"date": "2013-01-04", "close": 1.63, "volume": 493271.0}, {"date": "2013-01-07", "close": 1.63, "volume": 261199.0}, {"date": "2013-01-08", "close": 1.59, "volume": 797295.0}, {"date": "2013-01-09", "close": 1.55, "volume": 319766.0}, {"date": "2013-01-10", "close": 1.59, "volume": 211175.0}, {"date": "2013-01-11", "close": 1.6, "volume": 468391.0}, {"date": "2013-01-14", "close": 1.61, "volume": 474422.0}, {"date": "2013-01-15", "close": 1.66, "volume": 569730.0}, {"date": "2013-01-16", "close": 1.645, "volume": 169019.0}, {"date": "2013-01-17", "close": 1.63, "volume": 506736.0}, {"date": "2013-01-18", "close": 1.635, "volume": 113504.0}, {"date": "2013-01-21", "close": 1.64, "volume": 508494.0}, {"date": "2013-01-22", "close": 1.61, "volume": 177502.0}, {"date": "2013-01-23", "close": 1.635, "volume": 103563.0}, {"date": "2013-01-24", "close": 1.625, "volume": 718065.0}, {"date": "2013-01-25", "close": 1.62, "volume": 116033.0}, {"date": "2013-01-29", "close": 1.595, "volume": 705068.0}, {"date": "2013-01-30", "close": 1.59, "volume": 4747430.0}, {"date": "2013-01-31", "close": 1.6, "volume": 291652.0}, {"date": "2013-02-01", "close": 1.64, "volume": 489353.0}, {"date": "2013-02-06", "close": 1.61, "volume": 3639076.0}, {"date": "2013-02-07", "close": 1.615, "volume": 1287080.0}, {"date": "2013-02-08", "close": 1.64, "volume": 1158393.0}, {"date": "2013-02-11", "close": 1.635, "volume": 330291.0}, {"date": "2013-02-12", "close": 1.64, "volume": 726481.0}, {"date": "2013-02-13", "close": 1.66, "volume": 1304500.0}, {"date": "2013-02-14", "close": 1.62, "volume": 815249.0}, {"date": "2013-02-15", "close": 1.605, "volume": 1524278.0}, {"date": "2013-02-18", "close": 1.64, "volume": 710866.0}, {"date": "2013-02-19", "close": 1.695, "volume": 3381077.0}, {"date": "2013-02-20", "close": 1.715, "volume": 1014034.0}, {"date": "2013-02-21", "close": 1.79, "volume": 1668231.0}, {"date": "2013-02-22", "close": 1.785, "volume": 1062509.0}, {"date": "2013-02-25", "close": 1.835, "volume": 1132653.0}, {"date": "2013-02-26", "close": 1.855, "volume": 871797.0}, {"date": "2013-02-27", "close": 1.88, "volume": 2870823.0}, {"date": "2013-02-28", "close": 1.9, "volume": 1017360.0}, {"date": "2013-03-01", "close": 1.93, "volume": 915904.0}, {"date": "2013-03-04", "close": 1.94, "volume": 676147.0}, {"date": "2013-03-05", "close": 1.935, "volume": 3378286.0}, {"date": "2013-03-06", "close": 1.965, "volume": 861540.0}, {"date": "2013-03-07", "close": 1.945, "volume": 829420.0}, {"date": "2013-03-08", "close": 1.955, "volume": 524310.0}, {"date": "2013-03-11", "close": 1.975, "volume": 280447.0}, {"date": "2013-03-12", "close": 2.0, "volume": 733473.0}, {"date": "2013-03-13", "close": 1.99, "volume": 793083.0}, {"date": "2013-03-14", "close": 1.95, "volume": 621432.0}, {"date": "2013-03-15", "close": 1.995, "volume": 8021662.0}, {"date": "2013-03-18", "close": 1.975, "volume": 741825.0}, {"date": "2013-03-19", "close": 2.08, "volume": 592670.0}, {"date": "2013-03-20", "close": 2.09, "volume": 461584.0}, {"date": "2013-03-21", "close": 2.02, "volume": 1995029.0}, {"date": "2013-03-22", "close": 2.01, "volume": 2320932.0}, {"date": "2013-03-25", "close": 2.02, "volume": 350789.0}, {"date": "2013-03-26", "close": 2.07, "volume": 870549.0}, {"date": "2013-03-27", "close": 2.11, "volume": 624943.0}, {"date": "2013-03-28", "close": 2.09, "volume": 305409.0}, {"date": "2013-04-02", "close": 2.15, "volume": 950223.0}, {"date": "2013-04-03", "close": 2.1, "volume": 1035811.0}, {"date": "2013-04-04", "close": 2.08, "volume": 335696.0}, {"date": "2013-04-05", "close": 2.07, "volume": 546598.0}, {"date": "2013-04-08", "close": 2.07, "volume": 439826.0}, {"date": "2013-04-09", "close": 2.12, "volume": 735903.0}, {"date": "2013-04-10", "close": 2.09, "volume": 3352978.0}, {"date": "2013-04-11", "close": 2.11, "volume": 636744.0}, {"date": "2013-04-12", "close": 2.17, "volume": 483541.0}, {"date": "2013-04-15", "close": 2.19, "volume": 435364.0}, {"date": "2013-04-16", "close": 2.18, "volume": 565987.0}, {"date": "2013-04-17", "close": 2.21, "volume": 893131.0}, {"date": "2013-04-18", "close": 2.18, "volume": 1717285.0}, {"date": "2013-04-19", "close": 2.2, "volume": 374465.0}, {"date": "2013-04-22", "close": 2.25, "volume": 340408.0}, {"date": "2013-04-23", "close": 2.35, "volume": 2469777.0}, {"date": "2013-04-24", "close": 2.38, "volume": 965513.0}, {"date": "2013-04-26", "close": 2.44, "volume": 844236.0}, {"date": "2013-04-29", "close": 2.41, "volume": 873154.0}, {"date": "2013-04-30", "close": 2.43, "volume": 581400.0}, {"date": "2013-05-01", "close": 2.5, "volume": 627715.0}, {"date": "2013-05-02", "close": 2.45, "volume": 790419.0}, {"date": "2013-05-03", "close": 2.45, "volume": 481642.0}, {"date": "2013-05-06", "close": 2.44, "volume": 302053.0}, {"date": "2013-05-07", "close": 2.39, "volume": 913825.0}, {"date": "2013-05-08", "close": 2.35, "volume": 516353.0}, {"date": "2013-05-09", "close": 2.27, "volume": 2081043.0}, {"date": "2013-05-10", "close": 2.36, "volume": 1269771.0}, {"date": "2013-05-13", "close": 2.34, "volume": 368982.0}, {"date": "2013-05-14", "close": 2.3, "volume": 451174.0}, {"date": "2013-05-15", "close": 2.43, "volume": 1086244.0}, {"date": "2013-05-16", "close": 2.4, "volume": 325847.0}, {"date": "2013-05-17", "close": 2.42, "volume": 219751.0}, {"date": "2013-05-20", "close": 2.45, "volume": 696763.0}, {"date": "2013-05-21", "close": 2.45, "volume": 159795.0}, {"date": "2013-05-22", "close": 2.48, "volume": 415852.0}, {"date": "2013-05-23", "close": 2.43, "volume": 706263.0}, {"date": "2013-05-24", "close": 2.34, "volume": 1091813.0}, {"date": "2013-05-27", "close": 2.24, "volume": 1367335.0}, {"date": "2013-05-28", "close": 2.31, "volume": 980916.0}, {"date": "2013-05-29", "close": 2.31, "volume": 826586.0}, {"date": "2013-05-30", "close": 2.28, "volume": 857492.0}, {"date": "2013-05-31", "close": 2.33, "volume": 470609.0}, {"date": "2013-06-03", "close": 2.31, "volume": 457581.0}, {"date": "2013-06-04", "close": 2.26, "volume": 491114.0}, {"date": "2013-06-05", "close": 2.22, "volume": 2063774.0}, {"date": "2013-06-06", "close": 2.27, "volume": 1170993.0}, {"date": "2013-06-07", "close": 2.37, "volume": 1641455.0}, {"date": "2013-06-11", "close": 2.52, "volume": 1828904.0}, {"date": "2013-06-12", "close": 2.46, "volume": 1399998.0}, {"date": "2013-06-13", "close": 2.38, "volume": 718895.0}, {"date": "2013-06-14", "close": 2.44, "volume": 930356.0}, {"date": "2013-06-17", "close": 2.43, "volume": 594807.0}, {"date": "2013-06-18", "close": 2.45, "volume": 621831.0}, {"date": "2013-06-19", "close": 2.44, "volume": 725399.0}, {"date": "2013-06-20", "close": 2.5, "volume": 811615.0}, {"date": "2013-06-21", "close": 2.46, "volume": 10688487.0}, {"date": "2013-06-24", "close": 2.47, "volume": 1008165.0}, {"date": "2013-06-25", "close": 2.45, "volume": 2949573.0}, {"date": "2013-06-26", "close": 2.4, "volume": 1201603.0}, {"date": "2013-06-27", "close": 2.43, "volume": 1123460.0}, {"date": "2013-06-28", "close": 2.46, "volume": 1230368.0}, {"date": "2013-07-01", "close": 2.38, "volume": 1300939.0}, {"date": "2013-07-02", "close": 2.43, "volume": 1767900.0}, {"date": "2013-07-03", "close": 2.43, "volume": 645318.0}, {"date": "2013-07-04", "close": 2.42, "volume": 410412.0}, {"date": "2013-07-05", "close": 2.41, "volume": 905948.0}, {"date": "2013-07-08", "close": 2.48, "volume": 729854.0}, {"date": "2013-07-09", "close": 2.5, "volume": 602791.0}, {"date": "2013-07-10", "close": 2.47, "volume": 385073.0}, {"date": "2013-07-11", "close": 2.52, "volume": 671210.0}, {"date": "2013-07-12", "close": 2.56, "volume": 1129523.0}, {"date": "2013-07-15", "close": 2.6, "volume": 667487.0}, {"date": "2013-07-16", "close": 2.6, "volume": 1099598.0}, {"date": "2013-07-17", "close": 2.66, "volume": 1324340.0}, {"date": "2013-07-18", "close": 2.63, "volume": 1443889.0}, {"date": "2013-07-19", "close": 2.66, "volume": 954925.0}, {"date": "2013-07-22", "close": 2.78, "volume": 1681876.0}, {"date": "2013-07-23", "close": 2.72, "volume": 893551.0}, {"date": "2013-07-24", "close": 2.72, "volume": 890777.0}, {"date": "2013-07-25", "close": 2.67, "volume": 865409.0}, {"date": "2013-07-26", "close": 2.69, "volume": 398122.0}, {"date": "2013-07-29", "close": 2.68, "volume": 381961.0}, {"date": "2013-07-30", "close": 2.66, "volume": 646791.0}, {"date": "2013-07-31", "close": 2.68, "volume": 382241.0}, {"date": "2013-08-01", "close": 2.69, "volume": 454594.0}, {"date": "2013-08-02", "close": 2.71, "volume": 433187.0}, {"date": "2013-08-05", "close": 2.72, "volume": 365001.0}, {"date": "2013-08-06", "close": 2.74, "volume": 703035.0}, {"date": "2013-08-07", "close": 2.68, "volume": 732774.0}, {"date": "2013-08-08", "close": 2.65, "volume": 681365.0}, {"date": "2013-08-09", "close": 2.61, "volume": 790014.0}, {"date": "2013-08-12", "close": 2.57, "volume": 830141.0}, {"date": "2013-08-13", "close": 2.65, "volume": 1420289.0}, {"date": "2013-08-14", "close": 2.77, "volume": 1892173.0}, {"date": "2013-08-15", "close": 2.79, "volume": 688532.0}, {"date": "2013-08-16", "close": 2.77, "volume": 468598.0}, {"date": "2013-08-19", "close": 2.85, "volume": 802068.0}, {"date": "2013-08-20", "close": 2.87, "volume": 516683.0}, {"date": "2013-08-21", "close": 2.78, "volume": 2910521.0}, {"date": "2013-08-22", "close": 2.77, "volume": 538669.0}, {"date": "2013-08-23", "close": 2.7, "volume": 1353432.0}, {"date": "2013-08-26", "close": 2.77, "volume": 1111256.0}, {"date": "2013-08-27", "close": 2.76, "volume": 458323.0}, {"date": "2013-08-28", "close": 2.74, "volume": 485261.0}, {"date": "2013-08-29", "close": 2.77, "volume": 494802.0}, {"date": "2013-08-30", "close": 2.77, "volume": 1800808.0}, {"date": "2013-09-02", "close": 2.85, "volume": 701169.0}, {"date": "2013-09-03", "close": 2.9, "volume": 2835349.0}, {"date": "2013-09-04", "close": 2.83, "volume": 3058710.0}, {"date": "2013-09-05", "close": 2.85, "volume": 1147661.0}, {"date": "2013-09-06", "close": 2.91, "volume": 6667531.0}, {"date": "2013-09-09", "close": 2.89, "volume": 832898.0}, {"date": "2013-09-10", "close": 3.0, "volume": 1714844.0}, {"date": "2013-09-11", "close": 3.05, "volume": 1213700.0}, {"date": "2013-09-12", "close": 3.09, "volume": 1245218.0}, {"date": "2013-09-13", "close": 3.13, "volume": 1217027.0}, {"date": "2013-09-16", "close": 3.2, "volume": 994380.0}, {"date": "2013-09-17", "close": 3.14, "volume": 883268.0}, {"date": "2013-09-18", "close": 3.16, "volume": 1178855.0}, {"date": "2013-09-19", "close": 3.27, "volume": 1707963.0}, {"date": "2013-09-20", "close": 3.29, "volume": 1657593.0}, {"date": "2013-09-23", "close": 3.18, "volume": 990369.0}, {"date": "2013-09-24", "close": 3.22, "volume": 453253.0}, {"date": "2013-09-25", "close": 3.28, "volume": 659343.0}, {"date": "2013-09-26", "close": 3.34, "volume": 780417.0}, {"date": "2013-10-01", "close": 3.3, "volume": 1968921.0}, {"date": "2013-10-02", "close": 3.35, "volume": 3005701.0}, {"date": "2013-10-03", "close": 3.39, "volume": 1262305.0}, {"date": "2013-10-04", "close": 3.35, "volume": 848652.0}, {"date": "2013-10-07", "close": 3.31, "volume": 527725.0}, {"date": "2013-10-08", "close": 3.2, "volume": 1336794.0}, {"date": "2013-10-09", "close": 3.31, "volume": 1763779.0}, {"date": "2013-10-10", "close": 3.26, "volume": 850643.0}, {"date": "2013-10-11", "close": 3.32, "volume": 903374.0}, {"date": "2013-10-14", "close": 3.26, "volume": 625545.0}, {"date": "2013-10-15", "close": 3.3, "volume": 863909.0}, {"date": "2013-10-16", "close": 3.22, "volume": 1717031.0}, {"date": "2013-10-17", "close": 3.19, "volume": 1685208.0}, {"date": "2013-10-18", "close": 3.16, "volume": 977763.0}, {"date": "2013-10-21", "close": 3.17, "volume": 1067425.0}, {"date": "2013-10-22", "close": 3.24, "volume": 1714360.0}, {"date": "2013-10-23", "close": 3.07, "volume": 2573473.0}, {"date": "2013-10-24", "close": 3.15, "volume": 2205017.0}, {"date": "2013-10-25", "close": 3.2, "volume": 3106486.0}, {"date": "2013-10-28", "close": 3.2, "volume": 1665930.0}, {"date": "2013-10-29", "close": 3.11, "volume": 1719612.0}, {"date": "2013-10-30", "close": 3.11, "volume": 1072298.0}, {"date": "2013-10-31", "close": 3.1, "volume": 1487351.0}, {"date": "2013-11-01", "close": 3.11, "volume": 1868985.0}, {"date": "2013-11-04", "close": 3.01, "volume": 3231263.0}, {"date": "2013-11-05", "close": 3.04, "volume": 890386.0}, {"date": "2013-11-06", "close": 3.03, "volume": 1093919.0}, {"date": "2013-11-07", "close": 3.09, "volume": 1040715.0}, {"date": "2013-11-08", "close": 3.14, "volume": 1030456.0}, {"date": "2013-11-11", "close": 3.11, "volume": 1607173.0}, {"date": "2013-11-12", "close": 3.12, "volume": 627373.0}, {"date": "2013-11-13", "close": 3.07, "volume": 683569.0}, {"date": "2013-11-14", "close": 3.09, "volume": 912153.0}, {"date": "2013-11-15", "close": 3.22, "volume": 2099249.0}, {"date": "2013-11-18", "close": 3.16, "volume": 1543333.0}, {"date": "2013-11-19", "close": 3.16, "volume": 820641.0}, {"date": "2013-11-20", "close": 3.17, "volume": 714140.0}, {"date": "2013-11-21", "close": 3.17, "volume": 1133206.0}, {"date": "2013-11-22", "close": 3.23, "volume": 929968.0}, {"date": "2013-11-25", "close": 3.3, "volume": 1161601.0}, {"date": "2013-11-26", "close": 3.32, "volume": 7194815.0}, {"date": "2013-11-27", "close": 3.23, "volume": 784014.0}, {"date": "2013-11-28", "close": 3.21, "volume": 710684.0}, {"date": "2013-11-29", "close": 3.2, "volume": 599068.0}, {"date": "2013-12-02", "close": 3.17, "volume": 844704.0}, {"date": "2013-12-03", "close": 3.12, "volume": 757749.0}, {"date": "2013-12-04", "close": 3.08, "volume": 1127888.0}, {"date": "2013-12-05", "close": 3.13, "volume": 1648993.0}, {"date": "2013-12-06", "close": 3.11, "volume": 590566.0}, {"date": "2013-12-09", "close": 3.09, "volume": 819296.0}, {"date": "2013-12-10", "close": 3.08, "volume": 648440.0}, {"date": "2013-12-11", "close": 3.01, "volume": 1526401.0}, {"date": "2013-12-12", "close": 2.94, "volume": 1658969.0}, {"date": "2013-12-13", "close": 2.9, "volume": 2663747.0}, {"date": "2013-12-16", "close": 2.98, "volume": 1176593.0}, {"date": "2013-12-17", "close": 2.95, "volume": 495338.0}, {"date": "2013-12-18", "close": 2.99, "volume": 1343737.0}, {"date": "2013-12-19", "close": 2.99, "volume": 1007157.0}, {"date": "2013-12-20", "close": 3.13, "volume": 1191068.0}, {"date": "2013-12-23", "close": 3.13, "volume": 691880.0}, {"date": "2013-12-24", "close": 3.22, "volume": 396904.0}, {"date": "2013-12-27", "close": 3.19, "volume": 251529.0}, {"date": "2013-12-30", "close": 3.23, "volume": 302101.0}, {"date": "2013-12-31", "close": 3.16, "volume": 323420.0}, {"date": "2014-01-02", "close": 3.18, "volume": 323589.0}, {"date": "2014-01-03", "close": 3.09, "volume": 765173.0}, {"date": "2014-01-06", "close": 3.01, "volume": 1220563.0}, {"date": "2014-01-07", "close": 3.01, "volume": 1120414.0}, {"date": "2014-01-08", "close": 3.04, "volume": 1003731.0}, {"date": "2014-01-09", "close": 3.1, "volume": 663054.0}, {"date": "2014-01-10", "close": 3.14, "volume": 614837.0}, {"date": "2014-01-13", "close": 3.06, "volume": 424691.0}, {"date": "2014-01-14", "close": 3.04, "volume": 1054601.0}, {"date": "2014-01-15", "close": 3.16, "volume": 1072466.0}, {"date": "2014-01-16", "close": 3.14, "volume": 1059822.0}, {"date": "2014-01-17", "close": 3.13, "volume": 432703.0}, {"date": "2014-01-20", "close": 3.15, "volume": 756342.0}, {"date": "2014-01-21", "close": 3.28, "volume": 2006977.0}, {"date": "2014-01-22", "close": 3.3, "volume": 1134189.0}, {"date": "2014-01-23", "close": 3.25, "volume": 979242.0}, {"date": "2014-01-24", "close": 3.3, "volume": 951197.0}, {"date": "2014-01-28", "close": 3.32, "volume": 1149309.0}, {"date": "2014-01-29", "close": 3.3, "volume": 538715.0}, {"date": "2014-01-30", "close": 3.25, "volume": 530925.0}, {"date": "2014-01-31", "close": 3.25, "volume": 683619.0}, {"date": "2014-02-03", "close": 3.28, "volume": 1120057.0}, {"date": "2014-02-04", "close": 3.16, "volume": 1112606.0}, {"date": "2014-02-05", "close": 3.15, "volume": 807296.0}, {"date": "2014-02-06", "close": 3.25, "volume": 1140503.0}, {"date": "2014-02-07", "close": 3.29, "volume": 785594.0}, {"date": "2014-02-10", "close": 3.5, "volume": 3673752.0}, {"date": "2014-02-11", "close": 3.65, "volume": 3892980.0}, {"date": "2014-02-12", "close": 3.63, "volume": 2277016.0}, {"date": "2014-02-13", "close": 3.65, "volume": 2208028.0}, {"date": "2014-02-14", "close": 3.7, "volume": 1468945.0}, {"date": "2014-02-17", "close": 3.82, "volume": 1622435.0}, {"date": "2014-02-18", "close": 3.95, "volume": 1766395.0}, {"date": "2014-02-19", "close": 4.1, "volume": 5268451.0}, {"date": "2014-02-20", "close": 4.17, "volume": 3920907.0}, {"date": "2014-02-21", "close": 4.17, "volume": 2543603.0}, {"date": "2014-02-24", "close": 4.23, "volume": 2447104.0}, {"date": "2014-02-25", "close": 4.12, "volume": 1662474.0}, {"date": "2014-02-26", "close": 4.19, "volume": 1059851.0}, {"date": "2014-02-27", "close": 4.16, "volume": 789207.0}, {"date": "2014-02-28", "close": 4.15, "volume": 1406977.0}, {"date": "2014-03-03", "close": 3.99, "volume": 2579648.0}, {"date": "2014-03-04", "close": 4.07, "volume": 1889408.0}, {"date": "2014-03-05", "close": 4.24, "volume": 2210555.0}, {"date": "2014-03-06", "close": 4.2, "volume": 1608310.0}, {"date": "2014-03-07", "close": 4.2, "volume": 1437139.0}, {"date": "2014-03-10", "close": 4.2, "volume": 752737.0}, {"date": "2014-03-11", "close": 4.18, "volume": 1082695.0}, {"date": "2014-03-12", "close": 4.14, "volume": 809718.0}, {"date": "2014-03-13", "close": 4.12, "volume": 974377.0}, {"date": "2014-03-14", "close": 4.06, "volume": 742137.0}, {"date": "2014-03-17", "close": 4.29, "volume": 1930924.0}, {"date": "2014-03-18", "close": 4.37, "volume": 1868263.0}, {"date": "2014-03-19", "close": 4.48, "volume": 1575030.0}, {"date": "2014-03-20", "close": 4.54, "volume": 2521042.0}, {"date": "2014-03-21", "close": 4.76, "volume": 4773341.0}, {"date": "2014-03-26", "close": 4.95, "volume": 6775087.0}, {"date": "2014-03-27", "close": 5.01, "volume": 4786409.0}, {"date": "2014-03-28", "close": 5.05, "volume": 2923649.0}, {"date": "2014-03-31", "close": 5.07, "volume": 2452875.0}, {"date": "2014-04-01", "close": 5.03, "volume": 3151263.0}, {"date": "2014-04-02", "close": 5.02, "volume": 1259069.0}, {"date": "2014-04-03", "close": 4.82, "volume": 3650199.0}, {"date": "2014-04-04", "close": 4.66, "volume": 3072088.0}, {"date": "2014-04-07", "close": 4.65, "volume": 4167989.0}, {"date": "2014-04-08", "close": 4.63, "volume": 2215192.0}, {"date": "2014-04-09", "close": 4.63, "volume": 2064660.0}, {"date": "2014-04-10", "close": 4.49, "volume": 3483665.0}, {"date": "2014-04-11", "close": 4.55, "volume": 2153886.0}, {"date": "2014-04-14", "close": 4.35, "volume": 2973292.0}, {"date": "2014-04-15", "close": 4.43, "volume": 3051845.0}, {"date": "2014-04-16", "close": 4.5, "volume": 1040371.0}, {"date": "2014-04-17", "close": 4.59, "volume": 1320047.0}, {"date": "2014-04-22", "close": 4.51, "volume": 837739.0}, {"date": "2014-04-23", "close": 4.56, "volume": 873223.0}, {"date": "2014-04-24", "close": 4.82, "volume": 3567456.0}, {"date": "2014-04-28", "close": 4.73, "volume": 1265038.0}, {"date": "2014-04-29", "close": 4.62, "volume": 1702737.0}, {"date": "2014-04-30", "close": 4.67, "volume": 1547299.0}, {"date": "2014-05-01", "close": 4.64, "volume": 779055.0}, {"date": "2014-05-02", "close": 4.6, "volume": 696379.0}, {"date": "2014-05-05", "close": 4.61, "volume": 1284599.0}, {"date": "2014-05-06", "close": 4.53, "volume": 1114171.0}, {"date": "2014-05-07", "close": 4.45, "volume": 1764985.0}, {"date": "2014-05-08", "close": 4.22, "volume": 1373080.0}, {"date": "2014-05-12", "close": 4.47, "volume": 4319362.0}, {"date": "2014-05-13", "close": 4.38, "volume": 2504563.0}, {"date": "2014-05-14", "close": 4.41, "volume": 877272.0}, {"date": "2014-05-15", "close": 4.43, "volume": 877385.0}, {"date": "2014-05-16", "close": 4.4, "volume": 1914457.0}, {"date": "2014-05-19", "close": 4.38, "volume": 1975448.0}, {"date": "2014-05-20", "close": 4.38, "volume": 1411333.0}, {"date": "2014-05-21", "close": 4.4, "volume": 736330.0}, {"date": "2014-05-22", "close": 4.44, "volume": 1440985.0}, {"date": "2014-05-23", "close": 4.54, "volume": 1709017.0}, {"date": "2014-05-26", "close": 4.62, "volume": 2086105.0}, {"date": "2014-05-27", "close": 4.58, "volume": 938944.0}, {"date": "2014-05-28", "close": 4.65, "volume": 1080223.0}, {"date": "2014-05-29", "close": 4.56, "volume": 1266382.0}, {"date": "2014-05-30", "close": 4.53, "volume": 1180016.0}, {"date": "2014-06-02", "close": 4.62, "volume": 810970.0}, {"date": "2014-06-03", "close": 4.6, "volume": 942595.0}, {"date": "2014-06-04", "close": 4.58, "volume": 1101043.0}, {"date": "2014-06-05", "close": 4.66, "volume": 1976836.0}, {"date": "2014-06-06", "close": 4.67, "volume": 2370753.0}, {"date": "2014-06-10", "close": 4.62, "volume": 776498.0}, {"date": "2014-06-11", "close": 4.62, "volume": 661836.0}, {"date": "2014-06-12", "close": 4.57, "volume": 685100.0}, {"date": "2014-06-13", "close": 4.55, "volume": 1389860.0}, {"date": "2014-06-16", "close": 4.49, "volume": 765044.0}, {"date": "2014-06-17", "close": 4.5, "volume": 1310575.0}, {"date": "2014-06-18", "close": 4.56, "volume": 1216610.0}, {"date": "2014-06-19", "close": 4.72, "volume": 1895568.0}, {"date": "2014-06-20", "close": 4.72, "volume": 2833109.0}, {"date": "2014-06-23", "close": 4.73, "volume": 920128.0}, {"date": "2014-06-24", "close": 4.75, "volume": 1568675.0}, {"date": "2014-06-25", "close": 4.71, "volume": 1791823.0}, {"date": "2014-06-26", "close": 4.75, "volume": 901580.0}, {"date": "2014-06-27", "close": 4.62, "volume": 1562801.0}, {"date": "2014-06-30", "close": 4.6, "volume": 1348684.0}, {"date": "2014-07-01", "close": 4.54, "volume": 1202945.0}, {"date": "2014-07-02", "close": 4.58, "volume": 2052937.0}, {"date": "2014-07-03", "close": 4.66, "volume": 1156487.0}, {"date": "2014-07-04", "close": 4.62, "volume": 1201896.0}, {"date": "2014-07-07", "close": 4.6, "volume": 417802.0}, {"date": "2014-07-08", "close": 4.64, "volume": 1305402.0}, {"date": "2014-07-09", "close": 4.6, "volume": 1582919.0}, {"date": "2014-07-10", "close": 4.54, "volume": 2331789.0}, {"date": "2014-07-11", "close": 4.46, "volume": 2133373.0}, {"date": "2014-07-14", "close": 4.43, "volume": 1742166.0}, {"date": "2014-07-15", "close": 4.46, "volume": 1210659.0}, {"date": "2014-07-16", "close": 4.46, "volume": 1474577.0}, {"date": "2014-07-17", "close": 4.43, "volume": 2167601.0}, {"date": "2014-07-18", "close": 4.42, "volume": 1099304.0}, {"date": "2014-07-21", "close": 4.43, "volume": 1514727.0}, {"date": "2014-07-22", "close": 4.68, "volume": 2377527.0}, {"date": "2014-07-23", "close": 4.76, "volume": 3540415.0}, {"date": "2014-07-24", "close": 4.8, "volume": 1433583.0}, {"date": "2014-07-25", "close": 4.83, "volume": 1152157.0}, {"date": "2014-07-28", "close": 4.89, "volume": 2410299.0}, {"date": "2014-07-29", "close": 4.93, "volume": 2214009.0}, {"date": "2014-07-30", "close": 4.97, "volume": 1362465.0}, {"date": "2014-07-31", "close": 4.99, "volume": 1237742.0}, {"date": "2014-08-01", "close": 4.92, "volume": 1653772.0}, {"date": "2014-08-04", "close": 4.9, "volume": 839095.0}, {"date": "2014-08-05", "close": 4.82, "volume": 1287344.0}, {"date": "2014-08-06", "close": 4.85, "volume": 972388.0}, {"date": "2014-08-07", "close": 4.85, "volume": 1147256.0}, {"date": "2014-08-08", "close": 4.78, "volume": 1467251.0}, {"date": "2014-08-11", "close": 4.91, "volume": 4143368.0}, {"date": "2014-08-12", "close": 5.18, "volume": 6294638.0}, {"date": "2014-08-13", "close": 5.15, "volume": 3069769.0}, {"date": "2014-08-14", "close": 5.24, "volume": 2184775.0}, {"date": "2014-08-15", "close": 5.25, "volume": 1267797.0}, {"date": "2014-08-18", "close": 5.21, "volume": 1945268.0}, {"date": "2014-08-19", "close": 5.25, "volume": 1131410.0}, {"date": "2014-08-20", "close": 5.25, "volume": 1282221.0}, {"date": "2014-08-21", "close": 5.26, "volume": 1085149.0}, {"date": "2014-08-22", "close": 5.35, "volume": 1941749.0}, {"date": "2014-08-25", "close": 5.38, "volume": 2518047.0}, {"date": "2014-08-26", "close": 5.39, "volume": 1500839.0}, {"date": "2014-08-27", "close": 5.42, "volume": 891944.0}, {"date": "2014-08-28", "close": 5.29, "volume": 1326148.0}, {"date": "2014-08-29", "close": 5.38, "volume": 1509668.0}, {"date": "2014-09-01", "close": 5.37, "volume": 832506.0}, {"date": "2014-09-02", "close": 5.35, "volume": 1250003.0}, {"date": "2014-09-03", "close": 5.41, "volume": 1998008.0}, {"date": "2014-09-04", "close": 5.42, "volume": 1581769.0}, {"date": "2014-09-05", "close": 5.58, "volume": 3961910.0}, {"date": "2014-09-08", "close": 5.59, "volume": 1548872.0}, {"date": "2014-09-09", "close": 5.54, "volume": 1077463.0}, {"date": "2014-09-10", "close": 5.49, "volume": 1195796.0}, {"date": "2014-09-11", "close": 5.39, "volume": 1728457.0}, {"date": "2014-09-12", "close": 5.34, "volume": 1636676.0}, {"date": "2014-09-15", "close": 5.31, "volume": 1486433.0}, {"date": "2014-09-16", "close": 5.22, "volume": 2414729.0}, {"date": "2014-09-17", "close": 5.27, "volume": 2395720.0}, {"date": "2014-09-18", "close": 5.34, "volume": 2825458.0}, {"date": "2014-09-19", "close": 5.4, "volume": 3293686.0}, {"date": "2014-09-22", "close": 5.34, "volume": 1397398.0}, {"date": "2014-09-23", "close": 5.35, "volume": 3512925.0}, {"date": "2014-09-24", "close": 5.36, "volume": 1213485.0}, {"date": "2014-09-25", "close": 5.25, "volume": 1220099.0}, {"date": "2014-09-26", "close": 5.13, "volume": 968519.0}, {"date": "2014-09-29", "close": 5.06, "volume": 1604432.0}, {"date": "2014-09-30", "close": 5.12, "volume": 945012.0}, {"date": "2014-10-01", "close": 5.16, "volume": 1573287.0}, {"date": "2014-10-02", "close": 5.13, "volume": 876877.0}, {"date": "2014-10-03", "close": 5.24, "volume": 1128446.0}, {"date": "2014-10-06", "close": 5.2, "volume": 466480.0}, {"date": "2014-10-07", "close": 5.13, "volume": 818636.0}, {"date": "2014-10-08", "close": 5.06, "volume": 1338180.0}, {"date": "2014-10-09", "close": 5.11, "volume": 1060953.0}, {"date": "2014-10-10", "close": 5.01, "volume": 2137852.0}, {"date": "2014-10-13", "close": 4.98, "volume": 920632.0}, {"date": "2014-10-14", "close": 4.91, "volume": 1310861.0}, {"date": "2014-10-15", "close": 4.91, "volume": 895159.0}, {"date": "2014-10-16", "close": 4.82, "volume": 1341187.0}, {"date": "2014-10-17", "close": 5.06, "volume": 2565682.0}, {"date": "2014-10-20", "close": 5.17, "volume": 1379089.0}, {"date": "2014-10-21", "close": 5.14, "volume": 903850.0}, {"date": "2014-10-23", "close": 5.02, "volume": 4589589.0}, {"date": "2014-10-24", "close": 5.1, "volume": 4086312.0}, {"date": "2014-10-27", "close": 5.12, "volume": 2297077.0}, {"date": "2014-10-28", "close": 5.1, "volume": 3061104.0}, {"date": "2014-10-29", "close": 5.02, "volume": 2717332.0}, {"date": "2014-10-30", "close": 5.03, "volume": 2114644.0}, {"date": "2014-10-31", "close": 4.99, "volume": 3073746.0}, {"date": "2014-11-03", "close": 4.97, "volume": 1724858.0}, {"date": "2014-11-04", "close": 4.91, "volume": 1412977.0}, {"date": "2014-11-05", "close": 4.88, "volume": 2292278.0}, {"date": "2014-11-06", "close": 4.86, "volume": 961605.0}, {"date": "2014-11-07", "close": 4.82, "volume": 1574945.0}, {"date": "2014-11-10", "close": 4.6, "volume": 4118665.0}, {"date": "2014-11-11", "close": 4.66, "volume": 4201466.0}, {"date": "2014-11-12", "close": 4.78, "volume": 2532612.0}, {"date": "2014-11-13", "close": 4.71, "volume": 2008063.0}, {"date": "2014-11-14", "close": 4.77, "volume": 1072788.0}, {"date": "2014-11-17", "close": 4.69, "volume": 953635.0}, {"date": "2014-11-18", "close": 4.7, "volume": 2244087.0}, {"date": "2014-11-19", "close": 4.62, "volume": 1475509.0}, {"date": "2014-11-20", "close": 4.47, "volume": 4541573.0}, {"date": "2014-11-21", "close": 4.6, "volume": 1887730.0}, {"date": "2014-11-24", "close": 4.59, "volume": 1302735.0}, {"date": "2014-11-25", "close": 4.45, "volume": 3601309.0}, {"date": "2014-11-26", "close": 4.48, "volume": 2556625.0}, {"date": "2014-11-27", "close": 4.51, "volume": 714712.0}, {"date": "2014-11-28", "close": 4.45, "volume": 1703583.0}, {"date": "2014-12-01", "close": 4.13, "volume": 5493753.0}, {"date": "2014-12-02", "close": 4.26, "volume": 1302067.0}, {"date": "2014-12-04", "close": 4.51, "volume": 4168476.0}, {"date": "2014-12-05", "close": 4.7, "volume": 4685966.0}, {"date": "2014-12-08", "close": 4.79, "volume": 2761591.0}, {"date": "2014-12-09", "close": 4.56, "volume": 3004623.0}, {"date": "2014-12-10", "close": 4.45, "volume": 1999656.0}, {"date": "2014-12-11", "close": 4.41, "volume": 2584784.0}, {"date": "2014-12-12", "close": 4.26, "volume": 3296569.0}, {"date": "2014-12-15", "close": 4.27, "volume": 1442925.0}, {"date": "2014-12-16", "close": 4.3, "volume": 1938342.0}, {"date": "2014-12-17", "close": 4.34, "volume": 1450901.0}, {"date": "2014-12-18", "close": 4.17, "volume": 3997655.0}, {"date": "2014-12-19", "close": 4.17, "volume": 2678286.0}, {"date": "2014-12-22", "close": 4.46, "volume": 2001106.0}, {"date": "2014-12-23", "close": 4.3, "volume": 1942003.0}, {"date": "2014-12-24", "close": 4.17, "volume": 922001.0}, {"date": "2014-12-29", "close": 4.26, "volume": 606599.0}, {"date": "2014-12-30", "close": 4.19, "volume": 640490.0}, {"date": "2014-12-31", "close": 4.17, "volume": 534115.0}, {"date": "2015-01-02", "close": 4.26, "volume": 1182084.0}, {"date": "2015-01-05", "close": 4.26, "volume": 1832998.0}, {"date": "2015-01-06", "close": 4.15, "volume": 1606629.0}, {"date": "2015-01-07", "close": 4.07, "volume": 2180761.0}, {"date": "2015-01-08", "close": 3.98, "volume": 2812399.0}, {"date": "2015-01-09", "close": 4.08, "volume": 5183800.0}, {"date": "2015-01-12", "close": 4.0, "volume": 2125921.0}, {"date": "2015-01-13", "close": 3.8, "volume": 4191900.0}, {"date": "2015-01-14", "close": 3.87, "volume": 5238238.0}, {"date": "2015-01-15", "close": 3.9, "volume": 3247206.0}, {"date": "2015-01-16", "close": 3.86, "volume": 2447554.0}, {"date": "2015-01-19", "close": 3.93, "volume": 1993187.0}, {"date": "2015-01-20", "close": 3.91, "volume": 1629385.0}, {"date": "2015-01-21", "close": 3.88, "volume": 1379211.0}, {"date": "2015-01-22", "close": 3.85, "volume": 1375361.0}, {"date": "2015-01-23", "close": 3.96, "volume": 1476094.0}, {"date": "2015-01-27", "close": 4.08, "volume": 1723476.0}, {"date": "2015-01-28", "close": 4.16, "volume": 2245071.0}, {"date": "2015-01-29", "close": 4.14, "volume": 1628196.0}, {"date": "2015-01-30", "close": 4.2, "volume": 1913163.0}, {"date": "2015-02-02", "close": 4.29, "volume": 3651296.0}, {"date": "2015-02-03", "close": 4.44, "volume": 5647572.0}, {"date": "2015-02-04", "close": 4.51, "volume": 2807600.0}, {"date": "2015-02-05", "close": 4.65, "volume": 2488709.0}, {"date": "2015-02-06", "close": 4.58, "volume": 1881521.0}, {"date": "2015-02-09", "close": 4.51, "volume": 1508899.0}, {"date": "2015-02-10", "close": 4.5, "volume": 1238239.0}, {"date": "2015-02-11", "close": 4.51, "volume": 1875783.0}, {"date": "2015-02-12", "close": 4.75, "volume": 3130681.0}, {"date": "2015-02-13", "close": 4.78, "volume": 3882276.0}, {"date": "2015-02-16", "close": 4.3, "volume": 7637750.0}, {"date": "2015-02-17", "close": 4.28, "volume": 11571753.0}, {"date": "2015-02-18", "close": 4.32, "volume": 5855538.0}, {"date": "2015-02-19", "close": 4.48, "volume": 3715628.0}, {"date": "2015-02-20", "close": 4.33, "volume": 4390838.0}, {"date": "2015-02-23", "close": 4.28, "volume": 2572532.0}, {"date": "2015-02-24", "close": 4.44, "volume": 2808861.0}, {"date": "2015-02-25", "close": 4.38, "volume": 3019047.0}, {"date": "2015-02-26", "close": 4.38, "volume": 2838348.0}, {"date": "2015-02-27", "close": 4.36, "volume": 3096066.0}, {"date": "2015-03-02", "close": 4.18, "volume": 3276434.0}, {"date": "2015-03-03", "close": 4.11, "volume": 3181434.0}, {"date": "2015-03-04", "close": 4.04, "volume": 3374535.0}, {"date": "2015-03-05", "close": 3.98, "volume": 8825858.0}, {"date": "2015-03-06", "close": 3.93, "volume": 4172548.0}, {"date": "2015-03-09", "close": 3.84, "volume": 3352909.0}, {"date": "2015-03-10", "close": 3.7, "volume": 7159591.0}, {"date": "2015-03-11", "close": 3.63, "volume": 8131656.0}, {"date": "2015-03-12", "close": 3.8, "volume": 2794412.0}, {"date": "2015-03-13", "close": 3.75, "volume": 2050511.0}, {"date": "2015-03-16", "close": 3.69, "volume": 1289838.0}, {"date": "2015-03-17", "close": 3.55, "volume": 10967506.0}, {"date": "2015-03-18", "close": 3.47, "volume": 7462991.0}, {"date": "2015-03-19", "close": 3.56, "volume": 5900288.0}, {"date": "2015-03-20", "close": 3.61, "volume": 4721349.0}, {"date": "2015-03-23", "close": 3.62, "volume": 2504251.0}, {"date": "2015-03-24", "close": 3.68, "volume": 3327009.0}, {"date": "2015-03-25", "close": 3.7, "volume": 2583283.0}, {"date": "2015-03-26", "close": 3.64, "volume": 2532583.0}, {"date": "2015-03-27", "close": 3.62, "volume": 1615902.0}, {"date": "2015-03-30", "close": 3.55, "volume": 1691145.0}, {"date": "2015-03-31", "close": 3.36, "volume": 10809315.0}, {"date": "2015-04-01", "close": 3.22, "volume": 7903365.0}, {"date": "2015-04-02", "close": 3.22, "volume": 4718034.0}, {"date": "2015-04-07", "close": 3.22, "volume": 3778626.0}, {"date": "2015-04-08", "close": 3.4, "volume": 4920944.0}, {"date": "2015-04-09", "close": 3.51, "volume": 6175214.0}, {"date": "2015-04-10", "close": 3.71, "volume": 7263783.0}, {"date": "2015-04-13", "close": 3.76, "volume": 5173833.0}, {"date": "2015-04-14", "close": 3.72, "volume": 2278295.0}, {"date": "2015-04-15", "close": 3.65, "volume": 1935438.0}, {"date": "2015-04-16", "close": 3.69, "volume": 1070791.0}, {"date": "2015-04-17", "close": 3.58, "volume": 2843629.0}, {"date": "2015-04-20", "close": 3.56, "volume": 2432064.0}, {"date": "2015-04-21", "close": 3.33, "volume": 9609275.0}, {"date": "2015-04-22", "close": 3.41, "volume": 3337633.0}, {"date": "2015-04-23", "close": 3.5, "volume": 3297645.0}, {"date": "2015-04-24", "close": 3.63, "volume": 3887778.0}, {"date": "2015-04-27", "close": 3.79, "volume": 3514716.0}, {"date": "2015-04-28", "close": 3.74, "volume": 1985548.0}, {"date": "2015-04-29", "close": 3.69, "volume": 1930572.0}, {"date": "2015-04-30", "close": 3.61, "volume": 3084202.0}, {"date": "2015-05-01", "close": 3.6, "volume": 1900612.0}, {"date": "2015-05-04", "close": 3.68, "volume": 2525985.0}, {"date": "2015-05-05", "close": 3.73, "volume": 3017110.0}, {"date": "2015-05-06", "close": 3.8, "volume": 4432543.0}, {"date": "2015-05-07", "close": 3.66, "volume": 3231962.0}, {"date": "2015-05-08", "close": 3.78, "volume": 3665173.0}, {"date": "2015-05-11", "close": 4.01, "volume": 9969661.0}, {"date": "2015-05-12", "close": 4.03, "volume": 4843269.0}, {"date": "2015-05-13", "close": 4.01, "volume": 4743124.0}, {"date": "2015-05-14", "close": 4.11, "volume": 3257959.0}, {"date": "2015-05-15", "close": 4.12, "volume": 2919765.0}, {"date": "2015-05-18", "close": 4.03, "volume": 1580378.0}, {"date": "2015-05-19", "close": 3.99, "volume": 2642600.0}, {"date": "2015-05-20", "close": 3.98, "volume": 2830113.0}, {"date": "2015-05-21", "close": 3.89, "volume": 3554136.0}, {"date": "2015-05-22", "close": 3.77, "volume": 6274447.0}, {"date": "2015-05-25", "close": 3.76, "volume": 2815029.0}, {"date": "2015-05-26", "close": 3.77, "volume": 3508866.0}, {"date": "2015-05-27", "close": 3.77, "volume": 1660690.0}, {"date": "2015-05-28", "close": 3.75, "volume": 1935123.0}, {"date": "2015-05-29", "close": 3.75, "volume": 2554907.0}, {"date": "2015-06-01", "close": 3.75, "volume": 1894094.0}, {"date": "2015-06-02", "close": 3.77, "volume": 2700355.0}, {"date": "2015-06-03", "close": 3.73, "volume": 3043546.0}, {"date": "2015-06-04", "close": 3.7, "volume": 2397753.0}, {"date": "2015-06-05", "close": 3.75, "volume": 1731866.0}, {"date": "2015-06-09", "close": 3.71, "volume": 2465785.0}, {"date": "2015-06-10", "close": 3.71, "volume": 1580038.0}, {"date": "2015-06-11", "close": 3.76, "volume": 1236458.0}, {"date": "2015-06-12", "close": 3.8, "volume": 2440185.0}, {"date": "2015-06-15", "close": 3.75, "volume": 1595064.0}, {"date": "2015-06-16", "close": 3.62, "volume": 3325897.0}, {"date": "2015-06-17", "close": 3.6, "volume": 2768243.0}, {"date": "2015-06-18", "close": 3.44, "volume": 5343334.0}, {"date": "2015-06-19", "close": 3.48, "volume": 4628244.0}, {"date": "2015-06-22", "close": 3.4, "volume": 3178863.0}, {"date": "2015-06-23", "close": 3.38, "volume": 4016198.0}, {"date": "2015-06-24", "close": 3.36, "volume": 1987669.0}, {"date": "2015-06-25", "close": 3.36, "volume": 2816204.0}, {"date": "2015-06-26", "close": 3.3, "volume": 3582120.0}, {"date": "2015-06-29", "close": 3.32, "volume": 3170353.0}, {"date": "2015-06-30", "close": 3.26, "volume": 3163150.0}, {"date": "2015-07-01", "close": 3.24, "volume": 2013129.0}, {"date": "2015-07-02", "close": 3.25, "volume": 3992925.0}, {"date": "2015-07-03", "close": 3.18, "volume": 6044229.0}, {"date": "2015-07-06", "close": 3.05, "volume": 3218499.0}, {"date": "2015-07-07", "close": 3.06, "volume": 2749692.0}, {"date": "2015-07-08", "close": 2.95, "volume": 3825730.0}, {"date": "2015-07-09", "close": 2.93, "volume": 3084053.0}, {"date": "2015-07-10", "close": 3.02, "volume": 1590330.0}, {"date": "2015-07-13", "close": 3.0, "volume": 2232078.0}, {"date": "2015-07-14", "close": 3.06, "volume": 1570265.0}, {"date": "2015-07-15", "close": 3.3, "volume": 4090464.0}, {"date": "2015-07-16", "close": 3.46, "volume": 4011137.0}, {"date": "2015-07-17", "close": 3.43, "volume": 2051653.0}, {"date": "2015-07-20", "close": 3.46, "volume": 1222146.0}, {"date": "2015-07-21", "close": 3.44, "volume": 2718478.0}, {"date": "2015-07-22", "close": 3.33, "volume": 2163823.0}, {"date": "2015-07-23", "close": 3.33, "volume": 1515472.0}, {"date": "2015-07-24", "close": 3.2, "volume": 2444052.0}, {"date": "2015-07-27", "close": 3.22, "volume": 1322835.0}, {"date": "2015-07-28", "close": 3.32, "volume": 1854937.0}, {"date": "2015-07-29", "close": 3.29, "volume": 954802.0}, {"date": "2015-07-30", "close": 3.36, "volume": 1058718.0}, {"date": "2015-07-31", "close": 3.4, "volume": 1305067.0}, {"date": "2015-08-03", "close": 3.5, "volume": 4053498.0}, {"date": "2015-08-04", "close": 3.37, "volume": 2164766.0}, {"date": "2015-08-05", "close": 3.23, "volume": 3957678.0}, {"date": "2015-08-06", "close": 3.16, "volume": 2618991.0}, {"date": "2015-08-07", "close": 3.13, "volume": 1598708.0}, {"date": "2015-08-10", "close": 3.09, "volume": 7311703.0}, {"date": "2015-08-11", "close": 3.11, "volume": 3344283.0}, {"date": "2015-08-12", "close": 3.14, "volume": 2796635.0}, {"date": "2015-08-13", "close": 3.14, "volume": 2512157.0}, {"date": "2015-08-14", "close": 3.19, "volume": 1925749.0}, {"date": "2015-08-17", "close": 3.19, "volume": 1770476.0}, {"date": "2015-08-18", "close": 3.08, "volume": 2536247.0}, {"date": "2015-08-19", "close": 3.12, "volume": 1559155.0}, {"date": "2015-08-20", "close": 3.32, "volume": 3738935.0}, {"date": "2015-08-21", "close": 3.32, "volume": 1789171.0}, {"date": "2015-08-24", "close": 3.2, "volume": 2760268.0}, {"date": "2015-08-25", "close": 3.1, "volume": 3332034.0}, {"date": "2015-08-26", "close": 3.13, "volume": 1380248.0}, {"date": "2015-08-27", "close": 3.21, "volume": 981450.0}, {"date": "2015-08-28", "close": 3.13, "volume": 1162606.0}, {"date": "2015-08-31", "close": 3.12, "volume": 903914.0}, {"date": "2015-09-01", "close": 3.08, "volume": 1249460.0}, {"date": "2015-09-02", "close": 3.08, "volume": 1240180.0}, {"date": "2015-09-03", "close": 3.04, "volume": 3412704.0}, {"date": "2015-09-04", "close": 3.01, "volume": 2515938.0}, {"date": "2015-09-07", "close": 3.02, "volume": 1208559.0}, {"date": "2015-09-08", "close": 3.17, "volume": 1486270.0}, {"date": "2015-09-09", "close": 3.27, "volume": 1840504.0}, {"date": "2015-09-10", "close": 3.27, "volume": 798424.0}, {"date": "2015-09-11", "close": 3.3, "volume": 1387075.0}, {"date": "2015-09-14", "close": 3.33, "volume": 1038815.0}, {"date": "2015-09-15", "close": 3.32, "volume": 1544731.0}, {"date": "2015-09-16", "close": 3.25, "volume": 1732714.0}, {"date": "2015-09-17", "close": 3.13, "volume": 2933963.0}, {"date": "2015-09-18", "close": 3.19, "volume": 2806120.0}, {"date": "2015-09-21", "close": 3.15, "volume": 1039545.0}, {"date": "2015-09-22", "close": 3.13, "volume": 1448046.0}, {"date": "2015-09-23", "close": 3.09, "volume": 1619885.0}, {"date": "2015-09-24", "close": 2.99, "volume": 5136628.0}, {"date": "2015-09-25", "close": 2.98, "volume": 1437403.0}, {"date": "2015-09-28", "close": 2.99, "volume": 4747903.0}, {"date": "2015-09-29", "close": 2.9, "volume": 2694414.0}, {"date": "2015-09-30", "close": 2.92, "volume": 2620334.0}, {"date": "2015-10-01", "close": 2.94, "volume": 1531745.0}, {"date": "2015-10-02", "close": 2.97, "volume": 1062531.0}, {"date": "2015-10-05", "close": 3.03, "volume": 941125.0}, {"date": "2015-10-06", "close": 2.93, "volume": 1940522.0}, {"date": "2015-10-07", "close": 2.92, "volume": 1336565.0}, {"date": "2015-10-08", "close": 2.94, "volume": 1659183.0}, {"date": "2015-10-09", "close": 3.0, "volume": 2128861.0}, {"date": "2015-10-12", "close": 2.99, "volume": 1511059.0}, {"date": "2015-10-13", "close": 2.98, "volume": 1675528.0}, {"date": "2015-10-14", "close": 2.93, "volume": 1443657.0}, {"date": "2015-10-15", "close": 2.95, "volume": 1397650.0}, {"date": "2015-10-16", "close": 2.95, "volume": 1167937.0}, {"date": "2015-10-19", "close": 2.99, "volume": 1694879.0}, {"date": "2015-10-20", "close": 2.96, "volume": 948186.0}, {"date": "2015-10-21", "close": 2.97, "volume": 1299260.0}, {"date": "2015-10-22", "close": 2.95, "volume": 2380532.0}, {"date": "2015-10-23", "close": 3.03, "volume": 2071171.0}, {"date": "2015-10-26", "close": 3.04, "volume": 1593687.0}, {"date": "2015-10-27", "close": 3.02, "volume": 1107448.0}, {"date": "2015-10-28", "close": 2.95, "volume": 1499976.0}, {"date": "2015-10-29", "close": 2.97, "volume": 3396048.0}, {"date": "2015-10-30", "close": 3.0, "volume": 977776.0}, {"date": "2015-11-02", "close": 3.11, "volume": 3180456.0}, {"date": "2015-11-03", "close": 3.18, "volume": 2769980.0}, {"date": "2015-11-04", "close": 3.29, "volume": 2311081.0}, {"date": "2015-11-05", "close": 3.29, "volume": 2319898.0}, {"date": "2015-11-06", "close": 3.39, "volume": 2708995.0}, {"date": "2015-11-09", "close": 3.33, "volume": 2495553.0}, {"date": "2015-11-10", "close": 3.33, "volume": 1496776.0}, {"date": "2015-11-11", "close": 3.3, "volume": 776057.0}, {"date": "2015-11-12", "close": 3.41, "volume": 2204730.0}, {"date": "2015-11-13", "close": 3.57, "volume": 6228961.0}, {"date": "2015-11-16", "close": 3.64, "volume": 3479407.0}, {"date": "2015-11-17", "close": 3.67, "volume": 2288522.0}, {"date": "2015-11-18", "close": 3.67, "volume": 2040641.0}, {"date": "2015-11-19", "close": 3.69, "volume": 2340089.0}, {"date": "2015-11-20", "close": 3.61, "volume": 1453495.0}, {"date": "2015-11-23", "close": 3.66, "volume": 1109382.0}, {"date": "2015-11-24", "close": 3.66, "volume": 1925229.0}, {"date": "2015-11-25", "close": 3.66, "volume": 2392118.0}, {"date": "2015-11-26", "close": 3.54, "volume": 1684137.0}, {"date": "2015-11-27", "close": 3.58, "volume": 1736961.0}, {"date": "2015-11-30", "close": 3.48, "volume": 1238576.0}, {"date": "2015-12-01", "close": 3.64, "volume": 1599602.0}, {"date": "2015-12-02", "close": 3.52, "volume": 1247639.0}, {"date": "2015-12-03", "close": 3.55, "volume": 1141173.0}, {"date": "2015-12-04", "close": 3.44, "volume": 2434138.0}, {"date": "2015-12-07", "close": 3.44, "volume": 1100786.0}, {"date": "2015-12-08", "close": 3.36, "volume": 1280787.0}, {"date": "2015-12-09", "close": 3.28, "volume": 3112712.0}, {"date": "2015-12-10", "close": 3.28, "volume": 1630968.0}, {"date": "2015-12-11", "close": 3.3, "volume": 1119363.0}, {"date": "2015-12-14", "close": 3.26, "volume": 2337151.0}, {"date": "2015-12-15", "close": 3.3, "volume": 1208581.0}, {"date": "2015-12-16", "close": 3.32, "volume": 1653890.0}, {"date": "2015-12-17", "close": 3.35, "volume": 1720241.0}, {"date": "2015-12-18", "close": 3.34, "volume": 1884372.0}, {"date": "2015-12-21", "close": 3.34, "volume": 706637.0}, {"date": "2015-12-22", "close": 3.44, "volume": 995628.0}, {"date": "2015-12-23", "close": 3.42, "volume": 789028.0}, {"date": "2015-12-24", "close": 3.44, "volume": 298768.0}, {"date": "2015-12-29", "close": 3.53, "volume": 1114513.0}, {"date": "2015-12-30", "close": 3.59, "volume": 1137026.0}, {"date": "2015-12-31", "close": 3.57, "volume": 393147.0}, {"date": "2016-01-04", "close": 3.5, "volume": 1243957.0}, {"date": "2016-01-05", "close": 3.43, "volume": 1739751.0}, {"date": "2016-01-06", "close": 3.36, "volume": 2104099.0}, {"date": "2016-01-07", "close": 3.27, "volume": 2109259.0}, {"date": "2016-01-08", "close": 3.26, "volume": 1757175.0}, {"date": "2016-01-11", "close": 3.28, "volume": 2809685.0}, {"date": "2016-01-12", "close": 3.16, "volume": 2024670.0}, {"date": "2016-01-13", "close": 3.26, "volume": 1328819.0}, {"date": "2016-01-14", "close": 3.17, "volume": 1456479.0}, {"date": "2016-01-15", "close": 3.16, "volume": 971846.0}, {"date": "2016-01-18", "close": 3.21, "volume": 964340.0}, {"date": "2016-01-19", "close": 3.34, "volume": 3418028.0}, {"date": "2016-01-20", "close": 3.4, "volume": 1855076.0}, {"date": "2016-01-21", "close": 3.3, "volume": 1935404.0}, {"date": "2016-01-22", "close": 3.33, "volume": 1332560.0}, {"date": "2016-01-25", "close": 3.38, "volume": 1341083.0}, {"date": "2016-01-27", "close": 3.42, "volume": 1573597.0}, {"date": "2016-01-28", "close": 3.59, "volume": 3052036.0}, {"date": "2016-01-29", "close": 3.6, "volume": 2814371.0}, {"date": "2016-02-01", "close": 3.56, "volume": 1658430.0}, {"date": "2016-02-02", "close": 3.4, "volume": 3881200.0}, {"date": "2016-02-03", "close": 3.31, "volume": 1936769.0}, {"date": "2016-02-04", "close": 3.32, "volume": 1024496.0}, {"date": "2016-02-05", "close": 3.32, "volume": 847139.0}, {"date": "2016-02-08", "close": 3.34, "volume": 613439.0}, {"date": "2016-02-09", "close": 3.23, "volume": 1158451.0}, {"date": "2016-02-10", "close": 3.19, "volume": 1602426.0}, {"date": "2016-02-11", "close": 3.22, "volume": 748608.0}, {"date": "2016-02-12", "close": 3.16, "volume": 809112.0}, {"date": "2016-02-15", "close": 3.31, "volume": 943298.0}, {"date": "2016-02-16", "close": 3.44, "volume": 941810.0}, {"date": "2016-02-17", "close": 3.35, "volume": 921920.0}, {"date": "2016-02-18", "close": 3.42, "volume": 1386366.0}, {"date": "2016-02-19", "close": 3.41, "volume": 621600.0}, {"date": "2016-02-22", "close": 3.3, "volume": 8954194.0}, {"date": "2016-02-23", "close": 3.32, "volume": 3987499.0}, {"date": "2016-02-24", "close": 3.33, "volume": 4794024.0}, {"date": "2016-02-25", "close": 3.36, "volume": 1882773.0}, {"date": "2016-02-26", "close": 3.38, "volume": 2549312.0}, {"date": "2016-02-29", "close": 3.41, "volume": 1999383.0}, {"date": "2016-03-01", "close": 3.46, "volume": 1153579.0}, {"date": "2016-03-02", "close": 3.49, "volume": 1999012.0}, {"date": "2016-03-03", "close": 3.57, "volume": 1916631.0}, {"date": "2016-03-04", "close": 3.63, "volume": 1710335.0}, {"date": "2016-03-07", "close": 3.62, "volume": 1238478.0}, {"date": "2016-03-08", "close": 3.61, "volume": 3622074.0}, {"date": "2016-03-09", "close": 3.64, "volume": 2466554.0}, {"date": "2016-03-10", "close": 3.7, "volume": 1928213.0}, {"date": "2016-03-11", "close": 3.73, "volume": 1259161.0}, {"date": "2016-03-14", "close": 3.62, "volume": 1721324.0}, {"date": "2016-03-15", "close": 3.65, "volume": 1890170.0}, {"date": "2016-03-16", "close": 3.67, "volume": 1313863.0}, {"date": "2016-03-17", "close": 3.72, "volume": 1735552.0}, {"date": "2016-03-18", "close": 3.79, "volume": 1494101.0}, {"date": "2016-03-21", "close": 3.8, "volume": 2476730.0}, {"date": "2016-03-22", "close": 3.91, "volume": 2406710.0}, {"date": "2016-03-23", "close": 3.8, "volume": 1071409.0}, {"date": "2016-03-24", "close": 3.78, "volume": 965348.0}, {"date": "2016-03-29", "close": 3.63, "volume": 1168988.0}, {"date": "2016-03-30", "close": 3.7, "volume": 1380692.0}, {"date": "2016-03-31", "close": 3.77, "volume": 816515.0}, {"date": "2016-04-01", "close": 3.74, "volume": 1378001.0}, {"date": "2016-04-04", "close": 3.79, "volume": 941788.0}, {"date": "2016-04-05", "close": 3.69, "volume": 920645.0}, {"date": "2016-04-06", "close": 3.83, "volume": 1285154.0}, {"date": "2016-04-07", "close": 3.83, "volume": 1024799.0}, {"date": "2016-04-08", "close": 3.77, "volume": 1033617.0}, {"date": "2016-04-11", "close": 3.74, "volume": 760959.0}, {"date": "2016-04-12", "close": 3.75, "volume": 1232808.0}, {"date": "2016-04-13", "close": 3.76, "volume": 711419.0}, {"date": "2016-04-14", "close": 3.75, "volume": 1590176.0}, {"date": "2016-04-15", "close": 3.76, "volume": 1293412.0}, {"date": "2016-04-18", "close": 3.84, "volume": 1467160.0}, {"date": "2016-04-19", "close": 3.95, "volume": 1547931.0}, {"date": "2016-04-20", "close": 3.86, "volume": 1612926.0}, {"date": "2016-04-21", "close": 3.89, "volume": 1579187.0}, {"date": "2016-04-22", "close": 3.85, "volume": 1288328.0}, {"date": "2016-04-26", "close": 3.82, "volume": 1104549.0}, {"date": "2016-04-27", "close": 3.95, "volume": 2234979.0}, {"date": "2016-04-28", "close": 4.01, "volume": 3160431.0}, {"date": "2016-04-29", "close": 3.93, "volume": 1686256.0}, {"date": "2016-05-02", "close": 3.99, "volume": 1187855.0}, {"date": "2016-05-03", "close": 4.11, "volume": 2628386.0}, {"date": "2016-05-04", "close": 4.05, "volume": 3294987.0}, {"date": "2016-05-05", "close": 4.04, "volume": 1725477.0}, {"date": "2016-05-06", "close": 4.0, "volume": 1660865.0}, {"date": "2016-05-09", "close": 4.03, "volume": 1017415.0}, {"date": "2016-05-10", "close": 4.0, "volume": 1633232.0}, {"date": "2016-05-11", "close": 4.06, "volume": 1942122.0}, {"date": "2016-05-12", "close": 4.07, "volume": 672989.0}, {"date": "2016-05-13", "close": 4.05, "volume": 695447.0}, {"date": "2016-05-16", "close": 3.95, "volume": 1777325.0}, {"date": "2016-05-17", "close": 3.95, "volume": 1850658.0}, {"date": "2016-05-18", "close": 3.84, "volume": 1325230.0}, {"date": "2016-05-19", "close": 3.74, "volume": 5237841.0}, {"date": "2016-05-20", "close": 3.84, "volume": 2018548.0}, {"date": "2016-05-23", "close": 3.85, "volume": 1625046.0}, {"date": "2016-05-24", "close": 3.83, "volume": 925121.0}, {"date": "2016-05-25", "close": 3.97, "volume": 2061582.0}, {"date": "2016-05-26", "close": 3.98, "volume": 1575141.0}, {"date": "2016-05-27", "close": 3.98, "volume": 1722678.0}, {"date": "2016-05-30", "close": 4.03, "volume": 1752369.0}, {"date": "2016-05-31", "close": 4.11, "volume": 1986050.0}, {"date": "2016-06-01", "close": 4.04, "volume": 1349939.0}, {"date": "2016-06-02", "close": 3.94, "volume": 3247393.0}, {"date": "2016-06-03", "close": 4.12, "volume": 3976646.0}, {"date": "2016-06-06", "close": 4.13, "volume": 2149553.0}, {"date": "2016-06-07", "close": 4.1, "volume": 1114213.0}, {"date": "2016-06-08", "close": 4.13, "volume": 993930.0}, {"date": "2016-06-09", "close": 4.13, "volume": 788403.0}, {"date": "2016-06-10", "close": 4.13, "volume": 1077926.0}, {"date": "2016-06-14", "close": 4.0, "volume": 1457007.0}, {"date": "2016-06-15", "close": 3.98, "volume": 1378376.0}, {"date": "2016-06-16", "close": 3.89, "volume": 3033782.0}, {"date": "2016-06-17", "close": 3.85, "volume": 1634671.0}, {"date": "2016-06-20", "close": 3.94, "volume": 1449973.0}, {"date": "2016-06-21", "close": 3.93, "volume": 2188501.0}, {"date": "2016-06-22", "close": 3.83, "volume": 3767576.0}, {"date": "2016-06-23", "close": 3.84, "volume": 1818510.0}, {"date": "2016-06-24", "close": 3.7, "volume": 4024659.0}, {"date": "2016-06-27", "close": 3.71, "volume": 1895449.0}, {"date": "2016-06-28", "close": 3.66, "volume": 1886870.0}, {"date": "2016-06-29", "close": 3.74, "volume": 1781860.0}, {"date": "2016-06-30", "close": 3.79, "volume": 1782641.0}, {"date": "2016-07-01", "close": 3.83, "volume": 1360284.0}, {"date": "2016-07-04", "close": 3.83, "volume": 962741.0}, {"date": "2016-07-05", "close": 3.76, "volume": 1294299.0}, {"date": "2016-07-06", "close": 3.79, "volume": 1789497.0}, {"date": "2016-07-07", "close": 3.8, "volume": 1832846.0}, {"date": "2016-07-08", "close": 3.82, "volume": 616005.0}, {"date": "2016-07-11", "close": 3.95, "volume": 1267033.0}, {"date": "2016-07-12", "close": 3.94, "volume": 1089084.0}, {"date": "2016-07-13", "close": 3.93, "volume": 1710744.0}, {"date": "2016-07-14", "close": 3.94, "volume": 712315.0}, {"date": "2016-07-15", "close": 3.95, "volume": 1470271.0}, {"date": "2016-07-18", "close": 3.93, "volume": 1073453.0}, {"date": "2016-07-19", "close": 3.91, "volume": 2279630.0}, {"date": "2016-07-20", "close": 3.93, "volume": 2221050.0}, {"date": "2016-07-21", "close": 3.99, "volume": 3009331.0}, {"date": "2016-07-22", "close": 3.95, "volume": 1921918.0}, {"date": "2016-07-25", "close": 3.96, "volume": 1748936.0}, {"date": "2016-07-26", "close": 3.9, "volume": 1718993.0}, {"date": "2016-07-27", "close": 3.9, "volume": 1795818.0}, {"date": "2016-07-28", "close": 3.8, "volume": 3195788.0}, {"date": "2016-07-29", "close": 3.84, "volume": 1984400.0}, {"date": "2016-08-01", "close": 3.8, "volume": 1626971.0}, {"date": "2016-08-02", "close": 3.71, "volume": 4108849.0}, {"date": "2016-08-03", "close": 3.62, "volume": 3280212.0}, {"date": "2016-08-04", "close": 3.63, "volume": 2435204.0}, {"date": "2016-08-05", "close": 3.65, "volume": 1942065.0}, {"date": "2016-08-08", "close": 3.61, "volume": 2223339.0}, {"date": "2016-08-09", "close": 3.56, "volume": 2645832.0}, {"date": "2016-08-10", "close": 3.58, "volume": 2079833.0}, {"date": "2016-08-11", "close": 3.57, "volume": 1172615.0}, {"date": "2016-08-12", "close": 3.67, "volume": 1975930.0}, {"date": "2016-08-15", "close": 3.69, "volume": 1396603.0}, {"date": "2016-08-16", "close": 3.23, "volume": 29318106.0}, {"date": "2016-08-17", "close": 3.1, "volume": 10271502.0}, {"date": "2016-08-18", "close": 3.07, "volume": 4900967.0}, {"date": "2016-08-19", "close": 3.09, "volume": 4420943.0}, {"date": "2016-08-22", "close": 3.05, "volume": 3275227.0}, {"date": "2016-08-23", "close": 3.04, "volume": 4860368.0}, {"date": "2016-08-24", "close": 3.19, "volume": 7463314.0}, {"date": "2016-08-25", "close": 3.25, "volume": 3589463.0}, {"date": "2016-08-26", "close": 3.2, "volume": 3660036.0}, {"date": "2016-08-29", "close": 3.12, "volume": 2974031.0}, {"date": "2016-08-30", "close": 3.12, "volume": 3461537.0}, {"date": "2016-08-31", "close": 3.09, "volume": 2822074.0}, {"date": "2016-09-01", "close": 3.05, "volume": 3727378.0}, {"date": "2016-09-02", "close": 3.05, "volume": 2180889.0}, {"date": "2016-09-05", "close": 3.06, "volume": 1765479.0}, {"date": "2016-09-06", "close": 3.07, "volume": 1448827.0}, {"date": "2016-09-07", "close": 3.02, "volume": 3568330.0}, {"date": "2016-09-08", "close": 3.02, "volume": 1617871.0}, {"date": "2016-09-09", "close": 3.0, "volume": 2126380.0}, {"date": "2016-09-12", "close": 3.0, "volume": 2068075.0}, {"date": "2016-09-13", "close": 3.03, "volume": 2295942.0}, {"date": "2016-09-14", "close": 3.03, "volume": 2396519.0}, {"date": "2016-09-15", "close": 3.04, "volume": 2091916.0}, {"date": "2016-09-16", "close": 3.12, "volume": 2142539.0}, {"date": "2016-09-19", "close": 3.09, "volume": 706860.0}, {"date": "2016-09-20", "close": 3.09, "volume": 1349047.0}, {"date": "2016-09-21", "close": 3.12, "volume": 2124266.0}, {"date": "2016-09-22", "close": 3.05, "volume": 1973873.0}, {"date": "2016-09-23", "close": 3.08, "volume": 1812906.0}, {"date": "2016-09-26", "close": 3.08, "volume": 1154314.0}, {"date": "2016-09-27", "close": 3.07, "volume": 1071726.0}, {"date": "2016-09-28", "close": 3.09, "volume": 2352849.0}, {"date": "2016-09-29", "close": 3.07, "volume": 1473039.0}, {"date": "2016-09-30", "close": 3.04, "volume": 1272035.0}, {"date": "2016-10-03", "close": 3.1, "volume": 1054978.0}, {"date": "2016-10-04", "close": 3.06, "volume": 1949248.0}, {"date": "2016-10-05", "close": 3.06, "volume": 1116498.0}, {"date": "2016-10-06", "close": 3.06, "volume": 1684699.0}, {"date": "2016-10-07", "close": 3.03, "volume": 1637012.0}, {"date": "2016-10-10", "close": 3.05, "volume": 832453.0}, {"date": "2016-10-11", "close": 3.1, "volume": 1236217.0}, {"date": "2016-10-12", "close": 3.07, "volume": 684871.0}, {"date": "2016-10-13", "close": 3.08, "volume": 1442478.0}, {"date": "2016-10-14", "close": 3.1, "volume": 978051.0}, {"date": "2016-10-17", "close": 3.06, "volume": 1100453.0}, {"date": "2016-10-18", "close": 3.07, "volume": 1010080.0}, {"date": "2016-10-19", "close": 3.1, "volume": 956241.0}, {"date": "2016-10-20", "close": 3.13, "volume": 1194136.0}, {"date": "2016-10-21", "close": 3.14, "volume": 1233118.0}, {"date": "2016-10-24", "close": 3.14, "volume": 878138.0}, {"date": "2016-10-25", "close": 3.21, "volume": 1762038.0}, {"date": "2016-10-26", "close": 3.16, "volume": 2683393.0}, {"date": "2016-10-27", "close": 3.13, "volume": 1677275.0}, {"date": "2016-10-28", "close": 3.11, "volume": 1425191.0}, {"date": "2016-10-31", "close": 3.16, "volume": 1206652.0}, {"date": "2016-11-01", "close": 3.18, "volume": 927024.0}, {"date": "2016-11-02", "close": 3.19, "volume": 1788186.0}, {"date": "2016-11-03", "close": 3.31, "volume": 1997285.0}, {"date": "2016-11-04", "close": 3.3, "volume": 1977710.0}, {"date": "2016-11-07", "close": 3.42, "volume": 2165706.0}, {"date": "2016-11-08", "close": 3.39, "volume": 1911400.0}, {"date": "2016-11-09", "close": 3.22, "volume": 3103653.0}, {"date": "2016-11-10", "close": 3.36, "volume": 1948654.0}, {"date": "2016-11-11", "close": 3.44, "volume": 1621668.0}, {"date": "2016-11-14", "close": 3.42, "volume": 1747220.0}, {"date": "2016-11-15", "close": 3.49, "volume": 2222029.0}, {"date": "2016-11-16", "close": 3.38, "volume": 2032570.0}, {"date": "2016-11-17", "close": 3.25, "volume": 3194523.0}, {"date": "2016-11-18", "close": 3.2, "volume": 3157924.0}, {"date": "2016-11-21", "close": 3.23, "volume": 1936487.0}, {"date": "2016-11-22", "close": 3.17, "volume": 3216610.0}, {"date": "2016-11-23", "close": 3.17, "volume": 2717802.0}, {"date": "2016-11-24", "close": 3.19, "volume": 2333977.0}, {"date": "2016-11-25", "close": 3.22, "volume": 1110224.0}, {"date": "2016-11-28", "close": 3.2, "volume": 1691847.0}, {"date": "2016-11-29", "close": 3.19, "volume": 1626984.0}, {"date": "2016-11-30", "close": 3.21, "volume": 1232022.0}, {"date": "2016-12-01", "close": 3.3, "volume": 1422234.0}, {"date": "2016-12-02", "close": 3.28, "volume": 953568.0}, {"date": "2016-12-05", "close": 3.36, "volume": 3538076.0}, {"date": "2016-12-06", "close": 3.54, "volume": 3322476.0}, {"date": "2016-12-07", "close": 3.55, "volume": 4557595.0}, {"date": "2016-12-08", "close": 3.64, "volume": 2699492.0}, {"date": "2016-12-09", "close": 3.6, "volume": 1727713.0}, {"date": "2016-12-12", "close": 3.63, "volume": 969777.0}, {"date": "2016-12-13", "close": 3.6, "volume": 1088596.0}, {"date": "2016-12-14", "close": 3.63, "volume": 1672641.0}, {"date": "2016-12-15", "close": 3.5, "volume": 2002872.0}, {"date": "2016-12-16", "close": 3.52, "volume": 2416095.0}, {"date": "2016-12-19", "close": 3.53, "volume": 1419364.0}, {"date": "2016-12-20", "close": 3.57, "volume": 1875952.0}, {"date": "2016-12-21", "close": 3.58, "volume": 934940.0}, {"date": "2016-12-22", "close": 3.62, "volume": 1061158.0}, {"date": "2016-12-23", "close": 3.59, "volume": 397056.0}, {"date": "2016-12-28", "close": 3.59, "volume": 871610.0}, {"date": "2016-12-29", "close": 3.59, "volume": 854639.0}, {"date": "2016-12-30", "close": 3.59, "volume": 377013.0}, {"date": "2017-01-03", "close": 3.66, "volume": 1282442.0}, {"date": "2017-01-04", "close": 3.66, "volume": 695402.0}, {"date": "2017-01-05", "close": 3.68, "volume": 782022.0}, {"date": "2017-01-06", "close": 3.64, "volume": 983546.0}, {"date": "2017-01-09", "close": 3.68, "volume": 2091940.0}, {"date": "2017-01-10", "close": 3.61, "volume": 1224284.0}, {"date": "2017-01-11", "close": 3.61, "volume": 949440.0}, {"date": "2017-01-12", "close": 3.6, "volume": 1100907.0}, {"date": "2017-01-13", "close": 3.6, "volume": 996996.0}, {"date": "2017-01-16", "close": 3.62, "volume": 1017897.0}, {"date": "2017-01-17", "close": 3.57, "volume": 1045086.0}, {"date": "2017-01-18", "close": 3.57, "volume": 1062001.0}, {"date": "2017-01-19", "close": 3.61, "volume": 1589987.0}, {"date": "2017-01-20", "close": 3.59, "volume": 898814.0}, {"date": "2017-01-23", "close": 3.53, "volume": 1211385.0}, {"date": "2017-01-24", "close": 3.54, "volume": 1917182.0}, {"date": "2017-01-25", "close": 3.61, "volume": 2049919.0}, {"date": "2017-01-27", "close": 3.63, "volume": 657944.0}, {"date": "2017-01-30", "close": 3.61, "volume": 636557.0}, {"date": "2017-01-31", "close": 3.57, "volume": 1298026.0}, {"date": "2017-02-01", "close": 3.59, "volume": 973277.0}, {"date": "2017-02-02", "close": 3.56, "volume": 579834.0}, {"date": "2017-02-03", "close": 3.53, "volume": 1012111.0}, {"date": "2017-02-06", "close": 3.56, "volume": 1465301.0}, {"date": "2017-02-07", "close": 3.48, "volume": 1796562.0}, {"date": "2017-02-08", "close": 3.53, "volume": 801006.0}, {"date": "2017-02-09", "close": 3.55, "volume": 1572021.0}, {"date": "2017-02-10", "close": 3.65, "volume": 1079462.0}, {"date": "2017-02-13", "close": 3.61, "volume": 1427500.0}, {"date": "2017-02-14", "close": 3.58, "volume": 1486064.0}, {"date": "2017-02-15", "close": 3.63, "volume": 1271258.0}, {"date": "2017-02-16", "close": 3.56, "volume": 1001403.0}, {"date": "2017-02-17", "close": 3.56, "volume": 851908.0}, {"date": "2017-02-20", "close": 3.69, "volume": 6368394.0}, {"date": "2017-02-21", "close": 3.76, "volume": 8865616.0}, {"date": "2017-02-22", "close": 3.82, "volume": 6835665.0}, {"date": "2017-02-23", "close": 3.8, "volume": 2649580.0}, {"date": "2017-02-24", "close": 3.8, "volume": 2202547.0}, {"date": "2017-02-27", "close": 3.84, "volume": 2781865.0}, {"date": "2017-02-28", "close": 3.85, "volume": 2327257.0}, {"date": "2017-03-01", "close": 3.8, "volume": 1909734.0}, {"date": "2017-03-02", "close": 3.9, "volume": 2150918.0}, {"date": "2017-03-03", "close": 3.91, "volume": 1168519.0}, {"date": "2017-03-06", "close": 3.91, "volume": 2053800.0}, {"date": "2017-03-07", "close": 3.98, "volume": 3970950.0}, {"date": "2017-03-08", "close": 3.97, "volume": 4337073.0}, {"date": "2017-03-09", "close": 3.96, "volume": 1772083.0}, {"date": "2017-03-10", "close": 4.0, "volume": 1584842.0}, {"date": "2017-03-13", "close": 4.03, "volume": 1691866.0}, {"date": "2017-03-14", "close": 3.95, "volume": 2565100.0}, {"date": "2017-03-15", "close": 4.06, "volume": 2137531.0}, {"date": "2017-03-16", "close": 4.15, "volume": 2736362.0}, {"date": "2017-03-17", "close": 4.14, "volume": 3309097.0}, {"date": "2017-03-20", "close": 4.14, "volume": 1765075.0}, {"date": "2017-03-21", "close": 4.16, "volume": 1446568.0}, {"date": "2017-03-22", "close": 4.07, "volume": 1332056.0}, {"date": "2017-03-23", "close": 4.02, "volume": 2372676.0}, {"date": "2017-03-24", "close": 4.17, "volume": 7363008.0}, {"date": "2017-03-27", "close": 4.16, "volume": 2873607.0}, {"date": "2017-03-28", "close": 4.16, "volume": 4372731.0}, {"date": "2017-03-29", "close": 4.07, "volume": 5621920.0}, {"date": "2017-03-30", "close": 4.13, "volume": 2956473.0}, {"date": "2017-03-31", "close": 4.08, "volume": 2061564.0}, {"date": "2017-04-03", "close": 4.0, "volume": 2483705.0}, {"date": "2017-04-04", "close": 3.98, "volume": 2050115.0}, {"date": "2017-04-05", "close": 3.81, "volume": 5206344.0}, {"date": "2017-04-06", "close": 3.81, "volume": 3058316.0}, {"date": "2017-04-07", "close": 3.77, "volume": 2435921.0}, {"date": "2017-04-10", "close": 3.75, "volume": 2885292.0}, {"date": "2017-04-11", "close": 3.75, "volume": 1845620.0}, {"date": "2017-04-12", "close": 3.72, "volume": 1393952.0}, {"date": "2017-04-13", "close": 3.7, "volume": 2348937.0}, {"date": "2017-04-18", "close": 3.66, "volume": 2247922.0}, {"date": "2017-04-19", "close": 3.63, "volume": 2076634.0}, {"date": "2017-04-20", "close": 3.65, "volume": 1819286.0}, {"date": "2017-04-21", "close": 3.64, "volume": 1358287.0}, {"date": "2017-04-24", "close": 3.64, "volume": 1475341.0}, {"date": "2017-04-26", "close": 3.71, "volume": 2553140.0}, {"date": "2017-04-27", "close": 3.7, "volume": 1741013.0}, {"date": "2017-04-28", "close": 3.7, "volume": 1544694.0}, {"date": "2017-05-01", "close": 3.72, "volume": 1254961.0}, {"date": "2017-05-02", "close": 3.73, "volume": 1703079.0}, {"date": "2017-05-03", "close": 3.43, "volume": 13053598.0}, {"date": "2017-05-04", "close": 3.47, "volume": 3702435.0}, {"date": "2017-05-05", "close": 3.45, "volume": 2052388.0}, {"date": "2017-05-08", "close": 3.48, "volume": 1575451.0}, {"date": "2017-05-09", "close": 3.48, "volume": 1130359.0}, {"date": "2017-05-10", "close": 3.5, "volume": 1653773.0}, {"date": "2017-05-11", "close": 3.52, "volume": 1538241.0}, {"date": "2017-05-12", "close": 3.49, "volume": 1050514.0}, {"date": "2017-05-15", "close": 3.48, "volume": 2186042.0}, {"date": "2017-05-16", "close": 3.45, "volume": 1511078.0}, {"date": "2017-05-24", "close": 3.4, "volume": 12960154.0}, {"date": "2017-05-25", "close": 3.33, "volume": 2874995.0}, {"date": "2017-05-26", "close": 3.36, "volume": 4693585.0}, {"date": "2017-05-29", "close": 3.39, "volume": 1936533.0}, {"date": "2017-05-30", "close": 3.51, "volume": 5811058.0}, {"date": "2017-05-31", "close": 3.37, "volume": 5761899.0}, {"date": "2017-06-01", "close": 3.45, "volume": 2406730.0}, {"date": "2017-06-02", "close": 3.42, "volume": 1458695.0}, {"date": "2017-06-05", "close": 3.45, "volume": 1887270.0}, {"date": "2017-06-06", "close": 3.42, "volume": 1927409.0}, {"date": "2017-06-07", "close": 3.46, "volume": 2482660.0}, {"date": "2017-06-08", "close": 3.43, "volume": 1555693.0}, {"date": "2017-06-09", "close": 3.54, "volume": 1668005.0}, {"date": "2017-06-13", "close": 3.56, "volume": 1500301.0}, {"date": "2017-06-14", "close": 3.61, "volume": 1424208.0}, {"date": "2017-06-15", "close": 3.57, "volume": 3598046.0}, {"date": "2017-06-16", "close": 3.65, "volume": 2899801.0}, {"date": "2017-06-19", "close": 3.71, "volume": 1963494.0}, {"date": "2017-06-20", "close": 3.72, "volume": 4883253.0}, {"date": "2017-06-21", "close": 3.63, "volume": 4553511.0}, {"date": "2017-06-22", "close": 3.62, "volume": 1350136.0}, {"date": "2017-06-23", "close": 3.61, "volume": 1890116.0}, {"date": "2017-06-26", "close": 3.63, "volume": 1449272.0}, {"date": "2017-06-27", "close": 3.64, "volume": 1103202.0}, {"date": "2017-06-28", "close": 3.68, "volume": 1709160.0}, {"date": "2017-06-29", "close": 3.69, "volume": 885212.0}, {"date": "2017-06-30", "close": 3.61, "volume": 903053.0}, {"date": "2017-07-03", "close": 3.63, "volume": 999744.0}, {"date": "2017-07-04", "close": 3.74, "volume": 2271142.0}, {"date": "2017-07-05", "close": 3.87, "volume": 2370149.0}, {"date": "2017-07-06", "close": 3.8, "volume": 2262114.0}, {"date": "2017-07-07", "close": 3.82, "volume": 1790518.0}, {"date": "2017-07-10", "close": 3.85, "volume": 1379085.0}, {"date": "2017-07-11", "close": 3.9, "volume": 1363735.0}, {"date": "2017-07-12", "close": 3.87, "volume": 1695586.0}, {"date": "2017-07-13", "close": 3.95, "volume": 2394883.0}, {"date": "2017-07-14", "close": 3.97, "volume": 2313387.0}, {"date": "2017-07-17", "close": 3.87, "volume": 1985510.0}, {"date": "2017-07-18", "close": 3.84, "volume": 2054772.0}, {"date": "2017-07-19", "close": 3.79, "volume": 1431007.0}, {"date": "2017-07-20", "close": 3.77, "volume": 1984511.0}, {"date": "2017-07-21", "close": 3.78, "volume": 910100.0}, {"date": "2017-07-24", "close": 3.74, "volume": 896337.0}, {"date": "2017-07-25", "close": 3.75, "volume": 1315828.0}, {"date": "2017-07-26", "close": 3.79, "volume": 1717330.0}, {"date": "2017-07-27", "close": 3.8, "volume": 1249566.0}, {"date": "2017-07-28", "close": 3.78, "volume": 1448526.0}, {"date": "2017-07-31", "close": 3.79, "volume": 1240719.0}, {"date": "2017-08-01", "close": 3.72, "volume": 1552580.0}, {"date": "2017-08-02", "close": 3.66, "volume": 963800.0}, {"date": "2017-08-03", "close": 3.71, "volume": 1864334.0}, {"date": "2017-08-04", "close": 3.71, "volume": 992010.0}, {"date": "2017-08-07", "close": 3.83, "volume": 1667547.0}, {"date": "2017-08-08", "close": 3.88, "volume": 1234808.0}, {"date": "2017-08-09", "close": 3.77, "volume": 1848045.0}, {"date": "2017-08-10", "close": 3.75, "volume": 1453971.0}, {"date": "2017-08-11", "close": 3.7, "volume": 1256811.0}, {"date": "2017-08-14", "close": 3.79, "volume": 1105355.0}, {"date": "2017-08-15", "close": 3.86, "volume": 1301351.0}, {"date": "2017-08-16", "close": 3.83, "volume": 2014305.0}, {"date": "2017-08-17", "close": 3.82, "volume": 1300606.0}, {"date": "2017-08-18", "close": 3.73, "volume": 1773604.0}, {"date": "2017-08-21", "close": 4.06, "volume": 9340611.0}, {"date": "2017-08-22", "close": 4.11, "volume": 6063681.0}, {"date": "2017-08-23", "close": 4.07, "volume": 3246906.0}, {"date": "2017-08-24", "close": 3.94, "volume": 3096896.0}, {"date": "2017-08-25", "close": 3.89, "volume": 2832679.0}, {"date": "2017-08-28", "close": 3.89, "volume": 2380099.0}, {"date": "2017-08-29", "close": 3.83, "volume": 2346479.0}, {"date": "2017-08-30", "close": 3.79, "volume": 1594545.0}, {"date": "2017-08-31", "close": 3.86, "volume": 1629367.0}, {"date": "2017-09-01", "close": 3.79, "volume": 1238102.0}, {"date": "2017-09-04", "close": 3.77, "volume": 1298405.0}, {"date": "2017-09-05", "close": 3.75, "volume": 1684590.0}, {"date": "2017-09-06", "close": 3.73, "volume": 2093991.0}, {"date": "2017-09-07", "close": 3.72, "volume": 1371184.0}, {"date": "2017-09-08", "close": 3.7, "volume": 2774649.0}, {"date": "2017-09-11", "close": 3.69, "volume": 1102308.0}, {"date": "2017-09-12", "close": 3.7, "volume": 2367138.0}, {"date": "2017-09-13", "close": 3.7, "volume": 2075522.0}, {"date": "2017-09-14", "close": 3.7, "volume": 1669571.0}, {"date": "2017-09-15", "close": 3.74, "volume": 2530402.0}, {"date": "2017-09-18", "close": 3.74, "volume": 1367700.0}, {"date": "2017-09-19", "close": 3.77, "volume": 2580796.0}, {"date": "2017-09-20", "close": 3.77, "volume": 2402157.0}, {"date": "2017-09-21", "close": 3.94, "volume": 3013559.0}, {"date": "2017-09-22", "close": 4.12, "volume": 7366406.0}, {"date": "2017-09-25", "close": 4.12, "volume": 2837720.0}, {"date": "2017-09-26", "close": 4.07, "volume": 1775822.0}, {"date": "2017-09-27", "close": 4.06, "volume": 2108244.0}, {"date": "2017-09-28", "close": 4.08, "volume": 1187822.0}, {"date": "2017-09-29", "close": 4.07, "volume": 1099924.0}, {"date": "2017-10-02", "close": 4.11, "volume": 1472031.0}, {"date": "2017-10-03", "close": 4.14, "volume": 1922958.0}, {"date": "2017-10-04", "close": 4.14, "volume": 1705795.0}, {"date": "2017-10-05", "close": 4.26, "volume": 2775613.0}, {"date": "2017-10-06", "close": 4.24, "volume": 1824443.0}, {"date": "2017-10-09", "close": 4.22, "volume": 1917365.0}, {"date": "2017-10-10", "close": 4.27, "volume": 2548872.0}, {"date": "2017-10-11", "close": 4.27, "volume": 1487741.0}, {"date": "2017-10-12", "close": 4.3, "volume": 1408659.0}, {"date": "2017-10-13", "close": 4.3, "volume": 1183278.0}, {"date": "2017-10-16", "close": 4.36, "volume": 1341244.0}, {"date": "2017-10-17", "close": 4.33, "volume": 1043192.0}, {"date": "2017-10-18", "close": 4.32, "volume": 873725.0}, {"date": "2017-10-19", "close": 4.36, "volume": 1526784.0}, {"date": "2017-10-20", "close": 4.39, "volume": 1393666.0}, {"date": "2017-10-23", "close": 4.44, "volume": 1562478.0}, {"date": "2017-10-24", "close": 4.61, "volume": 5111569.0}, {"date": "2017-10-25", "close": 4.58, "volume": 1540983.0}, {"date": "2017-10-26", "close": 4.55, "volume": 1207529.0}, {"date": "2017-10-27", "close": 4.46, "volume": 2295115.0}, {"date": "2017-10-30", "close": 4.51, "volume": 1594062.0}, {"date": "2017-10-31", "close": 4.56, "volume": 1600243.0}, {"date": "2017-11-01", "close": 4.52, "volume": 1611117.0}, {"date": "2017-11-02", "close": 4.47, "volume": 1081392.0}, {"date": "2017-11-03", "close": 4.44, "volume": 1118677.0}, {"date": "2017-11-06", "close": 4.47, "volume": 562192.0}, {"date": "2017-11-07", "close": 4.49, "volume": 721395.0}, {"date": "2017-11-08", "close": 4.47, "volume": 1430212.0}, {"date": "2017-11-09", "close": 4.51, "volume": 1189304.0}, {"date": "2017-11-10", "close": 4.51, "volume": 535355.0}, {"date": "2017-11-13", "close": 4.56, "volume": 905936.0}, {"date": "2017-11-14", "close": 4.52, "volume": 1171392.0}, {"date": "2017-11-15", "close": 4.54, "volume": 772383.0}, {"date": "2017-11-16", "close": 4.55, "volume": 1208179.0}, {"date": "2017-11-17", "close": 4.55, "volume": 559456.0}, {"date": "2017-11-20", "close": 4.46, "volume": 760299.0}, {"date": "2017-11-21", "close": 4.51, "volume": 927015.0}, {"date": "2017-11-22", "close": 4.56, "volume": 1215359.0}, {"date": "2017-11-23", "close": 4.53, "volume": 722870.0}, {"date": "2017-11-24", "close": 4.44, "volume": 1116502.0}, {"date": "2017-11-27", "close": 4.37, "volume": 1339145.0}, {"date": "2017-11-28", "close": 4.41, "volume": 1437733.0}, {"date": "2017-11-29", "close": 4.44, "volume": 1232981.0}, {"date": "2017-11-30", "close": 4.41, "volume": 2215796.0}, {"date": "2017-12-01", "close": 4.42, "volume": 2655374.0}, {"date": "2017-12-04", "close": 3.4, "volume": 22109355.0}, {"date": "2017-12-05", "close": 3.58, "volume": 12803743.0}, {"date": "2017-12-06", "close": 3.44, "volume": 4875935.0}, {"date": "2017-12-07", "close": 3.44, "volume": 4685751.0}, {"date": "2017-12-08", "close": 3.46, "volume": 1591679.0}, {"date": "2017-12-11", "close": 3.44, "volume": 3547798.0}, {"date": "2017-12-12", "close": 3.48, "volume": 2917719.0}, {"date": "2017-12-13", "close": 3.47, "volume": 3846420.0}, {"date": "2017-12-14", "close": 3.47, "volume": 3587294.0}, {"date": "2017-12-15", "close": 3.48, "volume": 2999946.0}, {"date": "2017-12-18", "close": 3.44, "volume": 2839020.0}, {"date": "2017-12-19", "close": 3.47, "volume": 2450767.0}, {"date": "2017-12-20", "close": 3.47, "volume": 2833576.0}, {"date": "2017-12-21", "close": 3.4, "volume": 4156035.0}, {"date": "2017-12-22", "close": 3.44, "volume": 2944500.0}, {"date": "2017-12-27", "close": 3.38, "volume": 2355106.0}, {"date": "2017-12-28", "close": 3.39, "volume": 2273529.0}, {"date": "2017-12-29", "close": 3.39, "volume": 2260064.0}, {"date": "2018-01-02", "close": 3.43, "volume": 2222192.0}, {"date": "2018-01-03", "close": 3.43, "volume": 1530835.0}, {"date": "2018-01-04", "close": 3.46, "volume": 3024357.0}, {"date": "2018-01-05", "close": 3.47, "volume": 1218003.0}, {"date": "2018-01-08", "close": 3.46, "volume": 1553478.0}, {"date": "2018-01-09", "close": 3.47, "volume": 1406318.0}, {"date": "2018-01-10", "close": 3.45, "volume": 2387602.0}, {"date": "2018-01-11", "close": 3.42, "volume": 2661919.0}, {"date": "2018-01-12", "close": 3.41, "volume": 852473.0}, {"date": "2018-01-15", "close": 3.44, "volume": 2718680.0}, {"date": "2018-01-16", "close": 3.44, "volume": 2437532.0}, {"date": "2018-01-17", "close": 3.41, "volume": 9597497.0}, {"date": "2018-01-18", "close": 3.41, "volume": 5586154.0}, {"date": "2018-01-19", "close": 3.45, "volume": 2008176.0}, {"date": "2018-01-22", "close": 3.45, "volume": 2060633.0}, {"date": "2018-01-23", "close": 3.43, "volume": 1388540.0}, {"date": "2018-01-24", "close": 3.41, "volume": 3326022.0}, {"date": "2018-01-25", "close": 3.38, "volume": 2674261.0}, {"date": "2018-01-29", "close": 3.28, "volume": 4124400.0}, {"date": "2018-01-30", "close": 3.38, "volume": 4615179.0}, {"date": "2018-01-31", "close": 3.36, "volume": 4640685.0}, {"date": "2018-02-01", "close": 3.37, "volume": 1476267.0}, {"date": "2018-02-02", "close": 3.39, "volume": 1657351.0}, {"date": "2018-02-05", "close": 3.32, "volume": 3840130.0}, {"date": "2018-02-06", "close": 3.22, "volume": 3722044.0}, {"date": "2018-02-07", "close": 3.25, "volume": 2632147.0}, {"date": "2018-02-08", "close": 3.3, "volume": 1315213.0}, {"date": "2018-02-09", "close": 3.26, "volume": 1538225.0}, {"date": "2018-02-12", "close": 3.22, "volume": 1778257.0}, {"date": "2018-02-13", "close": 3.22, "volume": 2365380.0}, {"date": "2018-02-14", "close": 3.21, "volume": 1309692.0}, {"date": "2018-02-15", "close": 3.19, "volume": 1415034.0}, {"date": "2018-02-16", "close": 3.26, "volume": 1395465.0}, {"date": "2018-02-19", "close": 3.25, "volume": 1255929.0}, {"date": "2018-02-20", "close": 3.25, "volume": 1545142.0}, {"date": "2018-02-21", "close": 3.17, "volume": 2098854.0}, {"date": "2018-02-22", "close": 3.17, "volume": 1524160.0}, {"date": "2018-02-23", "close": 3.15, "volume": 1847327.0}, {"date": "2018-02-26", "close": 2.9, "volume": 8421289.0}, {"date": "2018-02-27", "close": 2.87, "volume": 7470122.0}, {"date": "2018-02-28", "close": 2.8, "volume": 13452868.0}, {"date": "2018-03-01", "close": 2.86, "volume": 4891118.0}, {"date": "2018-03-02", "close": 2.81, "volume": 4571612.0}, {"date": "2018-03-05", "close": 2.75, "volume": 4170374.0}, {"date": "2018-03-06", "close": 2.78, "volume": 3021854.0}, {"date": "2018-03-07", "close": 2.76, "volume": 2455781.0}, {"date": "2018-03-08", "close": 2.75, "volume": 2455303.0}, {"date": "2018-03-09", "close": 2.8, "volume": 2667273.0}, {"date": "2018-03-12", "close": 2.75, "volume": 3015463.0}, {"date": "2018-03-13", "close": 2.75, "volume": 2037844.0}, {"date": "2018-03-14", "close": 2.83, "volume": 4680441.0}, {"date": "2018-03-15", "close": 2.75, "volume": 5884325.0}, {"date": "2018-03-16", "close": 2.81, "volume": 2815240.0}, {"date": "2018-03-19", "close": 2.78, "volume": 2689580.0}, {"date": "2018-03-20", "close": 2.8, "volume": 3144324.0}, {"date": "2018-03-21", "close": 2.81, "volume": 6572819.0}, {"date": "2018-03-22", "close": 2.76, "volume": 1521067.0}, {"date": "2018-03-23", "close": 2.71, "volume": 3238135.0}, {"date": "2018-03-26", "close": 2.64, "volume": 2254430.0}, {"date": "2018-03-27", "close": 2.66, "volume": 5993142.0}, {"date": "2018-03-28", "close": 2.65, "volume": 1964506.0}, {"date": "2018-03-29", "close": 2.64, "volume": 1779527.0}, {"date": "2018-04-03", "close": 2.6, "volume": 2066004.0}, {"date": "2018-04-04", "close": 2.49, "volume": 12098925.0}, {"date": "2018-04-05", "close": 2.51, "volume": 3252268.0}, {"date": "2018-04-06", "close": 2.56, "volume": 1981045.0}, {"date": "2018-04-09", "close": 2.6, "volume": 2807658.0}, {"date": "2018-04-10", "close": 2.63, "volume": 2046861.0}, {"date": "2018-04-11", "close": 2.64, "volume": 1679663.0}, {"date": "2018-04-12", "close": 2.62, "volume": 2756431.0}, {"date": "2018-04-13", "close": 2.61, "volume": 2246449.0}, {"date": "2018-04-16", "close": 2.57, "volume": 1410458.0}, {"date": "2018-04-17", "close": 2.56, "volume": 5360413.0}, {"date": "2018-04-18", "close": 2.49, "volume": 6139488.0}, {"date": "2018-04-19", "close": 2.49, "volume": 2148851.0}, {"date": "2018-04-20", "close": 2.31, "volume": 10014003.0}, {"date": "2018-04-23", "close": 2.22, "volume": 7330330.0}, {"date": "2018-04-24", "close": 2.23, "volume": 5219276.0}, {"date": "2018-04-26", "close": 2.17, "volume": 4048649.0}, {"date": "2018-04-27", "close": 2.18, "volume": 2219670.0}, {"date": "2018-04-30", "close": 2.26, "volume": 3932890.0}, {"date": "2018-05-01", "close": 2.23, "volume": 1913174.0}, {"date": "2018-05-02", "close": 2.19, "volume": 3233174.0}, {"date": "2018-05-03", "close": 2.34, "volume": 4574967.0}, {"date": "2018-05-04", "close": 2.41, "volume": 3788287.0}, {"date": "2018-05-07", "close": 2.37, "volume": 2834295.0}, {"date": "2018-05-08", "close": 2.49, "volume": 3315506.0}, {"date": "2018-05-09", "close": 2.47, "volume": 2412602.0}, {"date": "2018-05-10", "close": 2.45, "volume": 2394011.0}, {"date": "2018-05-11", "close": 2.49, "volume": 2432010.0}, {"date": "2018-05-14", "close": 2.46, "volume": 1461603.0}, {"date": "2018-05-15", "close": 2.48, "volume": 2432234.0}, {"date": "2018-05-16", "close": 2.55, "volume": 2151413.0}, {"date": "2018-05-17", "close": 2.61, "volume": 2743660.0}, {"date": "2018-05-18", "close": 2.6, "volume": 1630925.0}, {"date": "2018-05-21", "close": 2.66, "volume": 2736289.0}, {"date": "2018-05-22", "close": 2.55, "volume": 4631724.0}, {"date": "2018-05-23", "close": 2.58, "volume": 2308737.0}, {"date": "2018-05-24", "close": 2.57, "volume": 2033386.0}, {"date": "2018-05-25", "close": 2.58, "volume": 1835508.0}, {"date": "2018-05-28", "close": 2.59, "volume": 1852284.0}, {"date": "2018-05-29", "close": 2.6, "volume": 1782899.0}, {"date": "2018-05-30", "close": 2.56, "volume": 1615894.0}, {"date": "2018-05-31", "close": 2.49, "volume": 3928769.0}, {"date": "2018-06-01", "close": 2.44, "volume": 3167203.0}, {"date": "2018-06-04", "close": 2.39, "volume": 2543406.0}, {"date": "2018-06-05", "close": 2.44, "volume": 2056616.0}, {"date": "2018-06-06", "close": 2.43, "volume": 1774131.0}, {"date": "2018-06-07", "close": 2.43, "volume": 1147207.0}, {"date": "2018-06-08", "close": 2.41, "volume": 832156.0}, {"date": "2018-06-12", "close": 2.46, "volume": 1994108.0}, {"date": "2018-06-13", "close": 2.42, "volume": 1178189.0}, {"date": "2018-06-14", "close": 2.42, "volume": 1268241.0}, {"date": "2018-06-15", "close": 2.38, "volume": 4523970.0}, {"date": "2018-06-18", "close": 2.4, "volume": 1752852.0}, {"date": "2018-06-19", "close": 2.36, "volume": 3049770.0}, {"date": "2018-06-20", "close": 2.34, "volume": 3666736.0}, {"date": "2018-06-21", "close": 2.33, "volume": 3368256.0}, {"date": "2018-06-22", "close": 2.4, "volume": 3724066.0}, {"date": "2018-06-25", "close": 2.34, "volume": 1328813.0}, {"date": "2018-06-26", "close": 2.35, "volume": 1863799.0}, {"date": "2018-06-27", "close": 2.32, "volume": 1651584.0}, {"date": "2018-06-28", "close": 2.31, "volume": 1615539.0}, {"date": "2018-06-29", "close": 2.33, "volume": 1765822.0}, {"date": "2018-07-02", "close": 2.31, "volume": 1654736.0}, {"date": "2018-07-03", "close": 2.4, "volume": 1842049.0}, {"date": "2018-07-04", "close": 2.36, "volume": 1968092.0}, {"date": "2018-07-05", "close": 2.37, "volume": 920436.0}, {"date": "2018-07-06", "close": 2.36, "volume": 2816956.0}, {"date": "2018-07-09", "close": 2.43, "volume": 2071616.0}, {"date": "2018-07-10", "close": 2.5, "volume": 1954178.0}, {"date": "2018-07-11", "close": 2.5, "volume": 2469852.0}, {"date": "2018-07-12", "close": 2.43, "volume": 2728485.0}, {"date": "2018-07-13", "close": 2.38, "volume": 2137736.0}, {"date": "2018-07-16", "close": 2.51, "volume": 4797358.0}, {"date": "2018-07-17", "close": 2.48, "volume": 4482444.0}, {"date": "2018-07-18", "close": 2.46, "volume": 4070304.0}, {"date": "2018-07-19", "close": 2.44, "volume": 5907758.0}, {"date": "2018-07-20", "close": 2.46, "volume": 2288591.0}, {"date": "2018-07-23", "close": 2.45, "volume": 1031613.0}, {"date": "2018-07-24", "close": 2.5, "volume": 1294315.0}, {"date": "2018-07-25", "close": 2.54, "volume": 1767078.0}, {"date": "2018-07-26", "close": 2.55, "volume": 1370308.0}, {"date": "2018-07-27", "close": 2.63, "volume": 2067598.0}, {"date": "2018-07-30", "close": 2.56, "volume": 2753398.0}, {"date": "2018-07-31", "close": 2.49, "volume": 6566992.0}, {"date": "2018-08-01", "close": 2.54, "volume": 2066102.0}, {"date": "2018-08-02", "close": 2.52, "volume": 1545786.0}, {"date": "2018-08-03", "close": 2.42, "volume": 4141373.0}, {"date": "2018-08-06", "close": 2.42, "volume": 2442288.0}, {"date": "2018-08-07", "close": 2.42, "volume": 2106968.0}, {"date": "2018-08-08", "close": 2.41, "volume": 1586466.0}, {"date": "2018-08-09", "close": 2.42, "volume": 2020063.0}, {"date": "2018-08-10", "close": 2.33, "volume": 5071735.0}, {"date": "2018-08-13", "close": 2.27, "volume": 5457345.0}, {"date": "2018-08-14", "close": 2.28, "volume": 5553803.0}, {"date": "2018-08-15", "close": 2.3, "volume": 3069197.0}, {"date": "2018-08-16", "close": 2.38, "volume": 2940078.0}, {"date": "2018-08-17", "close": 2.4, "volume": 2078367.0}, {"date": "2018-08-20", "close": 2.43, "volume": 2313963.0}, {"date": "2018-08-21", "close": 2.4, "volume": 1164589.0}, {"date": "2018-08-22", "close": 2.34, "volume": 2022304.0}, {"date": "2018-08-23", "close": 2.44, "volume": 2654764.0}, {"date": "2018-08-24", "close": 2.42, "volume": 3156487.0}, {"date": "2018-08-27", "close": 2.02, "volume": 15564527.0}, {"date": "2018-08-28", "close": 2.13, "volume": 13807688.0}, {"date": "2018-08-29", "close": 2.08, "volume": 3535872.0}, {"date": "2018-08-30", "close": 2.11, "volume": 4150206.0}, {"date": "2018-08-31", "close": 2.06, "volume": 2516420.0}, {"date": "2018-09-03", "close": 2.07, "volume": 1808882.0}, {"date": "2018-09-04", "close": 2.08, "volume": 2639791.0}, {"date": "2018-09-05", "close": 2.09, "volume": 1511973.0}, {"date": "2018-09-06", "close": 2.09, "volume": 1337857.0}, {"date": "2018-09-07", "close": 2.09, "volume": 1141160.0}, {"date": "2018-09-10", "close": 2.06, "volume": 1277356.0}, {"date": "2018-09-11", "close": 2.04, "volume": 1417319.0}, {"date": "2018-09-12", "close": 2.04, "volume": 1150746.0}, {"date": "2018-09-13", "close": 1.94, "volume": 4604091.0}, {"date": "2018-09-14", "close": 1.975, "volume": 1515342.0}, {"date": "2018-09-17", "close": 1.985, "volume": 2039924.0}, {"date": "2018-09-18", "close": 1.965, "volume": 1989977.0}, {"date": "2018-09-19", "close": 1.975, "volume": 2837509.0}, {"date": "2018-09-20", "close": 1.935, "volume": 3240903.0}, {"date": "2018-09-21", "close": 1.975, "volume": 3764092.0}, {"date": "2018-09-24", "close": 2.02, "volume": 1405280.0}, {"date": "2018-09-25", "close": 1.97, "volume": 1541198.0}, {"date": "2018-09-26", "close": 2.0, "volume": 1546750.0}, {"date": "2018-09-27", "close": 2.01, "volume": 1576020.0}, {"date": "2018-09-28", "close": 2.0, "volume": 1838149.0}, {"date": "2018-10-01", "close": 1.975, "volume": 1074466.0}, {"date": "2018-10-02", "close": 1.995, "volume": 1529175.0}, {"date": "2018-10-03", "close": 2.04, "volume": 1142190.0}, {"date": "2018-10-04", "close": 2.08, "volume": 1676902.0}, {"date": "2018-10-05", "close": 2.04, "volume": 1195493.0}, {"date": "2018-10-08", "close": 2.01, "volume": 799129.0}, {"date": "2018-10-09", "close": 2.0, "volume": 1049058.0}, {"date": "2018-10-10", "close": 2.07, "volume": 2385435.0}, {"date": "2018-10-11", "close": 2.02, "volume": 3048861.0}, {"date": "2018-10-12", "close": 2.06, "volume": 1887489.0}, {"date": "2018-10-15", "close": 2.04, "volume": 2552185.0}, {"date": "2018-10-16", "close": 2.11, "volume": 4428501.0}, {"date": "2018-10-17", "close": 2.11, "volume": 1549190.0}, {"date": "2018-10-18", "close": 2.15, "volume": 2154154.0}, {"date": "2018-10-19", "close": 2.17, "volume": 2003331.0}, {"date": "2018-10-22", "close": 2.15, "volume": 2849021.0}, {"date": "2018-10-23", "close": 2.13, "volume": 1366576.0}, {"date": "2018-10-24", "close": 2.16, "volume": 2408980.0}, {"date": "2018-10-25", "close": 2.06, "volume": 2290647.0}, {"date": "2018-10-26", "close": 1.91, "volume": 6957075.0}, {"date": "2018-10-29", "close": 1.985, "volume": 3356733.0}, {"date": "2018-10-30", "close": 2.01, "volume": 1257900.0}, {"date": "2018-10-31", "close": 2.05, "volume": 1671442.0}, {"date": "2018-11-01", "close": 2.03, "volume": 1304741.0}, {"date": "2018-11-02", "close": 2.02, "volume": 833015.0}, {"date": "2018-11-05", "close": 2.0, "volume": 1374447.0}, {"date": "2018-11-06", "close": 2.07, "volume": 1165848.0}, {"date": "2018-11-07", "close": 2.12, "volume": 1830393.0}, {"date": "2018-11-08", "close": 2.12, "volume": 1652382.0}, {"date": "2018-11-09", "close": 2.36, "volume": 8412653.0}, {"date": "2018-11-12", "close": 2.45, "volume": 5930377.0}, {"date": "2018-11-13", "close": 2.43, "volume": 2091639.0}, {"date": "2018-11-14", "close": 2.41, "volume": 5570259.0}, {"date": "2018-11-15", "close": 2.69, "volume": 11300583.0}, {"date": "2018-11-16", "close": 2.84, "volume": 7974760.0}, {"date": "2018-11-19", "close": 2.93, "volume": 6877399.0}, {"date": "2018-11-20", "close": 2.86, "volume": 5350580.0}, {"date": "2018-11-21", "close": 2.83, "volume": 4363032.0}, {"date": "2018-11-22", "close": 2.85, "volume": 2773302.0}, {"date": "2018-11-23", "close": 2.85, "volume": 2464199.0}, {"date": "2018-11-26", "close": 2.81, "volume": 3615987.0}, {"date": "2018-11-27", "close": 2.82, "volume": 2729634.0}, {"date": "2018-11-28", "close": 2.84, "volume": 5278831.0}, {"date": "2018-11-29", "close": 2.83, "volume": 3093492.0}, {"date": "2018-11-30", "close": 2.8, "volume": 2872985.0}, {"date": "2018-12-03", "close": 2.93, "volume": 5785400.0}, {"date": "2018-12-04", "close": 3.0, "volume": 8633909.0}, {"date": "2018-12-05", "close": 3.02, "volume": 5714764.0}, {"date": "2018-12-06", "close": 2.88, "volume": 4485341.0}, {"date": "2018-12-07", "close": 2.87, "volume": 1855536.0}, {"date": "2018-12-10", "close": 2.86, "volume": 2705017.0}, {"date": "2018-12-11", "close": 2.84, "volume": 3559955.0}, {"date": "2018-12-12", "close": 2.83, "volume": 4033960.0}, {"date": "2018-12-13", "close": 2.83, "volume": 1348498.0}, {"date": "2018-12-14", "close": 2.83, "volume": 3354927.0}, {"date": "2018-12-17", "close": 2.81, "volume": 2034331.0}, {"date": "2018-12-18", "close": 2.73, "volume": 2995291.0}, {"date": "2018-12-19", "close": 2.75, "volume": 2989956.0}, {"date": "2018-12-20", "close": 2.64, "volume": 2904375.0}, {"date": "2018-12-21", "close": 2.61, "volume": 5283427.0}, {"date": "2018-12-24", "close": 2.73, "volume": 883002.0}, {"date": "2018-12-27", "close": 2.81, "volume": 1710462.0}, {"date": "2018-12-28", "close": 2.84, "volume": 1381738.0}, {"date": "2018-12-31", "close": 2.83, "volume": 940192.0}, {"date": "2019-01-02", "close": 2.72, "volume": 1984982.0}, {"date": "2019-01-03", "close": 2.72, "volume": 1452870.0}, {"date": "2019-01-04", "close": 2.72, "volume": 1764048.0}, {"date": "2019-01-07", "close": 2.74, "volume": 2122523.0}, {"date": "2019-01-08", "close": 2.77, "volume": 2681348.0}, {"date": "2019-01-09", "close": 2.88, "volume": 1893396.0}, {"date": "2019-01-10", "close": 2.86, "volume": 1837441.0}, {"date": "2019-01-11", "close": 2.77, "volume": 1769116.0}, {"date": "2019-01-14", "close": 2.78, "volume": 1100598.0}, {"date": "2019-01-15", "close": 2.74, "volume": 1389040.0}, {"date": "2019-01-16", "close": 2.84, "volume": 2300494.0}, {"date": "2019-01-17", "close": 2.85, "volume": 2226139.0}, {"date": "2019-01-18", "close": 2.9, "volume": 2337720.0}, {"date": "2019-01-21", "close": 2.92, "volume": 1382403.0}, {"date": "2019-01-22", "close": 2.96, "volume": 1108333.0}, {"date": "2019-01-23", "close": 3.0, "volume": 2015577.0}, {"date": "2019-01-24", "close": 3.02, "volume": 2765460.0}, {"date": "2019-01-25", "close": 3.07, "volume": 3421278.0}, {"date": "2019-01-29", "close": 3.01, "volume": 3135751.0}, {"date": "2019-01-30", "close": 3.06, "volume": 4749175.0}, {"date": "2019-01-31", "close": 3.17, "volume": 4970408.0}, {"date": "2019-02-01", "close": 3.25, "volume": 4160784.0}, {"date": "2019-02-04", "close": 3.33, "volume": 3918521.0}, {"date": "2019-02-05", "close": 3.4, "volume": 5737932.0}, {"date": "2019-02-06", "close": 3.4, "volume": 3211658.0}, {"date": "2019-02-07", "close": 3.39, "volume": 3675427.0}, {"date": "2019-02-08", "close": 3.35, "volume": 3467814.0}, {"date": "2019-02-11", "close": 3.43, "volume": 2922207.0}, {"date": "2019-02-12", "close": 3.49, "volume": 2613445.0}, {"date": "2019-02-13", "close": 3.51, "volume": 3217577.0}, {"date": "2019-02-14", "close": 3.52, "volume": 2533471.0}, {"date": "2019-02-15", "close": 3.54, "volume": 2360051.0}, {"date": "2019-02-18", "close": 3.56, "volume": 2362933.0}, {"date": "2019-02-19", "close": 3.6, "volume": 4567814.0}, {"date": "2019-02-20", "close": 3.57, "volume": 2530280.0}, {"date": "2019-02-21", "close": 3.55, "volume": 4127439.0}, {"date": "2019-02-22", "close": 3.63, "volume": 5235800.0}, {"date": "2019-02-25", "close": 3.23, "volume": 10696805.0}, {"date": "2019-02-26", "close": 3.19, "volume": 5993361.0}, {"date": "2019-02-27", "close": 3.13, "volume": 4382088.0}, {"date": "2019-02-28", "close": 3.13, "volume": 3538559.0}, {"date": "2019-03-01", "close": 3.13, "volume": 3971865.0}, {"date": "2019-03-04", "close": 3.2, "volume": 2045271.0}, {"date": "2019-03-05", "close": 3.2, "volume": 2700369.0}, {"date": "2019-03-06", "close": 3.29, "volume": 2840014.0}, {"date": "2019-03-07", "close": 3.27, "volume": 4438169.0}, {"date": "2019-03-08", "close": 3.28, "volume": 1807955.0}, {"date": "2019-03-11", "close": 3.21, "volume": 1071303.0}, {"date": "2019-03-12", "close": 3.27, "volume": 3489748.0}, {"date": "2019-03-13", "close": 3.27, "volume": 1724339.0}, {"date": "2019-03-14", "close": 3.17, "volume": 1763963.0}, {"date": "2019-03-15", "close": 3.13, "volume": 2915910.0}, {"date": "2019-03-18", "close": 3.08, "volume": 3101160.0}, {"date": "2019-03-19", "close": 3.07, "volume": 1462640.0}, {"date": "2019-03-20", "close": 3.1, "volume": 1573738.0}, {"date": "2019-03-21", "close": 3.05, "volume": 2491393.0}, {"date": "2019-03-22", "close": 2.99, "volume": 2130780.0}, {"date": "2019-03-25", "close": 2.94, "volume": 1610936.0}, {"date": "2019-03-26", "close": 2.89, "volume": 3972192.0}, {"date": "2019-03-27", "close": 2.9, "volume": 2397961.0}, {"date": "2019-03-28", "close": 3.0, "volume": 5813790.0}, {"date": "2019-03-29", "close": 3.03, "volume": 5024330.0}, {"date": "2019-04-01", "close": 3.03, "volume": 1724250.0}, {"date": "2019-04-02", "close": 3.1, "volume": 1288693.0}, {"date": "2019-04-03", "close": 3.14, "volume": 2042580.0}, {"date": "2019-04-04", "close": 3.17, "volume": 1462822.0}, {"date": "2019-04-05", "close": 3.19, "volume": 1379301.0}, {"date": "2019-04-08", "close": 3.27, "volume": 1285947.0}, {"date": "2019-04-09", "close": 3.27, "volume": 1076003.0}, {"date": "2019-04-10", "close": 3.34, "volume": 1910639.0}, {"date": "2019-04-11", "close": 3.33, "volume": 1223424.0}, {"date": "2019-04-12", "close": 3.39, "volume": 1867899.0}, {"date": "2019-04-15", "close": 3.3, "volume": 1722830.0}, {"date": "2019-04-16", "close": 3.24, "volume": 4771182.0}, {"date": "2019-04-17", "close": 3.06, "volume": 4843436.0}, {"date": "2019-04-18", "close": 2.92, "volume": 4945159.0}, {"date": "2019-04-23", "close": 2.98, "volume": 2296928.0}, {"date": "2019-04-24", "close": 2.97, "volume": 1732156.0}, {"date": "2019-04-26", "close": 2.97, "volume": 1092421.0}, {"date": "2019-04-29", "close": 3.07, "volume": 3484730.0}, {"date": "2019-04-30", "close": 3.05, "volume": 2422766.0}, {"date": "2019-05-01", "close": 3.09, "volume": 879219.0}, {"date": "2019-05-02", "close": 3.06, "volume": 1005250.0}, {"date": "2019-05-03", "close": 3.0, "volume": 1605824.0}, {"date": "2019-05-06", "close": 2.93, "volume": 1876096.0}, {"date": "2019-05-07", "close": 2.87, "volume": 1789509.0}, {"date": "2019-05-08", "close": 2.88, "volume": 2075039.0}, {"date": "2019-05-09", "close": 2.86, "volume": 2489839.0}, {"date": "2019-05-10", "close": 2.83, "volume": 2221007.0}, {"date": "2019-05-13", "close": 2.83, "volume": 2071033.0}, {"date": "2019-05-14", "close": 2.85, "volume": 1758848.0}, {"date": "2019-05-15", "close": 2.85, "volume": 1655612.0}, {"date": "2019-05-16", "close": 2.88, "volume": 3265912.0}, {"date": "2019-05-17", "close": 2.96, "volume": 1881257.0}, {"date": "2019-05-20", "close": 2.88, "volume": 1823584.0}, {"date": "2019-05-21", "close": 2.93, "volume": 1469157.0}, {"date": "2019-05-22", "close": 2.96, "volume": 2472222.0}, {"date": "2019-05-23", "close": 3.0, "volume": 2413825.0}, {"date": "2019-05-24", "close": 3.04, "volume": 1898705.0}, {"date": "2019-05-27", "close": 3.05, "volume": 2546119.0}, {"date": "2019-05-28", "close": 3.17, "volume": 3068675.0}, {"date": "2019-05-29", "close": 3.08, "volume": 1195474.0}, {"date": "2019-05-30", "close": 2.97, "volume": 1919387.0}, {"date": "2019-05-31", "close": 2.97, "volume": 2033355.0}, {"date": "2019-06-03", "close": 2.86, "volume": 1380267.0}, {"date": "2019-06-04", "close": 2.86, "volume": 1801510.0}, {"date": "2019-06-05", "close": 2.94, "volume": 1266194.0}, {"date": "2019-06-06", "close": 2.99, "volume": 1800413.0}, {"date": "2019-06-07", "close": 2.97, "volume": 1122266.0}, {"date": "2019-06-11", "close": 3.07, "volume": 1372000.0}, {"date": "2019-06-12", "close": 3.1, "volume": 4894780.0}, {"date": "2019-06-13", "close": 2.92, "volume": 2069781.0}, {"date": "2019-06-14", "close": 2.91, "volume": 1339005.0}, {"date": "2019-06-17", "close": 2.93, "volume": 1621035.0}, {"date": "2019-06-18", "close": 2.93, "volume": 1771208.0}, {"date": "2019-06-19", "close": 2.95, "volume": 1731432.0}, {"date": "2019-06-20", "close": 2.98, "volume": 3054984.0}, {"date": "2019-06-21", "close": 2.87, "volume": 5771013.0}, {"date": "2019-06-24", "close": 2.95, "volume": 2470719.0}, {"date": "2019-06-25", "close": 2.99, "volume": 2380119.0}, {"date": "2019-06-26", "close": 3.0, "volume": 1336742.0}, {"date": "2019-06-27", "close": 2.95, "volume": 1318467.0}, {"date": "2019-06-28", "close": 3.03, "volume": 3313440.0}, {"date": "2019-07-01", "close": 2.98, "volume": 1126234.0}, {"date": "2019-07-02", "close": 3.01, "volume": 1528383.0}, {"date": "2019-07-03", "close": 3.01, "volume": 1545434.0}, {"date": "2019-07-04", "close": 3.04, "volume": 1143561.0}, {"date": "2019-07-05", "close": 3.07, "volume": 1163926.0}, {"date": "2019-07-08", "close": 2.77, "volume": 15898524.0}, {"date": "2019-07-09", "close": 2.79, "volume": 5890832.0}, {"date": "2019-07-10", "close": 2.81, "volume": 3275037.0}, {"date": "2019-07-11", "close": 2.84, "volume": 2331986.0}, {"date": "2019-07-12", "close": 2.74, "volume": 6033608.0}, {"date": "2019-07-15", "close": 2.74, "volume": 1359131.0}, {"date": "2019-07-16", "close": 2.67, "volume": 2520846.0}, {"date": "2019-07-17", "close": 2.68, "volume": 1982507.0}, {"date": "2019-07-18", "close": 2.64, "volume": 3063578.0}, {"date": "2019-07-19", "close": 2.67, "volume": 1001060.0}, {"date": "2019-07-22", "close": 2.7, "volume": 2087467.0}, {"date": "2019-07-23", "close": 2.71, "volume": 853968.0}, {"date": "2019-07-24", "close": 2.74, "volume": 998075.0}, {"date": "2019-07-25", "close": 2.82, "volume": 3556146.0}, {"date": "2019-07-26", "close": 2.8, "volume": 2272080.0}, {"date": "2019-07-29", "close": 2.88, "volume": 2029453.0}, {"date": "2019-07-30", "close": 2.85, "volume": 9250627.0}, {"date": "2019-07-31", "close": 2.9, "volume": 4980746.0}, {"date": "2019-08-01", "close": 2.85, "volume": 1087501.0}, {"date": "2019-08-02", "close": 2.8, "volume": 1218518.0}, {"date": "2019-08-05", "close": 2.72, "volume": 1049583.0}, {"date": "2019-08-06", "close": 2.62, "volume": 2188351.0}, {"date": "2019-08-07", "close": 2.67, "volume": 960743.0}, {"date": "2019-08-08", "close": 2.63, "volume": 1609267.0}, {"date": "2019-08-09", "close": 2.66, "volume": 1089225.0}, {"date": "2019-08-12", "close": 2.7, "volume": 1352551.0}, {"date": "2019-08-13", "close": 2.71, "volume": 769492.0}, {"date": "2019-08-14", "close": 2.73, "volume": 1076527.0}, {"date": "2019-08-15", "close": 2.66, "volume": 1506712.0}, {"date": "2019-08-16", "close": 2.59, "volume": 1576063.0}, {"date": "2019-08-19", "close": 2.75, "volume": 5015350.0}, {"date": "2019-08-20", "close": 2.77, "volume": 611308.0}, {"date": "2019-08-21", "close": 2.81, "volume": 1494516.0}, {"date": "2019-08-22", "close": 2.73, "volume": 1387258.0}, {"date": "2019-08-23", "close": 2.74, "volume": 1287585.0}, {"date": "2019-08-26", "close": 2.3, "volume": 7128112.0}, {"date": "2019-08-27", "close": 2.21, "volume": 9830693.0}, {"date": "2019-08-28", "close": 2.4, "volume": 6998901.0}, {"date": "2019-08-29", "close": 2.54, "volume": 3047393.0}, {"date": "2019-08-30", "close": 2.55, "volume": 3385665.0}, {"date": "2019-09-02", "close": 2.48, "volume": 1843956.0}, {"date": "2019-09-03", "close": 2.41, "volume": 2519171.0}, {"date": "2019-09-04", "close": 2.43, "volume": 2090582.0}, {"date": "2019-09-05", "close": 2.48, "volume": 1865031.0}, {"date": "2019-09-06", "close": 2.57, "volume": 2496325.0}, {"date": "2019-09-09", "close": 2.53, "volume": 1418393.0}, {"date": "2019-09-10", "close": 2.55, "volume": 1754130.0}, {"date": "2019-09-11", "close": 2.55, "volume": 1941703.0}, {"date": "2019-09-12", "close": 2.56, "volume": 1849117.0}, {"date": "2019-09-13", "close": 2.46, "volume": 1974419.0}, {"date": "2019-09-16", "close": 2.43, "volume": 1751502.0}, {"date": "2019-09-17", "close": 2.39, "volume": 2230870.0}, {"date": "2019-09-18", "close": 2.41, "volume": 1760300.0}, {"date": "2019-09-19", "close": 2.49, "volume": 2531961.0}, {"date": "2019-09-20", "close": 2.46, "volume": 2013957.0}, {"date": "2019-09-23", "close": 2.5, "volume": 1721236.0}, {"date": "2019-09-24", "close": 2.51, "volume": 1189819.0}, {"date": "2019-09-25", "close": 2.53, "volume": 1556800.0}, {"date": "2019-09-26", "close": 2.56, "volume": 1907114.0}, {"date": "2019-09-27", "close": 2.58, "volume": 996642.0}, {"date": "2019-09-30", "close": 2.59, "volume": 1974232.0}, {"date": "2019-10-01", "close": 2.57, "volume": 2137285.0}, {"date": "2019-10-02", "close": 2.45, "volume": 2872494.0}, {"date": "2019-10-03", "close": 2.38, "volume": 2989940.0}, {"date": "2019-10-04", "close": 2.38, "volume": 1541482.0}, {"date": "2019-10-07", "close": 2.42, "volume": 959362.0}, {"date": "2019-10-08", "close": 2.44, "volume": 1257245.0}, {"date": "2019-10-09", "close": 2.42, "volume": 756471.0}, {"date": "2019-10-10", "close": 2.4, "volume": 768397.0}, {"date": "2019-10-11", "close": 2.51, "volume": 2127776.0}, {"date": "2019-10-14", "close": 2.56, "volume": 2268010.0}, {"date": "2019-10-15", "close": 2.53, "volume": 2305481.0}, {"date": "2019-10-16", "close": 2.55, "volume": 1633378.0}, {"date": "2019-10-17", "close": 2.53, "volume": 1703539.0}, {"date": "2019-10-18", "close": 2.55, "volume": 1676178.0}, {"date": "2019-10-21", "close": 2.55, "volume": 778762.0}, {"date": "2019-10-22", "close": 2.53, "volume": 578456.0}, {"date": "2019-10-23", "close": 2.54, "volume": 1352895.0}, {"date": "2019-10-24", "close": 2.52, "volume": 1049407.0}, {"date": "2019-10-25", "close": 2.51, "volume": 807708.0}, {"date": "2019-10-28", "close": 2.51, "volume": 519862.0}, {"date": "2019-10-29", "close": 2.52, "volume": 2245155.0}, {"date": "2019-10-30", "close": 2.55, "volume": 1094758.0}, {"date": "2019-10-31", "close": 2.57, "volume": 2214283.0}, {"date": "2019-11-01", "close": 2.57, "volume": 1443259.0}, {"date": "2019-11-04", "close": 2.61, "volume": 1174378.0}, {"date": "2019-11-05", "close": 2.6, "volume": 847235.0}, {"date": "2019-11-06", "close": 2.55, "volume": 3528700.0}, {"date": "2019-11-07", "close": 2.57, "volume": 1750811.0}, {"date": "2019-11-08", "close": 2.58, "volume": 856920.0}, {"date": "2019-11-11", "close": 2.6, "volume": 1127838.0}, {"date": "2019-11-12", "close": 2.58, "volume": 910736.0}, {"date": "2019-11-13", "close": 2.59, "volume": 2386987.0}, {"date": "2019-11-14", "close": 2.13, "volume": 16425895.0}, {"date": "2019-11-15", "close": 1.99, "volume": 13452146.0}, {"date": "2019-11-18", "close": 1.935, "volume": 6635588.0}, {"date": "2019-11-19", "close": 1.945, "volume": 4799301.0}, {"date": "2019-11-20", "close": 1.97, "volume": 3179354.0}, {"date": "2019-11-21", "close": 1.965, "volume": 4657853.0}, {"date": "2019-11-22", "close": 1.96, "volume": 3162189.0}, {"date": "2019-11-25", "close": 1.94, "volume": 1919643.0}, {"date": "2019-11-26", "close": 1.925, "volume": 4216165.0}, {"date": "2019-11-27", "close": 1.975, "volume": 2466491.0}, {"date": "2019-11-28", "close": 1.96, "volume": 2177438.0}, {"date": "2019-11-29", "close": 1.965, "volume": 1297747.0}, {"date": "2019-12-02", "close": 1.94, "volume": 1662877.0}, {"date": "2019-12-03", "close": 1.87, "volume": 6942953.0}, {"date": "2019-12-04", "close": 1.845, "volume": 12977405.0}, {"date": "2019-12-05", "close": 1.87, "volume": 3279988.0}, {"date": "2019-12-06", "close": 1.86, "volume": 2512299.0}, {"date": "2019-12-09", "close": 1.885, "volume": 1781961.0}, {"date": "2019-12-10", "close": 1.85, "volume": 2014771.0}, {"date": "2019-12-11", "close": 1.9, "volume": 3566555.0}, {"date": "2019-12-12", "close": 1.855, "volume": 3556355.0}, {"date": "2019-12-13", "close": 1.87, "volume": 2728424.0}, {"date": "2019-12-16", "close": 1.9, "volume": 3004836.0}, {"date": "2019-12-17", "close": 1.9, "volume": 3379935.0}, {"date": "2019-12-18", "close": 1.91, "volume": 2297271.0}, {"date": "2019-12-19", "close": 1.91, "volume": 2523952.0}, {"date": "2019-12-20", "close": 1.91, "volume": 2485609.0}, {"date": "2019-12-23", "close": 1.9, "volume": 1352412.0}, {"date": "2019-12-24", "close": 1.91, "volume": 598862.0}, {"date": "2019-12-27", "close": 1.935, "volume": 822401.0}, {"date": "2019-12-30", "close": 1.945, "volume": 708889.0}, {"date": "2019-12-31", "close": 1.9, "volume": 1310123.0}, {"date": "2020-01-02", "close": 1.94, "volume": 1233902.0}, {"date": "2020-01-03", "close": 1.955, "volume": 2075103.0}, {"date": "2020-01-06", "close": 1.955, "volume": 2775606.0}, {"date": "2020-01-07", "close": 1.955, "volume": 1952187.0}, {"date": "2020-01-08", "close": 1.93, "volume": 2016902.0}, {"date": "2020-01-09", "close": 1.975, "volume": 1942943.0}, {"date": "2020-01-10", "close": 1.995, "volume": 1601029.0}, {"date": "2020-01-13", "close": 1.985, "volume": 1174794.0}, {"date": "2020-01-14", "close": 2.0, "volume": 2110079.0}, {"date": "2020-01-15", "close": 1.98, "volume": 2555119.0}, {"date": "2020-01-16", "close": 1.98, "volume": 2027682.0}, {"date": "2020-01-17", "close": 1.97, "volume": 3155229.0}, {"date": "2020-01-20", "close": 1.96, "volume": 3394297.0}, {"date": "2020-01-21", "close": 1.945, "volume": 1462157.0}, {"date": "2020-01-22", "close": 1.96, "volume": 1896426.0}, {"date": "2020-01-23", "close": 1.925, "volume": 2436285.0}, {"date": "2020-01-24", "close": 1.925, "volume": 1071712.0}, {"date": "2020-01-28", "close": 1.865, "volume": 2820265.0}, {"date": "2020-01-29", "close": 1.89, "volume": 1165250.0}, {"date": "2020-01-30", "close": 1.85, "volume": 2812149.0}, {"date": "2020-01-31", "close": 1.915, "volume": 3544342.0}, {"date": "2020-02-03", "close": 1.855, "volume": 4563105.0}, {"date": "2020-02-04", "close": 1.88, "volume": 1986026.0}, {"date": "2020-02-05", "close": 1.885, "volume": 2054007.0}, {"date": "2020-02-06", "close": 1.9, "volume": 2138782.0}, {"date": "2020-02-07", "close": 1.88, "volume": 1327057.0}, {"date": "2020-02-10", "close": 1.84, "volume": 1803480.0}, {"date": "2020-02-11", "close": 1.84, "volume": 2526825.0}, {"date": "2020-02-12", "close": 1.83, "volume": 3379962.0}, {"date": "2020-02-13", "close": 1.77, "volume": 2685538.0}, {"date": "2020-02-14", "close": 1.785, "volume": 2503863.0}, {"date": "2020-02-17", "close": 1.775, "volume": 1484962.0}, {"date": "2020-02-18", "close": 1.75, "volume": 2979963.0}, {"date": "2020-02-19", "close": 1.795, "volume": 1491075.0}, {"date": "2020-02-20", "close": 1.835, "volume": 2591990.0}, {"date": "2020-02-21", "close": 1.825, "volume": 1295810.0}, {"date": "2020-02-24", "close": 1.73, "volume": 6620755.0}, {"date": "2020-02-25", "close": 1.755, "volume": 8316730.0}, {"date": "2020-02-26", "close": 1.705, "volume": 8194472.0}, {"date": "2020-02-27", "close": 1.705, "volume": 4342571.0}, {"date": "2020-02-28", "close": 1.625, "volume": 7538611.0}, {"date": "2020-03-02", "close": 1.575, "volume": 4938892.0}, {"date": "2020-03-03", "close": 1.595, "volume": 2981856.0}, {"date": "2020-03-04", "close": 1.5, "volume": 7551727.0}, {"date": "2020-03-05", "close": 1.425, "volume": 11878951.0}, {"date": "2020-03-06", "close": 1.325, "volume": 9031382.0}, {"date": "2020-03-09", "close": 1.17, "volume": 9935222.0}, {"date": "2020-03-10", "close": 1.255, "volume": 13086358.0}, {"date": "2020-03-11", "close": 1.215, "volume": 8829980.0}, {"date": "2020-03-12", "close": 1.115, "volume": 8753013.0}, {"date": "2020-03-13", "close": 1.1, "volume": 12484213.0}, {"date": "2020-03-16", "close": 0.86, "volume": 19242698.0}, {"date": "2020-03-17", "close": 0.865, "volume": 20943004.0}, {"date": "2020-03-18", "close": 0.76, "volume": 8832883.0}, {"date": "2020-03-19", "close": 0.665, "volume": 8459923.0}, {"date": "2020-03-20", "close": 0.67, "volume": 14874696.0}, {"date": "2020-03-23", "close": 0.52, "volume": 10621054.0}, {"date": "2020-03-24", "close": 0.575, "volume": 8207648.0}, {"date": "2020-03-25", "close": 0.59, "volume": 7430475.0}, {"date": "2020-03-26", "close": 0.72, "volume": 8642276.0}, {"date": "2020-03-27", "close": 0.635, "volume": 12768669.0}, {"date": "2020-03-30", "close": 0.7, "volume": 3810340.0}, {"date": "2020-03-31", "close": 0.835, "volume": 16700906.0}, {"date": "2020-04-01", "close": 0.84, "volume": 5755934.0}, {"date": "2020-04-02", "close": 1.08, "volume": 6197742.0}, {"date": "2020-04-14", "close": 1.05, "volume": 29240185.0}, {"date": "2020-04-15", "close": 1.0, "volume": 11471571.0}, {"date": "2020-04-16", "close": 0.935, "volume": 11108599.0}, {"date": "2020-04-17", "close": 0.93, "volume": 9722777.0}, {"date": "2020-04-20", "close": 0.87, "volume": 9845276.0}, {"date": "2020-04-21", "close": 0.78, "volume": 14379540.0}, {"date": "2020-04-22", "close": 0.77, "volume": 15951646.0}, {"date": "2020-04-23", "close": 0.795, "volume": 11845025.0}, {"date": "2020-04-24", "close": 0.785, "volume": 7425057.0}, {"date": "2020-04-27", "close": 0.79, "volume": 6897923.0}, {"date": "2020-04-28", "close": 0.825, "volume": 16579933.0}, {"date": "2020-04-29", "close": 0.81, "volume": 7867010.0}, {"date": "2020-04-30", "close": 0.88, "volume": 14652939.0}, {"date": "2020-05-01", "close": 0.865, "volume": 8567693.0}, {"date": "2020-05-04", "close": 0.835, "volume": 9958148.0}, {"date": "2020-05-05", "close": 0.84, "volume": 3997095.0}, {"date": "2020-05-06", "close": 0.895, "volume": 11643902.0}, {"date": "2020-05-07", "close": 0.87, "volume": 11917314.0}, {"date": "2020-05-08", "close": 0.91, "volume": 11388248.0}, {"date": "2020-05-11", "close": 0.97, "volume": 14496498.0}, {"date": "2020-05-12", "close": 0.935, "volume": 9508391.0}, {"date": "2020-05-13", "close": 0.905, "volume": 8999964.0}, {"date": "2020-05-14", "close": 0.85, "volume": 8488634.0}, {"date": "2020-05-15", "close": 0.86, "volume": 6887175.0}, {"date": "2020-05-18", "close": 0.86, "volume": 5313919.0}, {"date": "2020-05-19", "close": 0.875, "volume": 8174327.0}, {"date": "2020-05-20", "close": 0.915, "volume": 6742564.0}, {"date": "2020-05-21", "close": 0.92, "volume": 5487569.0}, {"date": "2020-05-22", "close": 0.895, "volume": 6003191.0}, {"date": "2020-05-25", "close": 0.915, "volume": 5237520.0}, {"date": "2020-05-26", "close": 0.99, "volume": 10147223.0}, {"date": "2020-05-27", "close": 1.0, "volume": 9342590.0}, {"date": "2020-05-28", "close": 1.025, "volume": 13099334.0}, {"date": "2020-05-29", "close": 1.04, "volume": 12646000.0}, {"date": "2020-06-01", "close": 1.03, "volume": 6341631.0}, {"date": "2020-06-02", "close": 1.0, "volume": 10647884.0}, {"date": "2020-06-03", "close": 1.015, "volume": 8738609.0}, {"date": "2020-06-04", "close": 1.04, "volume": 14016677.0}, {"date": "2020-06-05", "close": 1.035, "volume": 9656210.0}, {"date": "2020-06-09", "close": 1.12, "volume": 15444247.0}, {"date": "2020-06-10", "close": 1.055, "volume": 12211121.0}, {"date": "2020-06-11", "close": 0.97, "volume": 19340456.0}, {"date": "2020-06-12", "close": 0.93, "volume": 13979962.0}, {"date": "2020-06-15", "close": 0.905, "volume": 7567477.0}, {"date": "2020-06-16", "close": 0.95, "volume": 8550554.0}, {"date": "2020-06-17", "close": 0.93, "volume": 7694215.0}, {"date": "2020-06-18", "close": 0.92, "volume": 9980506.0}, {"date": "2020-06-19", "close": 0.96, "volume": 20827635.0}, {"date": "2020-06-22", "close": 0.925, "volume": 6732943.0}, {"date": "2020-06-23", "close": 0.95, "volume": 6889439.0}, {"date": "2020-06-24", "close": 0.955, "volume": 5021120.0}, {"date": "2020-06-25", "close": 0.885, "volume": 10629005.0}, {"date": "2020-06-26", "close": 0.925, "volume": 4953069.0}, {"date": "2020-06-29", "close": 0.875, "volume": 8926383.0}, {"date": "2020-06-30", "close": 0.885, "volume": 6951331.0}, {"date": "2020-07-01", "close": 0.895, "volume": 6783683.0}, {"date": "2020-07-02", "close": 0.905, "volume": 6572794.0}, {"date": "2020-07-03", "close": 0.87, "volume": 8974813.0}, {"date": "2020-07-06", "close": 0.86, "volume": 7648860.0}, {"date": "2020-07-07", "close": 0.855, "volume": 7548743.0}, {"date": "2020-07-08", "close": 0.845, "volume": 3381875.0}, {"date": "2020-07-09", "close": 0.855, "volume": 5140366.0}, {"date": "2020-07-10", "close": 0.83, "volume": 5448076.0}, {"date": "2020-07-13", "close": 0.82, "volume": 8097863.0}, {"date": "2020-07-14", "close": 0.81, "volume": 3269354.0}, {"date": "2020-07-15", "close": 0.845, "volume": 3729885.0}, {"date": "2020-07-16", "close": 0.83, "volume": 3140050.0}, {"date": "2020-07-17", "close": 0.825, "volume": 3204920.0}, {"date": "2020-07-20", "close": 0.8, "volume": 5500004.0}, {"date": "2020-07-21", "close": 0.84, "volume": 5770820.0}, {"date": "2020-07-22", "close": 0.84, "volume": 3792454.0}, {"date": "2020-07-23", "close": 0.855, "volume": 5777912.0}, {"date": "2020-07-24", "close": 0.865, "volume": 3346628.0}, {"date": "2020-07-27", "close": 0.835, "volume": 3574826.0}, {"date": "2020-07-28", "close": 0.825, "volume": 2440261.0}, {"date": "2020-07-29", "close": 0.815, "volume": 3529477.0}, {"date": "2020-07-30", "close": 0.81, "volume": 2593154.0}, {"date": "2020-07-31", "close": 0.805, "volume": 2910458.0}, {"date": "2020-08-03", "close": 0.775, "volume": 5165038.0}, {"date": "2020-08-04", "close": 0.795, "volume": 2877595.0}, {"date": "2020-08-05", "close": 0.79, "volume": 4237143.0}, {"date": "2020-08-06", "close": 0.8, "volume": 3705446.0}, {"date": "2020-08-07", "close": 0.805, "volume": 1660848.0}, {"date": "2020-08-10", "close": 0.82, "volume": 2482819.0}, {"date": "2020-08-11", "close": 0.83, "volume": 2193263.0}, {"date": "2020-08-12", "close": 0.815, "volume": 8838524.0}, {"date": "2020-08-13", "close": 0.805, "volume": 7349134.0}, {"date": "2020-08-14", "close": 0.835, "volume": 4948802.0}, {"date": "2020-08-17", "close": 0.85, "volume": 3779489.0}, {"date": "2020-08-18", "close": 0.86, "volume": 6895829.0}, {"date": "2020-08-19", "close": 0.965, "volume": 12603741.0}, {"date": "2020-08-20", "close": 0.94, "volume": 8006195.0}, {"date": "2020-08-21", "close": 0.97, "volume": 5780009.0}, {"date": "2020-08-24", "close": 0.925, "volume": 18297435.0}, {"date": "2020-08-25", "close": 1.02, "volume": 14461063.0}, {"date": "2020-08-26", "close": 1.01, "volume": 9416765.0}, {"date": "2020-08-27", "close": 1.01, "volume": 4990376.0}, {"date": "2020-08-28", "close": 1.015, "volume": 4383602.0}, {"date": "2020-08-31", "close": 1.03, "volume": 3796593.0}, {"date": "2020-09-01", "close": 0.995, "volume": 5979168.0}, {"date": "2020-09-02", "close": 1.0, "volume": 4210267.0}, {"date": "2020-09-03", "close": 1.025, "volume": 2905526.0}, {"date": "2020-09-04", "close": 0.985, "volume": 3315022.0}, {"date": "2020-09-07", "close": 1.01, "volume": 2759687.0}, {"date": "2020-09-08", "close": 1.025, "volume": 1976119.0}, {"date": "2020-09-09", "close": 0.995, "volume": 3016853.0}, {"date": "2020-09-10", "close": 0.99, "volume": 2902857.0}, {"date": "2020-09-11", "close": 0.985, "volume": 2753702.0}, {"date": "2020-09-14", "close": 1.015, "volume": 3245055.0}, {"date": "2020-09-15", "close": 1.0, "volume": 2570981.0}, {"date": "2020-09-16", "close": 1.01, "volume": 2574739.0}, {"date": "2020-09-17", "close": 0.985, "volume": 3299149.0}, {"date": "2020-09-18", "close": 0.99, "volume": 5487541.0}, {"date": "2020-09-21", "close": 1.0, "volume": 2603496.0}, {"date": "2020-09-22", "close": 0.97, "volume": 4307796.0}, {"date": "2020-09-23", "close": 0.99, "volume": 3039990.0}, {"date": "2020-09-24", "close": 0.97, "volume": 2211673.0}, {"date": "2020-09-25", "close": 0.98, "volume": 1629982.0}, {"date": "2020-09-28", "close": 0.995, "volume": 2214783.0}, {"date": "2020-09-29", "close": 0.99, "volume": 3704862.0}, {"date": "2020-09-30", "close": 0.965, "volume": 2368550.0}, {"date": "2020-10-01", "close": 0.985, "volume": 2855465.0}, {"date": "2020-10-02", "close": 0.98, "volume": 4215492.0}, {"date": "2020-10-05", "close": 1.03, "volume": 3513738.0}, {"date": "2020-10-06", "close": 1.025, "volume": 4367576.0}, {"date": "2020-10-07", "close": 1.03, "volume": 3321048.0}, {"date": "2020-10-08", "close": 1.045, "volume": 5590469.0}, {"date": "2020-10-09", "close": 1.045, "volume": 2444411.0}, {"date": "2020-10-12", "close": 1.095, "volume": 4050641.0}, {"date": "2020-10-13", "close": 1.065, "volume": 7619058.0}, {"date": "2020-10-14", "close": 1.07, "volume": 3259297.0}, {"date": "2020-10-15", "close": 1.07, "volume": 5034463.0}, {"date": "2020-10-16", "close": 1.045, "volume": 3241693.0}, {"date": "2020-10-19", "close": 1.04, "volume": 4264709.0}, {"date": "2020-10-20", "close": 1.04, "volume": 3287915.0}, {"date": "2020-10-21", "close": 1.085, "volume": 2887656.0}, {"date": "2020-10-22", "close": 1.1, "volume": 4048324.0}, {"date": "2020-10-23", "close": 1.075, "volume": 6049767.0}, {"date": "2020-10-26", "close": 1.11, "volume": 9776154.0}, {"date": "2020-10-27", "close": 1.11, "volume": 3532572.0}, {"date": "2020-10-28", "close": 1.115, "volume": 2721963.0}, {"date": "2020-10-29", "close": 1.095, "volume": 4939509.0}, {"date": "2020-10-30", "close": 1.125, "volume": 5348675.0}, {"date": "2020-11-02", "close": 1.15, "volume": 10598993.0}, {"date": "2020-11-03", "close": 1.16, "volume": 9439732.0}, {"date": "2020-11-04", "close": 1.15, "volume": 3846079.0}, {"date": "2020-11-05", "close": 1.165, "volume": 4097516.0}, {"date": "2020-11-06", "close": 1.17, "volume": 5030320.0}, {"date": "2020-11-09", "close": 1.225, "volume": 3785623.0}, {"date": "2020-11-10", "close": 1.25, "volume": 6509603.0}, {"date": "2020-11-11", "close": 1.255, "volume": 11410057.0}, {"date": "2020-11-12", "close": 1.23, "volume": 6022712.0}, {"date": "2020-11-13", "close": 1.245, "volume": 1899971.0}, {"date": "2020-11-16", "close": 1.265, "volume": 462237.0}, {"date": "2020-11-17", "close": 1.23, "volume": 5648305.0}, {"date": "2020-11-18", "close": 1.25, "volume": 4494116.0}, {"date": "2020-11-19", "close": 1.235, "volume": 1689092.0}, {"date": "2020-11-20", "close": 1.24, "volume": 2277592.0}, {"date": "2020-11-23", "close": 1.26, "volume": 10786953.0}, {"date": "2020-11-24", "close": 1.24, "volume": 3367122.0}, {"date": "2020-11-25", "close": 1.21, "volume": 4454178.0}, {"date": "2020-11-26", "close": 1.2, "volume": 1633379.0}, {"date": "2020-11-27", "close": 1.2, "volume": 951654.0}, {"date": "2020-11-30", "close": 1.18, "volume": 2492516.0}, {"date": "2020-12-01", "close": 1.225, "volume": 3126951.0}, {"date": "2020-12-02", "close": 1.235, "volume": 12761732.0}, {"date": "2020-12-03", "close": 1.205, "volume": 3889882.0}, {"date": "2020-12-04", "close": 1.215, "volume": 1068739.0}, {"date": "2020-12-07", "close": 1.29, "volume": 7582170.0}, {"date": "2020-12-08", "close": 1.205, "volume": 8274224.0}, {"date": "2020-12-09", "close": 1.23, "volume": 8317400.0}, {"date": "2020-12-10", "close": 1.21, "volume": 6858009.0}, {"date": "2020-12-11", "close": 1.2, "volume": 5870527.0}, {"date": "2020-12-14", "close": 1.19, "volume": 5256114.0}, {"date": "2020-12-15", "close": 1.19, "volume": 3453753.0}, {"date": "2020-12-16", "close": 1.19, "volume": 8880043.0}, {"date": "2020-12-17", "close": 1.195, "volume": 3735118.0}, {"date": "2020-12-18", "close": 1.185, "volume": 2842444.0}, {"date": "2020-12-21", "close": 1.165, "volume": 3635478.0}, {"date": "2020-12-22", "close": 1.14, "volume": 2810104.0}, {"date": "2020-12-23", "close": 1.18, "volume": 1625706.0}, {"date": "2020-12-24", "close": 1.195, "volume": 1553620.0}, {"date": "2020-12-29", "close": 1.215, "volume": 1649623.0}, {"date": "2020-12-30", "close": 1.2, "volume": 1004304.0}, {"date": "2020-12-31", "close": 1.18, "volume": 755179.0}, {"date": "2021-01-04", "close": 1.195, "volume": 1514033.0}, {"date": "2021-01-05", "close": 1.175, "volume": 1936969.0}, {"date": "2021-01-06", "close": 1.15, "volume": 2637890.0}, {"date": "2021-01-07", "close": 1.16, "volume": 2715496.0}, {"date": "2021-01-08", "close": 1.18, "volume": 1501766.0}, {"date": "2021-01-11", "close": 1.145, "volume": 2300666.0}, {"date": "2021-01-12", "close": 1.135, "volume": 1184968.0}, {"date": "2021-01-13", "close": 1.145, "volume": 1368539.0}, {"date": "2021-01-14", "close": 1.135, "volume": 1803004.0}, {"date": "2021-01-15", "close": 1.165, "volume": 2107875.0}, {"date": "2021-01-18", "close": 1.15, "volume": 2486967.0}, {"date": "2021-01-19", "close": 1.165, "volume": 1112423.0}, {"date": "2021-01-20", "close": 1.18, "volume": 1583800.0}, {"date": "2021-01-21", "close": 1.17, "volume": 2678284.0}, {"date": "2021-01-22", "close": 1.165, "volume": 1691862.0}, {"date": "2021-01-25", "close": 1.17, "volume": 1639912.0}, {"date": "2021-01-27", "close": 1.15, "volume": 2366577.0}, {"date": "2021-01-28", "close": 1.15, "volume": 3801315.0}, {"date": "2021-01-29", "close": 1.135, "volume": 1657615.0}, {"date": "2021-02-01", "close": 1.135, "volume": 2572742.0}, {"date": "2021-02-02", "close": 1.18, "volume": 2040587.0}, {"date": "2021-02-03", "close": 1.21, "volume": 2858859.0}, {"date": "2021-02-04", "close": 1.18, "volume": 1810608.0}, {"date": "2021-02-05", "close": 1.19, "volume": 1231152.0}, {"date": "2021-02-08", "close": 1.22, "volume": 1791538.0}, {"date": "2021-02-09", "close": 1.23, "volume": 3018502.0}, {"date": "2021-02-10", "close": 1.22, "volume": 1563277.0}, {"date": "2021-02-11", "close": 1.22, "volume": 1669475.0}, {"date": "2021-02-12", "close": 1.235, "volume": 2152335.0}, {"date": "2021-02-15", "close": 1.235, "volume": 2263541.0}, {"date": "2021-02-16", "close": 1.205, "volume": 1946841.0}, {"date": "2021-02-17", "close": 1.175, "volume": 2467237.0}, {"date": "2021-02-18", "close": 1.17, "volume": 1739513.0}, {"date": "2021-02-19", "close": 1.16, "volume": 1612397.0}, {"date": "2021-02-22", "close": 1.17, "volume": 1616458.0}, {"date": "2021-02-23", "close": 1.085, "volume": 8388764.0}, {"date": "2021-02-24", "close": 1.06, "volume": 4759422.0}, {"date": "2021-02-25", "close": 1.085, "volume": 4308330.0}, {"date": "2021-02-26", "close": 1.075, "volume": 2567648.0}, {"date": "2021-03-01", "close": 1.075, "volume": 2313705.0}, {"date": "2021-03-02", "close": 1.05, "volume": 2417155.0}, {"date": "2021-03-03", "close": 1.04, "volume": 2855866.0}, {"date": "2021-03-04", "close": 1.045, "volume": 2406602.0}, {"date": "2021-03-05", "close": 1.035, "volume": 2244432.0}, {"date": "2021-03-08", "close": 1.03, "volume": 1632569.0}, {"date": "2021-03-09", "close": 1.03, "volume": 3414663.0}, {"date": "2021-03-10", "close": 1.025, "volume": 1708588.0}, {"date": "2021-03-11", "close": 1.035, "volume": 1503261.0}, {"date": "2021-03-12", "close": 1.055, "volume": 1165153.0}, {"date": "2021-03-15", "close": 1.07, "volume": 1962677.0}, {"date": "2021-03-16", "close": 1.095, "volume": 2865976.0}, {"date": "2021-03-17", "close": 1.085, "volume": 2616236.0}, {"date": "2021-03-18", "close": 1.08, "volume": 2544848.0}, {"date": "2021-03-19", "close": 1.08, "volume": 2310652.0}, {"date": "2021-03-22", "close": 1.09, "volume": 2102467.0}, {"date": "2021-03-23", "close": 1.09, "volume": 1997331.0}, {"date": "2021-03-24", "close": 1.065, "volume": 2399355.0}, {"date": "2021-03-25", "close": 1.09, "volume": 1687729.0}, {"date": "2021-03-26", "close": 1.08, "volume": 1837810.0}, {"date": "2021-03-29", "close": 1.065, "volume": 3894875.0}, {"date": "2021-03-30", "close": 1.04, "volume": 2703574.0}, {"date": "2021-03-31", "close": 1.035, "volume": 3910847.0}, {"date": "2021-04-01", "close": 1.055, "volume": 3198969.0}, {"date": "2021-04-06", "close": 1.065, "volume": 2595740.0}, {"date": "2021-04-07", "close": 1.06, "volume": 4531083.0}, {"date": "2021-04-08", "close": 1.06, "volume": 2735509.0}, {"date": "2021-04-09", "close": 1.055, "volume": 2129335.0}, {"date": "2021-04-12", "close": 1.04, "volume": 2502669.0}, {"date": "2021-04-13", "close": 1.035, "volume": 2133659.0}, {"date": "2021-04-14", "close": 1.035, "volume": 2333100.0}, {"date": "2021-04-15", "close": 1.06, "volume": 3676089.0}, {"date": "2021-04-16", "close": 1.04, "volume": 1481909.0}, {"date": "2021-04-19", "close": 1.03, "volume": 1535830.0}, {"date": "2021-04-20", "close": 0.995, "volume": 4174671.0}, {"date": "2021-04-21", "close": 0.98, "volume": 3806975.0}, {"date": "2021-04-22", "close": 0.99, "volume": 1744013.0}, {"date": "2021-04-23", "close": 0.985, "volume": 1687337.0}, {"date": "2021-04-26", "close": 0.975, "volume": 2692300.0}, {"date": "2021-04-27", "close": 0.96, "volume": 4305999.0}, {"date": "2021-04-28", "close": 0.965, "volume": 2195568.0}, {"date": "2021-04-29", "close": 0.985, "volume": 1987462.0}, {"date": "2021-04-30", "close": 1.0, "volume": 3412471.0}, {"date": "2021-05-03", "close": 1.035, "volume": 4428546.0}, {"date": "2021-05-04", "close": 1.035, "volume": 2421666.0}, {"date": "2021-05-05", "close": 1.03, "volume": 1964373.0}, {"date": "2021-05-06", "close": 0.995, "volume": 2999483.0}, {"date": "2021-05-07", "close": 0.98, "volume": 2383942.0}, {"date": "2021-05-10", "close": 1.01, "volume": 1330517.0}, {"date": "2021-05-11", "close": 1.01, "volume": 1435670.0}, {"date": "2021-05-12", "close": 0.99, "volume": 2053207.0}, {"date": "2021-05-13", "close": 1.01, "volume": 2630936.0}, {"date": "2021-05-14", "close": 1.0, "volume": 4134830.0}, {"date": "2021-05-17", "close": 1.005, "volume": 1178562.0}, {"date": "2021-05-18", "close": 1.0, "volume": 1855077.0}, {"date": "2021-05-19", "close": 0.97, "volume": 6665771.0}, {"date": "2021-05-20", "close": 0.97, "volume": 2392921.0}, {"date": "2021-05-21", "close": 0.97, "volume": 996274.0}, {"date": "2021-05-24", "close": 0.97, "volume": 1330556.0}, {"date": "2021-05-25", "close": 0.98, "volume": 1696142.0}, {"date": "2021-05-26", "close": 0.985, "volume": 1375651.0}, {"date": "2021-05-27", "close": 0.99, "volume": 2877290.0}, {"date": "2021-05-28", "close": 1.01, "volume": 1819233.0}, {"date": "2021-05-31", "close": 1.04, "volume": 3880106.0}, {"date": "2021-06-01", "close": 1.0, "volume": 1201636.0}, {"date": "2021-06-02", "close": 0.995, "volume": 2050346.0}, {"date": "2021-06-03", "close": 1.0, "volume": 1396594.0}, {"date": "2021-06-04", "close": 1.005, "volume": 1192384.0}, {"date": "2021-06-07", "close": 1.005, "volume": 1444110.0}, {"date": "2021-06-08", "close": 1.0, "volume": 3174078.0}, {"date": "2021-06-09", "close": 0.99, "volume": 1604774.0}, {"date": "2021-06-10", "close": 0.985, "volume": 2347001.0}, {"date": "2021-06-11", "close": 0.985, "volume": 2535157.0}, {"date": "2021-06-15", "close": 0.995, "volume": 3920950.0}, {"date": "2021-06-16", "close": 1.0, "volume": 3266773.0}, {"date": "2021-06-17", "close": 0.995, "volume": 1893707.0}, {"date": "2021-06-18", "close": 1.03, "volume": 4704114.0}, {"date": "2021-06-21", "close": 1.03, "volume": 2604284.0}, {"date": "2021-06-22", "close": 1.02, "volume": 4846825.0}, {"date": "2021-06-23", "close": 1.015, "volume": 1908653.0}, {"date": "2021-06-24", "close": 1.01, "volume": 2696197.0}, {"date": "2021-06-25", "close": 1.035, "volume": 3052110.0}, {"date": "2021-06-28", "close": 1.0, "volume": 2907693.0}, {"date": "2021-06-29", "close": 0.995, "volume": 2394706.0}, {"date": "2021-06-30", "close": 1.005, "volume": 1773103.0}, {"date": "2021-07-01", "close": 1.015, "volume": 1429681.0}, {"date": "2021-07-02", "close": 1.01, "volume": 1153287.0}, {"date": "2021-07-05", "close": 1.02, "volume": 537751.0}, {"date": "2021-07-06", "close": 1.01, "volume": 1313283.0}, {"date": "2021-07-07", "close": 1.01, "volume": 1637478.0}, {"date": "2021-07-08", "close": 1.01, "volume": 962639.0}, {"date": "2021-07-09", "close": 0.995, "volume": 2838720.0}, {"date": "2021-07-12", "close": 1.005, "volume": 631477.0}, {"date": "2021-07-13", "close": 0.995, "volume": 2697903.0}, {"date": "2021-07-14", "close": 0.98, "volume": 3886747.0}, {"date": "2021-07-15", "close": 0.965, "volume": 9028005.0}, {"date": "2021-07-16", "close": 0.98, "volume": 3700546.0}, {"date": "2021-07-19", "close": 0.965, "volume": 2956487.0}, {"date": "2021-07-20", "close": 0.955, "volume": 2589104.0}, {"date": "2021-07-21", "close": 0.96, "volume": 1505056.0}, {"date": "2021-07-22", "close": 0.97, "volume": 5201271.0}, {"date": "2021-07-23", "close": 0.96, "volume": 1726551.0}, {"date": "2021-07-26", "close": 0.945, "volume": 6668486.0}, {"date": "2021-07-27", "close": 0.945, "volume": 2999825.0}, {"date": "2021-07-28", "close": 0.965, "volume": 2554275.0}, {"date": "2021-07-29", "close": 0.97, "volume": 2407308.0}, {"date": "2021-07-30", "close": 0.97, "volume": 2267686.0}, {"date": "2021-08-02", "close": 0.98, "volume": 1120770.0}, {"date": "2021-08-03", "close": 0.97, "volume": 1395899.0}, {"date": "2021-08-04", "close": 0.975, "volume": 2746174.0}, {"date": "2021-08-05", "close": 0.98, "volume": 2290117.0}, {"date": "2021-08-06", "close": 0.98, "volume": 3403554.0}, {"date": "2021-08-09", "close": 0.98, "volume": 16069652.0}, {"date": "2021-08-10", "close": 0.98, "volume": 4497510.0}, {"date": "2021-08-11", "close": 1.02, "volume": 5823753.0}, {"date": "2021-08-12", "close": 1.02, "volume": 3261272.0}, {"date": "2021-08-13", "close": 1.015, "volume": 1960985.0}, {"date": "2021-08-16", "close": 1.025, "volume": 2953996.0}, {"date": "2021-08-17", "close": 1.025, "volume": 4019179.0}, {"date": "2021-08-18", "close": 1.035, "volume": 3848134.0}, {"date": "2021-08-19", "close": 1.03, "volume": 4437841.0}, {"date": "2021-08-20", "close": 1.05, "volume": 3246021.0}, {"date": "2021-08-23", "close": 0.99, "volume": 7594334.0}, {"date": "2021-08-24", "close": 1.01, "volume": 2910419.0}, {"date": "2021-08-25", "close": 1.0, "volume": 2632900.0}, {"date": "2021-08-26", "close": 0.99, "volume": 4538481.0}, {"date": "2021-08-27", "close": 1.01, "volume": 2433098.0}, {"date": "2021-08-30", "close": 1.0, "volume": 2279968.0}, {"date": "2021-08-31", "close": 1.005, "volume": 2391113.0}, {"date": "2021-09-01", "close": 1.015, "volume": 4129513.0}, {"date": "2021-09-02", "close": 1.01, "volume": 3463374.0}, {"date": "2021-09-03", "close": 1.005, "volume": 2512852.0}, {"date": "2021-09-06", "close": 0.98, "volume": 4017488.0}, {"date": "2021-09-07", "close": 0.965, "volume": 3291571.0}, {"date": "2021-09-08", "close": 0.955, "volume": 3934730.0}, {"date": "2021-09-09", "close": 0.935, "volume": 4775971.0}, {"date": "2021-09-10", "close": 0.955, "volume": 2976592.0}, {"date": "2021-09-13", "close": 0.95, "volume": 2779200.0}, {"date": "2021-09-14", "close": 0.95, "volume": 2900765.0}, {"date": "2021-09-15", "close": 0.98, "volume": 19986871.0}, {"date": "2021-09-16", "close": 1.005, "volume": 4221728.0}, {"date": "2021-09-17", "close": 1.05, "volume": 43642649.0}, {"date": "2021-09-20", "close": 1.01, "volume": 3067388.0}, {"date": "2021-09-21", "close": 1.0, "volume": 3140250.0}, {"date": "2021-09-22", "close": 1.005, "volume": 2766145.0}, {"date": "2021-09-23", "close": 1.02, "volume": 1845715.0}, {"date": "2021-09-24", "close": 1.015, "volume": 1267845.0}, {"date": "2021-09-27", "close": 1.045, "volume": 1770183.0}, {"date": "2021-09-28", "close": 1.05, "volume": 1351112.0}, {"date": "2021-09-29", "close": 1.03, "volume": 2224279.0}, {"date": "2021-09-30", "close": 1.05, "volume": 2908984.0}, {"date": "2021-10-01", "close": 1.09, "volume": 3745092.0}, {"date": "2021-10-04", "close": 1.11, "volume": 3324484.0}, {"date": "2021-10-05", "close": 1.095, "volume": 1954915.0}, {"date": "2021-10-06", "close": 1.115, "volume": 2258914.0}, {"date": "2021-10-07", "close": 1.145, "volume": 7388257.0}, {"date": "2021-10-08", "close": 1.195, "volume": 5284125.0}, {"date": "2021-10-11", "close": 1.155, "volume": 2905570.0}, {"date": "2021-10-12", "close": 1.17, "volume": 2777101.0}, {"date": "2021-10-13", "close": 1.175, "volume": 2082971.0}, {"date": "2021-10-14", "close": 1.165, "volume": 2309091.0}, {"date": "2021-10-15", "close": 1.155, "volume": 848862.0}, {"date": "2021-10-18", "close": 1.16, "volume": 1197313.0}, {"date": "2021-10-19", "close": 1.15, "volume": 1815122.0}, {"date": "2021-10-20", "close": 1.135, "volume": 1320878.0}, {"date": "2021-10-21", "close": 1.1, "volume": 7176660.0}, {"date": "2021-10-22", "close": 1.12, "volume": 1203796.0}, {"date": "2021-10-25", "close": 1.125, "volume": 1434769.0}, {"date": "2021-10-26", "close": 1.1, "volume": 781702.0}, {"date": "2021-10-27", "close": 1.095, "volume": 1676963.0}, {"date": "2021-10-28", "close": 1.07, "volume": 1692152.0}, {"date": "2021-10-29", "close": 1.1, "volume": 2145025.0}, {"date": "2021-11-01", "close": 1.09, "volume": 1461800.0}, {"date": "2021-11-02", "close": 1.08, "volume": 1307099.0}, {"date": "2021-11-03", "close": 1.085, "volume": 1194573.0}, {"date": "2021-11-04", "close": 1.075, "volume": 875764.0}, {"date": "2021-11-05", "close": 1.085, "volume": 2616303.0}, {"date": "2021-11-08", "close": 1.09, "volume": 963579.0}, {"date": "2021-11-09", "close": 1.095, "volume": 950009.0}, {"date": "2021-11-10", "close": 1.09, "volume": 1294029.0}, {"date": "2021-11-11", "close": 1.105, "volume": 1469055.0}, {"date": "2021-11-12", "close": 1.105, "volume": 910252.0}, {"date": "2021-11-15", "close": 1.105, "volume": 1429630.0}, {"date": "2021-11-16", "close": 1.1, "volume": 1610598.0}, {"date": "2021-11-17", "close": 1.07, "volume": 3341674.0}, {"date": "2021-11-18", "close": 1.09, "volume": 1732661.0}, {"date": "2021-11-19", "close": 1.09, "volume": 981820.0}, {"date": "2021-11-22", "close": 1.07, "volume": 2470236.0}, {"date": "2021-11-23", "close": 1.095, "volume": 1726707.0}, {"date": "2021-11-24", "close": 1.08, "volume": 2771900.0}, {"date": "2021-11-25", "close": 1.085, "volume": 2654636.0}, {"date": "2021-11-26", "close": 1.07, "volume": 2476357.0}, {"date": "2021-11-29", "close": 1.05, "volume": 3111251.0}, {"date": "2021-11-30", "close": 1.055, "volume": 2068290.0}, {"date": "2021-12-01", "close": 1.035, "volume": 2643798.0}, {"date": "2021-12-02", "close": 1.03, "volume": 1044729.0}, {"date": "2021-12-03", "close": 1.05, "volume": 2106170.0}, {"date": "2021-12-06", "close": 1.04, "volume": 1981281.0}, {"date": "2021-12-07", "close": 1.06, "volume": 2089823.0}, {"date": "2021-12-08", "close": 1.09, "volume": 1636789.0}, {"date": "2021-12-09", "close": 1.07, "volume": 1151522.0}, {"date": "2021-12-10", "close": 1.095, "volume": 2996480.0}, {"date": "2021-12-13", "close": 1.1, "volume": 2385017.0}, {"date": "2021-12-14", "close": 1.075, "volume": 1097064.0}, {"date": "2021-12-15", "close": 1.065, "volume": 787529.0}, {"date": "2021-12-16", "close": 1.08, "volume": 783797.0}, {"date": "2021-12-17", "close": 1.07, "volume": 1387122.0}, {"date": "2021-12-20", "close": 1.06, "volume": 810717.0}, {"date": "2021-12-21", "close": 1.065, "volume": 618351.0}, {"date": "2021-12-22", "close": 1.065, "volume": 602010.0}, {"date": "2021-12-23", "close": 1.085, "volume": 1019658.0}, {"date": "2021-12-24", "close": 1.08, "volume": 278027.0}, {"date": "2021-12-29", "close": 1.105, "volume": 761512.0}, {"date": "2021-12-30", "close": 1.105, "volume": 355024.0}, {"date": "2021-12-31", "close": 1.11, "volume": 264783.0}, {"date": "2022-01-04", "close": 1.13, "volume": 911364.0}, {"date": "2022-01-05", "close": 1.14, "volume": 997392.0}, {"date": "2022-01-06", "close": 1.11, "volume": 680062.0}, {"date": "2022-01-07", "close": 1.1, "volume": 647698.0}, {"date": "2022-01-10", "close": 1.09, "volume": 502138.0}, {"date": "2022-01-11", "close": 1.075, "volume": 460796.0}, {"date": "2022-01-12", "close": 1.085, "volume": 386789.0}, {"date": "2022-01-13", "close": 1.075, "volume": 552891.0}, {"date": "2022-01-14", "close": 1.095, "volume": 1246813.0}, {"date": "2022-01-17", "close": 1.08, "volume": 361973.0}, {"date": "2022-01-18", "close": 1.13, "volume": 1378062.0}, {"date": "2022-01-19", "close": 1.1, "volume": 582840.0}, {"date": "2022-01-20", "close": 1.125, "volume": 909894.0}, {"date": "2022-01-21", "close": 1.08, "volume": 806717.0}, {"date": "2022-01-24", "close": 1.07, "volume": 1623873.0}, {"date": "2022-01-25", "close": 1.04, "volume": 2109435.0}, {"date": "2022-01-27", "close": 1.055, "volume": 1826374.0}, {"date": "2022-01-28", "close": 1.065, "volume": 2557240.0}, {"date": "2022-01-31", "close": 1.11, "volume": 1732805.0}, {"date": "2022-02-01", "close": 1.13, "volume": 1339485.0}, {"date": "2022-02-02", "close": 1.115, "volume": 1340737.0}, {"date": "2022-02-03", "close": 1.125, "volume": 941898.0}, {"date": "2022-02-04", "close": 1.13, "volume": 1034032.0}, {"date": "2022-02-07", "close": 1.16, "volume": 2238779.0}, {"date": "2022-02-08", "close": 1.195, "volume": 8020121.0}, {"date": "2022-02-09", "close": 1.195, "volume": 2230606.0}, {"date": "2022-02-10", "close": 1.185, "volume": 1285577.0}, {"date": "2022-02-11", "close": 1.155, "volume": 1525137.0}, {"date": "2022-02-14", "close": 1.16, "volume": 1423241.0}, {"date": "2022-02-15", "close": 1.185, "volume": 6749903.0}, {"date": "2022-02-16", "close": 1.17, "volume": 943560.0}, {"date": "2022-02-17", "close": 1.205, "volume": 2773002.0}, {"date": "2022-02-18", "close": 1.2, "volume": 1531065.0}, {"date": "2022-02-21", "close": 1.21, "volume": 2243256.0}, {"date": "2022-02-22", "close": 1.275, "volume": 10679275.0}, {"date": "2022-02-23", "close": 1.3, "volume": 4157567.0}, {"date": "2022-02-24", "close": 1.28, "volume": 5114037.0}, {"date": "2022-02-25", "close": 1.29, "volume": 3933501.0}, {"date": "2022-02-28", "close": 1.26, "volume": 1836924.0}, {"date": "2022-03-01", "close": 1.275, "volume": 1500752.0}, {"date": "2022-03-02", "close": 1.24, "volume": 1452618.0}, {"date": "2022-03-03", "close": 1.235, "volume": 1144352.0}, {"date": "2022-03-04", "close": 1.195, "volume": 1424788.0}, {"date": "2022-03-07", "close": 1.16, "volume": 2799611.0}, {"date": "2022-03-08", "close": 1.15, "volume": 2176488.0}, {"date": "2022-03-09", "close": 1.165, "volume": 1299399.0}, {"date": "2022-03-10", "close": 1.15, "volume": 1299457.0}, {"date": "2022-03-11", "close": 1.17, "volume": 1548945.0}, {"date": "2022-03-14", "close": 1.185, "volume": 1439166.0}, {"date": "2022-03-15", "close": 1.155, "volume": 1212068.0}, {"date": "2022-03-16", "close": 1.145, "volume": 832151.0}, {"date": "2022-03-17", "close": 1.155, "volume": 774800.0}, {"date": "2022-03-18", "close": 1.175, "volume": 2667428.0}, {"date": "2022-03-21", "close": 1.155, "volume": 1351279.0}, {"date": "2022-03-22", "close": 1.155, "volume": 834676.0}, {"date": "2022-03-23", "close": 1.15, "volume": 884958.0}, {"date": "2022-03-24", "close": 1.14, "volume": 867064.0}, {"date": "2022-03-25", "close": 1.16, "volume": 871238.0}, {"date": "2022-03-28", "close": 1.16, "volume": 1456937.0}, {"date": "2022-03-29", "close": 1.155, "volume": 947748.0}, {"date": "2022-03-30", "close": 1.14, "volume": 874344.0}, {"date": "2022-03-31", "close": 1.145, "volume": 1847543.0}, {"date": "2022-04-01", "close": 1.14, "volume": 2061467.0}, {"date": "2022-04-04", "close": 1.15, "volume": 1788074.0}, {"date": "2022-04-05", "close": 1.16, "volume": 1344886.0}, {"date": "2022-04-06", "close": 1.155, "volume": 1018141.0}, {"date": "2022-04-07", "close": 1.14, "volume": 613617.0}, {"date": "2022-04-08", "close": 1.125, "volume": 992473.0}, {"date": "2022-04-11", "close": 1.085, "volume": 2001162.0}, {"date": "2022-04-12", "close": 1.06, "volume": 1464271.0}, {"date": "2022-04-13", "close": 1.055, "volume": 1591761.0}, {"date": "2022-04-14", "close": 1.065, "volume": 3336820.0}, {"date": "2022-04-19", "close": 1.065, "volume": 1128655.0}, {"date": "2022-04-20", "close": 1.075, "volume": 914222.0}, {"date": "2022-04-21", "close": 1.07, "volume": 2161933.0}, {"date": "2022-04-22", "close": 1.075, "volume": 831932.0}, {"date": "2022-04-26", "close": 1.085, "volume": 1713124.0}, {"date": "2022-04-27", "close": 1.075, "volume": 1295343.0}, {"date": "2022-04-28", "close": 1.095, "volume": 1752264.0}, {"date": "2022-04-29", "close": 1.095, "volume": 1582510.0}, {"date": "2022-05-02", "close": 1.075, "volume": 1065160.0}, {"date": "2022-05-03", "close": 1.075, "volume": 1232048.0}, {"date": "2022-05-04", "close": 1.075, "volume": 2868257.0}, {"date": "2022-05-05", "close": 1.115, "volume": 2053486.0}, {"date": "2022-05-06", "close": 1.12, "volume": 3015594.0}, {"date": "2022-05-09", "close": 1.125, "volume": 2014879.0}, {"date": "2022-05-10", "close": 1.105, "volume": 4145824.0}, {"date": "2022-05-11", "close": 1.105, "volume": 5162902.0}, {"date": "2022-05-12", "close": 1.06, "volume": 2630533.0}, {"date": "2022-05-13", "close": 1.07, "volume": 1715402.0}, {"date": "2022-05-16", "close": 1.1, "volume": 1413405.0}, {"date": "2022-05-17", "close": 1.105, "volume": 1035688.0}, {"date": "2022-05-18", "close": 1.15, "volume": 2242118.0}, {"date": "2022-05-19", "close": 1.135, "volume": 2503441.0}, {"date": "2022-05-20", "close": 1.15, "volume": 2416532.0}, {"date": "2022-05-23", "close": 1.18, "volume": 2973400.0}, {"date": "2022-05-24", "close": 1.15, "volume": 4097046.0}, {"date": "2022-05-25", "close": 1.15, "volume": 1447294.0}, {"date": "2022-05-26", "close": 1.15, "volume": 1086269.0}, {"date": "2022-05-27", "close": 1.155, "volume": 1058996.0}, {"date": "2022-05-30", "close": 1.14, "volume": 1330582.0}, {"date": "2022-05-31", "close": 1.145, "volume": 5048964.0}, {"date": "2022-06-01", "close": 1.14, "volume": 1822302.0}, {"date": "2022-06-02", "close": 1.125, "volume": 3866860.0}, {"date": "2022-06-03", "close": 1.165, "volume": 1816675.0}, {"date": "2022-06-06", "close": 1.17, "volume": 3882167.0}, {"date": "2022-06-07", "close": 1.15, "volume": 1679046.0}, {"date": "2022-06-08", "close": 1.155, "volume": 1631094.0}, {"date": "2022-06-09", "close": 1.15, "volume": 1032345.0}, {"date": "2022-06-10", "close": 1.14, "volume": 2603400.0}, {"date": "2022-06-14", "close": 1.04, "volume": 4752853.0}, {"date": "2022-06-15", "close": 1.04, "volume": 2592891.0}, {"date": "2022-06-16", "close": 1.035, "volume": 3058542.0}, {"date": "2022-06-17", "close": 1.04, "volume": 7761506.0}, {"date": "2022-06-20", "close": 1.045, "volume": 1555390.0}, {"date": "2022-06-21", "close": 1.06, "volume": 2519901.0}, {"date": "2022-06-22", "close": 1.025, "volume": 4283915.0}, {"date": "2022-06-23", "close": 1.015, "volume": 1540979.0}, {"date": "2022-06-24", "close": 1.035, "volume": 2217849.0}, {"date": "2022-06-27", "close": 1.08, "volume": 1382801.0}, {"date": "2022-06-28", "close": 1.09, "volume": 1986356.0}, {"date": "2022-06-29", "close": 1.085, "volume": 704364.0}, {"date": "2022-06-30", "close": 1.055, "volume": 709114.0}, {"date": "2022-07-01", "close": 1.06, "volume": 922716.0}, {"date": "2022-07-04", "close": 1.07, "volume": 723258.0}, {"date": "2022-07-05", "close": 1.06, "volume": 1168729.0}, {"date": "2022-07-06", "close": 1.08, "volume": 979210.0}, {"date": "2022-07-07", "close": 1.08, "volume": 1779990.0}, {"date": "2022-07-08", "close": 1.08, "volume": 3845341.0}, {"date": "2022-07-11", "close": 1.085, "volume": 725899.0}, {"date": "2022-07-12", "close": 1.085, "volume": 926848.0}, {"date": "2022-07-13", "close": 1.09, "volume": 796730.0}, {"date": "2022-07-14", "close": 1.1, "volume": 560714.0}, {"date": "2022-07-15", "close": 1.125, "volume": 586660.0}, {"date": "2022-07-18", "close": 1.13, "volume": 1251974.0}, {"date": "2022-07-19", "close": 1.1, "volume": 1857399.0}, {"date": "2022-07-20", "close": 1.085, "volume": 1787195.0}, {"date": "2022-07-21", "close": 1.075, "volume": 1152986.0}, {"date": "2022-07-22", "close": 1.06, "volume": 1964053.0}, {"date": "2022-07-25", "close": 1.055, "volume": 1257667.0}, {"date": "2022-07-26", "close": 1.04, "volume": 1259556.0}, {"date": "2022-07-27", "close": 1.035, "volume": 752217.0}, {"date": "2022-07-28", "close": 1.04, "volume": 512822.0}, {"date": "2022-07-29", "close": 1.065, "volume": 1637215.0}, {"date": "2022-08-01", "close": 1.06, "volume": 2846273.0}, {"date": "2022-08-02", "close": 1.04, "volume": 1662262.0}, {"date": "2022-08-03", "close": 1.025, "volume": 1768139.0}, {"date": "2022-08-04", "close": 0.995, "volume": 4121404.0}, {"date": "2022-08-05", "close": 1.015, "volume": 2056684.0}, {"date": "2022-08-08", "close": 1.01, "volume": 2004684.0}, {"date": "2022-08-09", "close": 1.01, "volume": 1732579.0}, {"date": "2022-08-10", "close": 1.01, "volume": 1537140.0}, {"date": "2022-08-11", "close": 1.02, "volume": 2816878.0}, {"date": "2022-08-12", "close": 1.01, "volume": 566526.0}, {"date": "2022-08-15", "close": 0.995, "volume": 1575856.0}, {"date": "2022-08-16", "close": 0.99, "volume": 1741726.0}, {"date": "2022-08-17", "close": 1.0, "volume": 1607108.0}, {"date": "2022-08-18", "close": 0.99, "volume": 646563.0}, {"date": "2022-08-19", "close": 0.99, "volume": 991022.0}, {"date": "2022-08-22", "close": 0.98, "volume": 1200791.0}, {"date": "2022-08-23", "close": 0.97, "volume": 2184228.0}, {"date": "2022-08-24", "close": 1.0, "volume": 1983881.0}, {"date": "2022-08-25", "close": 0.985, "volume": 1942622.0}, {"date": "2022-08-26", "close": 1.005, "volume": 2211746.0}, {"date": "2022-08-29", "close": 0.99, "volume": 1215059.0}, {"date": "2022-08-30", "close": 1.01, "volume": 2470096.0}, {"date": "2022-08-31", "close": 1.015, "volume": 2962249.0}, {"date": "2022-09-01", "close": 0.98, "volume": 714906.0}, {"date": "2022-09-02", "close": 0.985, "volume": 933872.0}, {"date": "2022-09-05", "close": 0.96, "volume": 1804188.0}, {"date": "2022-09-06", "close": 0.98, "volume": 2675481.0}, {"date": "2022-09-07", "close": 0.98, "volume": 1863632.0}, {"date": "2022-09-08", "close": 0.98, "volume": 1054618.0}, {"date": "2022-09-09", "close": 1.0, "volume": 1639497.0}, {"date": "2022-09-12", "close": 1.0, "volume": 758909.0}, {"date": "2022-09-13", "close": 1.01, "volume": 904306.0}, {"date": "2022-09-14", "close": 0.995, "volume": 1417009.0}, {"date": "2022-09-15", "close": 0.995, "volume": 1022040.0}, {"date": "2022-09-16", "close": 0.995, "volume": 1656085.0}, {"date": "2022-09-19", "close": 0.985, "volume": 709004.0}, {"date": "2022-09-20", "close": 0.99, "volume": 998800.0}, {"date": "2022-09-21", "close": 0.98, "volume": 1515523.0}, {"date": "2022-09-23", "close": 0.975, "volume": 1245411.0}, {"date": "2022-09-26", "close": 0.95, "volume": 1746925.0}, {"date": "2022-09-27", "close": 0.955, "volume": 1106785.0}, {"date": "2022-09-28", "close": 0.975, "volume": 1324752.0}, {"date": "2022-09-29", "close": 0.99, "volume": 1416010.0}, {"date": "2022-09-30", "close": 0.96, "volume": 1377214.0}, {"date": "2022-10-03", "close": 0.945, "volume": 1121380.0}, {"date": "2022-10-04", "close": 0.98, "volume": 848457.0}, {"date": "2022-10-05", "close": 0.995, "volume": 1034855.0}, {"date": "2022-10-06", "close": 0.985, "volume": 768647.0}, {"date": "2022-10-07", "close": 0.975, "volume": 460843.0}, {"date": "2022-10-10", "close": 0.96, "volume": 217895.0}, {"date": "2022-10-11", "close": 0.945, "volume": 810835.0}, {"date": "2022-10-12", "close": 0.925, "volume": 2309212.0}, {"date": "2022-10-13", "close": 0.925, "volume": 1868611.0}, {"date": "2022-10-14", "close": 0.93, "volume": 1365814.0}, {"date": "2022-10-17", "close": 0.905, "volume": 717887.0}, {"date": "2022-10-18", "close": 0.905, "volume": 1904154.0}, {"date": "2022-10-19", "close": 0.92, "volume": 1212644.0}, {"date": "2022-10-20", "close": 0.915, "volume": 734053.0}, {"date": "2022-10-21", "close": 0.915, "volume": 765930.0}, {"date": "2022-10-24", "close": 0.965, "volume": 1587691.0}, {"date": "2022-10-25", "close": 0.965, "volume": 888956.0}, {"date": "2022-10-26", "close": 0.955, "volume": 804982.0}, {"date": "2022-10-27", "close": 0.96, "volume": 576757.0}, {"date": "2022-10-28", "close": 0.96, "volume": 459338.0}, {"date": "2022-10-31", "close": 0.965, "volume": 883975.0}, {"date": "2022-11-01", "close": 0.99, "volume": 1163704.0}, {"date": "2022-11-02", "close": 1.02, "volume": 2807308.0}, {"date": "2022-11-03", "close": 1.015, "volume": 1040679.0}, {"date": "2022-11-04", "close": 0.995, "volume": 1181867.0}, {"date": "2022-11-07", "close": 0.995, "volume": 469596.0}, {"date": "2022-11-08", "close": 1.0, "volume": 854827.0}, {"date": "2022-11-09", "close": 0.99, "volume": 775696.0}, {"date": "2022-11-10", "close": 0.965, "volume": 1159338.0}, {"date": "2022-11-11", "close": 0.99, "volume": 796853.0}, {"date": "2022-11-14", "close": 0.96, "volume": 519829.0}, {"date": "2022-11-15", "close": 0.95, "volume": 473861.0}, {"date": "2022-11-16", "close": 0.95, "volume": 546281.0}, {"date": "2022-11-17", "close": 0.965, "volume": 557471.0}, {"date": "2022-11-18", "close": 0.955, "volume": 1002862.0}, {"date": "2022-11-21", "close": 0.955, "volume": 461362.0}, {"date": "2022-11-22", "close": 0.955, "volume": 647357.0}, {"date": "2022-11-23", "close": 0.935, "volume": 1265428.0}, {"date": "2022-11-24", "close": 0.95, "volume": 528977.0}, {"date": "2022-11-25", "close": 0.96, "volume": 851412.0}, {"date": "2022-11-28", "close": 0.955, "volume": 351488.0}, {"date": "2022-11-29", "close": 0.96, "volume": 642829.0}, {"date": "2022-11-30", "close": 0.975, "volume": 1190883.0}, {"date": "2022-12-01", "close": 0.98, "volume": 393596.0}, {"date": "2022-12-02", "close": 0.965, "volume": 590182.0}, {"date": "2022-12-05", "close": 0.975, "volume": 631251.0}, {"date": "2022-12-06", "close": 0.97, "volume": 1495200.0}, {"date": "2022-12-07", "close": 0.97, "volume": 1597270.0}, {"date": "2022-12-08", "close": 0.965, "volume": 518134.0}, {"date": "2022-12-09", "close": 0.99, "volume": 2787540.0}, {"date": "2022-12-12", "close": 1.0, "volume": 1014153.0}, {"date": "2022-12-13", "close": 1.025, "volume": 2202846.0}, {"date": "2022-12-14", "close": 1.1, "volume": 3667260.0}, {"date": "2022-12-15", "close": 1.1, "volume": 2223130.0}, {"date": "2022-12-16", "close": 1.07, "volume": 2695277.0}, {"date": "2022-12-19", "close": 1.07, "volume": 2236181.0}, {"date": "2022-12-20", "close": 1.065, "volume": 1232491.0}, {"date": "2022-12-21", "close": 1.085, "volume": 804873.0}, {"date": "2022-12-22", "close": 1.135, "volume": 2273079.0}, {"date": "2022-12-23", "close": 1.145, "volume": 1903270.0}, {"date": "2022-12-28", "close": 1.14, "volume": 804973.0}, {"date": "2022-12-29", "close": 1.12, "volume": 469603.0}, {"date": "2022-12-30", "close": 1.105, "volume": 576637.0}, {"date": "2023-01-03", "close": 1.115, "volume": 3724187.0}, {"date": "2023-01-04", "close": 1.135, "volume": 640327.0}, {"date": "2023-01-05", "close": 1.145, "volume": 902318.0}, {"date": "2023-01-06", "close": 1.15, "volume": 1206958.0}, {"date": "2023-01-09", "close": 1.15, "volume": 2875934.0}, {"date": "2023-01-10", "close": 1.155, "volume": 1433521.0}, {"date": "2023-01-11", "close": 1.145, "volume": 1840075.0}, {"date": "2023-01-12", "close": 1.16, "volume": 930820.0}, {"date": "2023-01-13", "close": 1.175, "volume": 1116339.0}, {"date": "2023-01-16", "close": 1.205, "volume": 2044149.0}, {"date": "2023-01-17", "close": 1.18, "volume": 941885.0}, {"date": "2023-01-18", "close": 1.21, "volume": 2117837.0}, {"date": "2023-01-19", "close": 1.205, "volume": 1268165.0}, {"date": "2023-01-20", "close": 1.21, "volume": 1139167.0}, {"date": "2023-01-23", "close": 1.235, "volume": 1963071.0}, {"date": "2023-01-24", "close": 1.265, "volume": 3906627.0}, {"date": "2023-01-25", "close": 1.265, "volume": 1854073.0}, {"date": "2023-01-27", "close": 1.265, "volume": 1028406.0}, {"date": "2023-01-30", "close": 1.26, "volume": 1960838.0}, {"date": "2023-01-31", "close": 1.255, "volume": 1118013.0}, {"date": "2023-02-01", "close": 1.23, "volume": 1166918.0}, {"date": "2023-02-02", "close": 1.245, "volume": 943088.0}, {"date": "2023-02-03", "close": 1.24, "volume": 811213.0}, {"date": "2023-02-06", "close": 1.22, "volume": 2128024.0}, {"date": "2023-02-07", "close": 1.195, "volume": 1966805.0}, {"date": "2023-02-08", "close": 1.2, "volume": 1961750.0}, {"date": "2023-02-09", "close": 1.235, "volume": 1936990.0}, {"date": "2023-02-10", "close": 1.235, "volume": 4014226.0}, {"date": "2023-02-13", "close": 1.25, "volume": 1089343.0}, {"date": "2023-02-14", "close": 1.255, "volume": 665654.0}, {"date": "2023-02-15", "close": 1.27, "volume": 1383870.0}, {"date": "2023-02-16", "close": 1.265, "volume": 1232409.0}, {"date": "2023-02-17", "close": 1.275, "volume": 4323223.0}, {"date": "2023-02-20", "close": 1.285, "volume": 4721855.0}, {"date": "2023-02-21", "close": 1.245, "volume": 3508341.0}, {"date": "2023-02-22", "close": 1.23, "volume": 3776657.0}, {"date": "2023-02-23", "close": 1.25, "volume": 4521254.0}, {"date": "2023-02-24", "close": 1.23, "volume": 5639651.0}, {"date": "2023-02-27", "close": 1.21, "volume": 1054414.0}, {"date": "2023-02-28", "close": 1.22, "volume": 1175125.0}, {"date": "2023-03-01", "close": 1.22, "volume": 890454.0}, {"date": "2023-03-02", "close": 1.225, "volume": 1219087.0}, {"date": "2023-03-03", "close": 1.215, "volume": 1171657.0}, {"date": "2023-03-06", "close": 1.22, "volume": 713346.0}, {"date": "2023-03-07", "close": 1.235, "volume": 1473845.0}, {"date": "2023-03-08", "close": 1.23, "volume": 1529515.0}, {"date": "2023-03-09", "close": 1.2, "volume": 2112806.0}, {"date": "2023-03-10", "close": 1.165, "volume": 2290600.0}, {"date": "2023-03-13", "close": 1.155, "volume": 2211693.0}, {"date": "2023-03-14", "close": 1.155, "volume": 1688611.0}, {"date": "2023-03-15", "close": 1.16, "volume": 1689186.0}, {"date": "2023-03-16", "close": 1.155, "volume": 1215171.0}, {"date": "2023-03-17", "close": 1.175, "volume": 1945149.0}, {"date": "2023-03-20", "close": 1.16, "volume": 2480937.0}, {"date": "2023-03-21", "close": 1.17, "volume": 846424.0}, {"date": "2023-03-22", "close": 1.18, "volume": 728070.0}, {"date": "2023-03-23", "close": 1.18, "volume": 492521.0}, {"date": "2023-03-24", "close": 1.155, "volume": 418918.0}, {"date": "2023-03-27", "close": 1.155, "volume": 821240.0}, {"date": "2023-03-28", "close": 1.165, "volume": 1718071.0}, {"date": "2023-03-29", "close": 1.175, "volume": 685831.0}, {"date": "2023-03-30", "close": 1.18, "volume": 577269.0}, {"date": "2023-03-31", "close": 1.21, "volume": 1481660.0}, {"date": "2023-04-03", "close": 1.205, "volume": 717878.0}, {"date": "2023-04-04", "close": 1.2, "volume": 1789870.0}, {"date": "2023-04-05", "close": 1.19, "volume": 480415.0}, {"date": "2023-04-06", "close": 1.18, "volume": 336402.0}, {"date": "2023-04-11", "close": 1.19, "volume": 611559.0}, {"date": "2023-04-12", "close": 1.195, "volume": 306412.0}, {"date": "2023-04-13", "close": 1.21, "volume": 472537.0}, {"date": "2023-04-14", "close": 1.22, "volume": 791440.0}, {"date": "2023-04-17", "close": 1.25, "volume": 1600874.0}, {"date": "2023-04-18", "close": 1.245, "volume": 3066325.0}, {"date": "2023-04-19", "close": 1.205, "volume": 2463971.0}, {"date": "2023-04-20", "close": 1.265, "volume": 4049862.0}, {"date": "2023-04-21", "close": 1.25, "volume": 927121.0}, {"date": "2023-04-24", "close": 1.22, "volume": 1097731.0}, {"date": "2023-04-26", "close": 1.225, "volume": 1855276.0}, {"date": "2023-04-27", "close": 1.22, "volume": 722194.0}, {"date": "2023-04-28", "close": 1.22, "volume": 972323.0}, {"date": "2023-05-01", "close": 1.21, "volume": 685376.0}, {"date": "2023-05-02", "close": 1.21, "volume": 1016214.0}, {"date": "2023-05-03", "close": 1.195, "volume": 1666753.0}, {"date": "2023-05-04", "close": 1.19, "volume": 1476845.0}, {"date": "2023-05-05", "close": 1.18, "volume": 474639.0}, {"date": "2023-05-08", "close": 1.18, "volume": 856388.0}, {"date": "2023-05-09", "close": 1.17, "volume": 873133.0}, {"date": "2023-05-10", "close": 1.175, "volume": 366050.0}, {"date": "2023-05-11", "close": 1.165, "volume": 557592.0}, {"date": "2023-05-12", "close": 1.15, "volume": 476335.0}, {"date": "2023-05-15", "close": 1.145, "volume": 864559.0}, {"date": "2023-05-16", "close": 1.115, "volume": 805819.0}, {"date": "2023-05-17", "close": 1.115, "volume": 574816.0}, {"date": "2023-05-18", "close": 1.115, "volume": 3807927.0}, {"date": "2023-05-19", "close": 1.115, "volume": 1096532.0}, {"date": "2023-05-22", "close": 1.115, "volume": 986197.0}, {"date": "2023-05-23", "close": 1.1, "volume": 559930.0}, {"date": "2023-05-24", "close": 1.08, "volume": 1038895.0}, {"date": "2023-05-25", "close": 1.06, "volume": 1094631.0}, {"date": "2023-05-26", "close": 1.07, "volume": 1134267.0}, {"date": "2023-05-29", "close": 1.065, "volume": 774324.0}, {"date": "2023-05-30", "close": 1.065, "volume": 421790.0}, {"date": "2023-05-31", "close": 1.045, "volume": 1150358.0}, {"date": "2023-06-01", "close": 1.04, "volume": 823539.0}, {"date": "2023-06-02", "close": 1.045, "volume": 898007.0}, {"date": "2023-06-05", "close": 1.05, "volume": 334143.0}, {"date": "2023-06-06", "close": 1.03, "volume": 8966495.0}, {"date": "2023-06-07", "close": 1.015, "volume": 2852045.0}, {"date": "2023-06-08", "close": 1.015, "volume": 1573027.0}, {"date": "2023-06-09", "close": 1.015, "volume": 816088.0}, {"date": "2023-06-13", "close": 1.025, "volume": 2249630.0}, {"date": "2023-06-14", "close": 1.015, "volume": 875295.0}, {"date": "2023-06-15", "close": 1.015, "volume": 1314249.0}, {"date": "2023-06-16", "close": 1.015, "volume": 1795418.0}, {"date": "2023-06-19", "close": 1.025, "volume": 1127763.0}, {"date": "2023-06-20", "close": 1.035, "volume": 2158589.0}, {"date": "2023-06-21", "close": 1.02, "volume": 710666.0}, {"date": "2023-06-22", "close": 1.01, "volume": 1303101.0}, {"date": "2023-06-23", "close": 0.995, "volume": 560288.0}, {"date": "2023-06-26", "close": 1.025, "volume": 1456895.0}, {"date": "2023-06-27", "close": 1.035, "volume": 2363188.0}, {"date": "2023-06-28", "close": 1.055, "volume": 1304386.0}, {"date": "2023-06-29", "close": 1.05, "volume": 1319651.0}, {"date": "2023-06-30", "close": 1.04, "volume": 2032655.0}, {"date": "2023-07-03", "close": 1.04, "volume": 787826.0}, {"date": "2023-07-04", "close": 1.065, "volume": 748959.0}, {"date": "2023-07-05", "close": 1.055, "volume": 438616.0}, {"date": "2023-07-06", "close": 1.04, "volume": 1018563.0}, {"date": "2023-07-07", "close": 1.02, "volume": 302559.0}, {"date": "2023-07-10", "close": 1.015, "volume": 423082.0}, {"date": "2023-07-11", "close": 1.04, "volume": 531072.0}, {"date": "2023-07-12", "close": 1.05, "volume": 647376.0}, {"date": "2023-07-13", "close": 1.06, "volume": 277998.0}, {"date": "2023-07-14", "close": 1.07, "volume": 732093.0}, {"date": "2023-07-17", "close": 1.06, "volume": 226115.0}, {"date": "2023-07-18", "close": 1.08, "volume": 939288.0}, {"date": "2023-07-19", "close": 1.075, "volume": 1846225.0}, {"date": "2023-07-20", "close": 1.095, "volume": 420737.0}, {"date": "2023-07-21", "close": 1.07, "volume": 431291.0}, {"date": "2023-07-24", "close": 1.075, "volume": 379725.0}, {"date": "2023-07-25", "close": 1.1, "volume": 741038.0}, {"date": "2023-07-26", "close": 1.11, "volume": 792686.0}, {"date": "2023-07-27", "close": 1.13, "volume": 788519.0}, {"date": "2023-07-28", "close": 1.1, "volume": 472197.0}, {"date": "2023-07-31", "close": 1.1, "volume": 327902.0}, {"date": "2023-08-01", "close": 1.105, "volume": 462811.0}, {"date": "2023-08-02", "close": 1.1, "volume": 405730.0}, {"date": "2023-08-03", "close": 1.09, "volume": 500462.0}, {"date": "2023-08-04", "close": 1.08, "volume": 595488.0}, {"date": "2023-08-07", "close": 1.08, "volume": 1180776.0}, {"date": "2023-08-08", "close": 1.08, "volume": 467355.0}, {"date": "2023-08-09", "close": 1.085, "volume": 944418.0}, {"date": "2023-08-10", "close": 1.095, "volume": 556353.0}, {"date": "2023-08-11", "close": 1.07, "volume": 448512.0}, {"date": "2023-08-14", "close": 1.065, "volume": 438627.0}, {"date": "2023-08-15", "close": 1.06, "volume": 1706325.0}, {"date": "2023-08-16", "close": 1.09, "volume": 1209036.0}, {"date": "2023-08-17", "close": 1.095, "volume": 650775.0}, {"date": "2023-08-18", "close": 1.14, "volume": 1265965.0}, {"date": "2023-08-21", "close": 1.14, "volume": 1233320.0}, {"date": "2023-08-22", "close": 1.08, "volume": 2220002.0}, {"date": "2023-08-23", "close": 1.09, "volume": 1694180.0}, {"date": "2023-08-24", "close": 1.11, "volume": 387566.0}, {"date": "2023-08-25", "close": 1.105, "volume": 494598.0}, {"date": "2023-08-28", "close": 1.125, "volume": 503834.0}, {"date": "2023-08-29", "close": 1.12, "volume": 366606.0}, {"date": "2023-08-30", "close": 1.15, "volume": 1259233.0}, {"date": "2023-08-31", "close": 1.13, "volume": 2962836.0}, {"date": "2023-09-01", "close": 1.13, "volume": 404686.0}, {"date": "2023-09-04", "close": 1.145, "volume": 343566.0}, {"date": "2023-09-05", "close": 1.13, "volume": 565735.0}, {"date": "2023-09-06", "close": 1.095, "volume": 826083.0}, {"date": "2023-09-07", "close": 1.07, "volume": 981354.0}, {"date": "2023-09-08", "close": 1.08, "volume": 1209559.0}, {"date": "2023-09-11", "close": 1.065, "volume": 2376045.0}, {"date": "2023-09-12", "close": 1.065, "volume": 765087.0}, {"date": "2023-09-13", "close": 1.08, "volume": 1056933.0}, {"date": "2023-09-14", "close": 1.09, "volume": 780436.0}, {"date": "2023-09-15", "close": 1.1, "volume": 3872356.0}, {"date": "2023-09-18", "close": 1.085, "volume": 440390.0}, {"date": "2023-09-19", "close": 1.06, "volume": 935750.0}, {"date": "2023-09-20", "close": 1.055, "volume": 559235.0}, {"date": "2023-09-21", "close": 1.04, "volume": 626398.0}, {"date": "2023-09-22", "close": 1.05, "volume": 317876.0}, {"date": "2023-09-25", "close": 1.04, "volume": 157061.0}, {"date": "2023-09-26", "close": 1.03, "volume": 991219.0}, {"date": "2023-09-27", "close": 1.04, "volume": 397509.0}, {"date": "2023-09-28", "close": 1.04, "volume": 429983.0}, {"date": "2023-09-29", "close": 1.065, "volume": 1070638.0}, {"date": "2023-10-02", "close": 1.055, "volume": 448110.0}, {"date": "2023-10-03", "close": 1.005, "volume": 1214422.0}, {"date": "2023-10-04", "close": 1.02, "volume": 609571.0}, {"date": "2023-10-05", "close": 1.03, "volume": 379211.0}, {"date": "2023-10-06", "close": 1.025, "volume": 673962.0}, {"date": "2023-10-09", "close": 1.055, "volume": 606164.0}, {"date": "2023-10-10", "close": 1.065, "volume": 616033.0}, {"date": "2023-10-11", "close": 1.07, "volume": 469602.0}, {"date": "2023-10-12", "close": 1.085, "volume": 786847.0}, {"date": "2023-10-13", "close": 1.09, "volume": 597561.0}, {"date": "2023-10-16", "close": 1.1, "volume": 582677.0}, {"date": "2023-10-17", "close": 1.11, "volume": 481447.0}, {"date": "2023-10-18", "close": 1.15, "volume": 1451020.0}, {"date": "2023-10-19", "close": 1.13, "volume": 520916.0}, {"date": "2023-10-20", "close": 1.115, "volume": 1412676.0}, {"date": "2023-10-23", "close": 1.12, "volume": 369624.0}, {"date": "2023-10-24", "close": 1.125, "volume": 1280545.0}, {"date": "2023-10-25", "close": 1.1, "volume": 906819.0}, {"date": "2023-10-26", "close": 0.97, "volume": 4486939.0}, {"date": "2023-10-27", "close": 0.99, "volume": 2146993.0}, {"date": "2023-10-30", "close": 0.955, "volume": 2385382.0}, {"date": "2023-10-31", "close": 0.95, "volume": 1578733.0}, {"date": "2023-11-01", "close": 0.96, "volume": 1137104.0}, {"date": "2023-11-02", "close": 0.96, "volume": 928174.0}, {"date": "2023-11-03", "close": 0.975, "volume": 573120.0}, {"date": "2023-11-06", "close": 0.975, "volume": 1041435.0}, {"date": "2023-11-07", "close": 0.98, "volume": 1207393.0}, {"date": "2023-11-08", "close": 0.99, "volume": 2173038.0}, {"date": "2023-11-09", "close": 1.005, "volume": 465490.0}, {"date": "2023-11-10", "close": 1.005, "volume": 333185.0}, {"date": "2023-11-13", "close": 1.005, "volume": 459111.0}, {"date": "2023-11-14", "close": 0.995, "volume": 578249.0}, {"date": "2023-11-15", "close": 1.03, "volume": 989102.0}, {"date": "2023-11-16", "close": 0.99, "volume": 568006.0}, {"date": "2023-11-17", "close": 0.98, "volume": 353175.0}, {"date": "2023-11-20", "close": 1.0, "volume": 508121.0}, {"date": "2023-11-21", "close": 1.0, "volume": 549194.0}, {"date": "2023-11-22", "close": 0.995, "volume": 288521.0}, {"date": "2023-11-23", "close": 0.99, "volume": 296200.0}, {"date": "2023-11-24", "close": 0.99, "volume": 446082.0}, {"date": "2023-11-27", "close": 0.99, "volume": 499997.0}, {"date": "2023-11-28", "close": 0.975, "volume": 1155505.0}, {"date": "2023-11-29", "close": 0.965, "volume": 1573602.0}, {"date": "2023-11-30", "close": 0.945, "volume": 2105155.0}, {"date": "2023-12-01", "close": 0.95, "volume": 402859.0}, {"date": "2023-12-04", "close": 0.955, "volume": 543917.0}, {"date": "2023-12-05", "close": 0.94, "volume": 1436883.0}, {"date": "2023-12-06", "close": 0.955, "volume": 693556.0}, {"date": "2023-12-07", "close": 0.93, "volume": 3147931.0}, {"date": "2023-12-08", "close": 0.965, "volume": 4804438.0}, {"date": "2023-12-11", "close": 0.97, "volume": 609985.0}, {"date": "2023-12-12", "close": 0.98, "volume": 899160.0}, {"date": "2023-12-13", "close": 0.98, "volume": 586348.0}, {"date": "2023-12-14", "close": 0.975, "volume": 813832.0}, {"date": "2023-12-15", "close": 0.98, "volume": 737441.0}, {"date": "2023-12-18", "close": 0.995, "volume": 468252.0}, {"date": "2023-12-19", "close": 1.13, "volume": 3210355.0}, {"date": "2023-12-20", "close": 1.135, "volume": 1929127.0}, {"date": "2023-12-21", "close": 1.15, "volume": 1226070.0}, {"date": "2023-12-22", "close": 1.145, "volume": 662861.0}, {"date": "2023-12-27", "close": 1.16, "volume": 1038418.0}, {"date": "2023-12-28", "close": 1.175, "volume": 1285548.0}, {"date": "2023-12-29", "close": 1.18, "volume": 873550.0}, {"date": "2024-01-02", "close": 1.175, "volume": 466429.0}, {"date": "2024-01-03", "close": 1.155, "volume": 572288.0}, {"date": "2024-01-04", "close": 1.14, "volume": 736640.0}, {"date": "2024-01-05", "close": 1.145, "volume": 1100883.0}, {"date": "2024-01-08", "close": 1.15, "volume": 717544.0}, {"date": "2024-01-09", "close": 1.14, "volume": 424153.0}, {"date": "2024-01-10", "close": 1.16, "volume": 809230.0}, {"date": "2024-01-11", "close": 1.16, "volume": 614165.0}, {"date": "2024-01-12", "close": 1.15, "volume": 294808.0}, {"date": "2024-01-15", "close": 1.15, "volume": 214364.0}, {"date": "2024-01-16", "close": 1.135, "volume": 367562.0}, {"date": "2024-01-17", "close": 1.135, "volume": 913318.0}, {"date": "2024-01-18", "close": 1.11, "volume": 345948.0}, {"date": "2024-01-19", "close": 1.095, "volume": 405231.0}, {"date": "2024-01-22", "close": 1.07, "volume": 885640.0}, {"date": "2024-01-23", "close": 1.09, "volume": 890066.0}, {"date": "2024-01-24", "close": 1.085, "volume": 503258.0}, {"date": "2024-01-25", "close": 1.085, "volume": 207833.0}, {"date": "2024-01-29", "close": 1.02, "volume": 1371878.0}, {"date": "2024-01-30", "close": 1.045, "volume": 1098007.0}, {"date": "2024-01-31", "close": 1.06, "volume": 400891.0}, {"date": "2024-02-01", "close": 1.055, "volume": 399293.0}, {"date": "2024-02-02", "close": 1.08, "volume": 444442.0}, {"date": "2024-02-05", "close": 1.09, "volume": 543128.0}, {"date": "2024-02-06", "close": 1.1, "volume": 446030.0}, {"date": "2024-02-07", "close": 1.105, "volume": 755566.0}, {"date": "2024-02-08", "close": 1.12, "volume": 295556.0}, {"date": "2024-02-09", "close": 1.125, "volume": 1787593.0}, {"date": "2024-02-12", "close": 1.13, "volume": 409525.0}, {"date": "2024-02-13", "close": 1.125, "volume": 478139.0}, {"date": "2024-02-14", "close": 1.13, "volume": 602139.0}, {"date": "2024-02-15", "close": 1.145, "volume": 829342.0}, {"date": "2024-02-16", "close": 1.13, "volume": 410149.0}, {"date": "2024-02-19", "close": 1.13, "volume": 145645.0}, {"date": "2024-02-20", "close": 1.12, "volume": 278676.0}, {"date": "2024-02-21", "close": 1.115, "volume": 370661.0}, {"date": "2024-02-22", "close": 1.13, "volume": 248877.0}, {"date": "2024-02-23", "close": 1.125, "volume": 315064.0}, {"date": "2024-02-26", "close": 1.12, "volume": 271992.0}, {"date": "2024-02-27", "close": 1.25, "volume": 6361057.0}, {"date": "2024-02-28", "close": 1.265, "volume": 2734256.0}, {"date": "2024-02-29", "close": 1.265, "volume": 1847991.0}, {"date": "2024-03-01", "close": 1.265, "volume": 769738.0}, {"date": "2024-03-04", "close": 1.255, "volume": 375130.0}, {"date": "2024-03-05", "close": 1.24, "volume": 655758.0}, {"date": "2024-03-06", "close": 1.225, "volume": 587787.0}, {"date": "2024-03-07", "close": 1.205, "volume": 521743.0}, {"date": "2024-03-08", "close": 1.225, "volume": 856361.0}, {"date": "2024-03-11", "close": 1.22, "volume": 264165.0}, {"date": "2024-03-12", "close": 1.21, "volume": 292666.0}, {"date": "2024-03-13", "close": 1.205, "volume": 679422.0}, {"date": "2024-03-14", "close": 1.21, "volume": 358634.0}, {"date": "2024-03-15", "close": 1.225, "volume": 1918303.0}, {"date": "2024-03-18", "close": 1.215, "volume": 731691.0}, {"date": "2024-03-19", "close": 1.215, "volume": 551864.0}, {"date": "2024-03-20", "close": 1.255, "volume": 1107188.0}, {"date": "2024-03-21", "close": 1.25, "volume": 1068219.0}, {"date": "2024-03-22", "close": 1.25, "volume": 1259569.0}, {"date": "2024-03-25", "close": 1.245, "volume": 802337.0}, {"date": "2024-03-26", "close": 1.245, "volume": 1077918.0}, {"date": "2024-03-27", "close": 1.24, "volume": 1132899.0}, {"date": "2024-03-28", "close": 1.2, "volume": 2603377.0}, {"date": "2024-04-02", "close": 1.205, "volume": 361541.0}, {"date": "2024-04-03", "close": 1.175, "volume": 598544.0}, {"date": "2024-04-04", "close": 1.165, "volume": 311630.0}, {"date": "2024-04-05", "close": 1.19, "volume": 589784.0}, {"date": "2024-04-08", "close": 1.24, "volume": 5084975.0}, {"date": "2024-04-09", "close": 1.23, "volume": 1862543.0}, {"date": "2024-04-10", "close": 1.225, "volume": 1749735.0}, {"date": "2024-04-11", "close": 1.23, "volume": 5505627.0}, {"date": "2024-04-12", "close": 1.23, "volume": 542416.0}, {"date": "2024-04-15", "close": 1.22, "volume": 1500160.0}, {"date": "2024-04-16", "close": 1.205, "volume": 526637.0}, {"date": "2024-04-17", "close": 1.2, "volume": 400767.0}, {"date": "2024-04-18", "close": 1.21, "volume": 644646.0}, {"date": "2024-04-19", "close": 1.205, "volume": 392367.0}, {"date": "2024-04-22", "close": 1.23, "volume": 935947.0}, {"date": "2024-04-23", "close": 1.225, "volume": 375339.0}, {"date": "2024-04-24", "close": 1.21, "volume": 2114878.0}, {"date": "2024-04-26", "close": 1.19, "volume": 662449.0}, {"date": "2024-04-29", "close": 1.195, "volume": 2240473.0}, {"date": "2024-04-30", "close": 1.215, "volume": 761069.0}, {"date": "2024-05-01", "close": 1.2, "volume": 709567.0}, {"date": "2024-05-02", "close": 1.205, "volume": 3317662.0}, {"date": "2024-05-03", "close": 1.2, "volume": 7103397.0}, {"date": "2024-05-06", "close": 1.2, "volume": 748228.0}, {"date": "2024-05-07", "close": 1.24, "volume": 1768631.0}, {"date": "2024-05-08", "close": 1.215, "volume": 6221915.0}, {"date": "2024-05-09", "close": 1.2, "volume": 911277.0}, {"date": "2024-05-10", "close": 1.2, "volume": 1579777.0}, {"date": "2024-05-13", "close": 1.205, "volume": 635080.0}, {"date": "2024-05-14", "close": 1.23, "volume": 953817.0}, {"date": "2024-05-15", "close": 1.25, "volume": 3234259.0}, {"date": "2024-05-16", "close": 1.25, "volume": 1101720.0}, {"date": "2024-05-17", "close": 1.25, "volume": 1219502.0}, {"date": "2024-05-20", "close": 1.2, "volume": 1048232.0}, {"date": "2024-05-21", "close": 1.23, "volume": 2311236.0}, {"date": "2024-05-22", "close": 1.165, "volume": 1822751.0}, {"date": "2024-05-23", "close": 1.19, "volume": 649098.0}, {"date": "2024-05-24", "close": 1.18, "volume": 803711.0}, {"date": "2024-05-27", "close": 1.225, "volume": 1216039.0}, {"date": "2024-05-28", "close": 1.19, "volume": 299358.0}, {"date": "2024-05-29", "close": 1.19, "volume": 1450676.0}, {"date": "2024-05-30", "close": 1.2, "volume": 1491945.0}, {"date": "2024-05-31", "close": 1.205, "volume": 611568.0}, {"date": "2024-06-03", "close": 1.205, "volume": 401236.0}, {"date": "2024-06-04", "close": 1.205, "volume": 311459.0}, {"date": "2024-06-05", "close": 1.205, "volume": 751346.0}, {"date": "2024-06-06", "close": 1.21, "volume": 444846.0}, {"date": "2024-06-07", "close": 1.21, "volume": 648851.0}, {"date": "2024-06-11", "close": 1.18, "volume": 781255.0}, {"date": "2024-06-12", "close": 1.17, "volume": 587064.0}, {"date": "2024-06-13", "close": 1.195, "volume": 993323.0}, {"date": "2024-06-14", "close": 1.17, "volume": 654221.0}, {"date": "2024-06-17", "close": 1.165, "volume": 701968.0}, {"date": "2024-06-18", "close": 1.17, "volume": 1115153.0}, {"date": "2024-06-19", "close": 1.17, "volume": 1695869.0}, {"date": "2024-06-20", "close": 1.195, "volume": 2821560.0}, {"date": "2024-06-21", "close": 1.2, "volume": 1960685.0}, {"date": "2024-06-24", "close": 1.195, "volume": 786717.0}, {"date": "2024-06-25", "close": 1.185, "volume": 1214156.0}, {"date": "2024-06-26", "close": 1.18, "volume": 479519.0}, {"date": "2024-06-27", "close": 1.195, "volume": 891363.0}, {"date": "2024-06-28", "close": 1.185, "volume": 780691.0}, {"date": "2024-07-01", "close": 1.185, "volume": 881107.0}, {"date": "2024-07-02", "close": 1.185, "volume": 312943.0}, {"date": "2024-07-03", "close": 1.215, "volume": 882700.0}, {"date": "2024-07-04", "close": 1.225, "volume": 2299177.0}, {"date": "2024-07-05", "close": 1.24, "volume": 613658.0}, {"date": "2024-07-08", "close": 1.255, "volume": 975242.0}, {"date": "2024-07-09", "close": 1.24, "volume": 771962.0}, {"date": "2024-07-10", "close": 1.27, "volume": 2336295.0}, {"date": "2024-07-11", "close": 1.28, "volume": 1139462.0}, {"date": "2024-07-12", "close": 1.285, "volume": 1029951.0}, {"date": "2024-07-15", "close": 1.285, "volume": 603267.0}, {"date": "2024-07-16", "close": 1.285, "volume": 640332.0}, {"date": "2024-07-17", "close": 1.31, "volume": 1134828.0}, {"date": "2024-07-18", "close": 1.31, "volume": 778897.0}, {"date": "2024-07-19", "close": 1.29, "volume": 371738.0}, {"date": "2024-07-22", "close": 1.29, "volume": 670683.0}, {"date": "2024-07-23", "close": 1.29, "volume": 967208.0}, {"date": "2024-07-24", "close": 1.29, "volume": 773055.0}, {"date": "2024-07-25", "close": 1.27, "volume": 586321.0}, {"date": "2024-07-26", "close": 1.28, "volume": 677886.0}, {"date": "2024-07-29", "close": 1.29, "volume": 362932.0}, {"date": "2024-07-30", "close": 1.3, "volume": 705504.0}, {"date": "2024-07-31", "close": 1.305, "volume": 1289242.0}, {"date": "2024-08-01", "close": 1.33, "volume": 3406439.0}, {"date": "2024-08-02", "close": 1.33, "volume": 2241389.0}, {"date": "2024-08-05", "close": 1.285, "volume": 873904.0}, {"date": "2024-08-06", "close": 1.31, "volume": 1266210.0}, {"date": "2024-08-07", "close": 1.315, "volume": 1386031.0}, {"date": "2024-08-08", "close": 1.34, "volume": 2293027.0}, {"date": "2024-08-09", "close": 1.345, "volume": 2257587.0}, {"date": "2024-08-12", "close": 1.355, "volume": 804905.0}, {"date": "2024-08-13", "close": 1.385, "volume": 2020409.0}, {"date": "2024-08-14", "close": 1.375, "volume": 1573806.0}, {"date": "2024-08-15", "close": 1.39, "volume": 3765993.0}, {"date": "2024-08-16", "close": 1.375, "volume": 1509819.0}, {"date": "2024-08-19", "close": 1.395, "volume": 1229291.0}, {"date": "2024-08-20", "close": 1.37, "volume": 2330876.0}, {"date": "2024-08-21", "close": 1.405, "volume": 1611396.0}, {"date": "2024-08-22", "close": 1.3, "volume": 10614230.0}, {"date": "2024-08-23", "close": 1.275, "volume": 2104324.0}, {"date": "2024-08-26", "close": 1.265, "volume": 1945322.0}, {"date": "2024-08-27", "close": 1.255, "volume": 1744575.0}, {"date": "2024-08-28", "close": 1.25, "volume": 1101640.0}, {"date": "2024-08-29", "close": 1.255, "volume": 3078012.0}, {"date": "2024-08-30", "close": 1.275, "volume": 1360574.0}, {"date": "2024-09-02", "close": 1.285, "volume": 1272199.0}, {"date": "2024-09-03", "close": 1.32, "volume": 1541991.0}, {"date": "2024-09-04", "close": 1.3, "volume": 2483663.0}, {"date": "2024-09-05", "close": 1.295, "volume": 2590499.0}, {"date": "2024-09-06", "close": 1.275, "volume": 868880.0}, {"date": "2024-09-09", "close": 1.26, "volume": 862240.0}, {"date": "2024-09-10", "close": 1.28, "volume": 1575010.0}, {"date": "2024-09-11", "close": 1.28, "volume": 939702.0}, {"date": "2024-09-12", "close": 1.27, "volume": 2250726.0}, {"date": "2024-09-13", "close": 1.28, "volume": 783589.0}, {"date": "2024-09-16", "close": 1.28, "volume": 1532127.0}, {"date": "2024-09-17", "close": 1.285, "volume": 951105.0}, {"date": "2024-09-18", "close": 1.3, "volume": 1874820.0}, {"date": "2024-09-19", "close": 1.33, "volume": 1843546.0}, {"date": "2024-09-20", "close": 1.3, "volume": 6785591.0}, {"date": "2024-09-23", "close": 1.32, "volume": 938005.0}, {"date": "2024-09-24", "close": 1.365, "volume": 1303088.0}, {"date": "2024-09-25", "close": 1.4, "volume": 2749256.0}, {"date": "2024-09-26", "close": 1.415, "volume": 3041099.0}, {"date": "2024-09-27", "close": 1.41, "volume": 1252826.0}, {"date": "2024-09-30", "close": 1.415, "volume": 1585598.0}, {"date": "2024-10-01", "close": 1.42, "volume": 1512728.0}, {"date": "2024-10-02", "close": 1.385, "volume": 2007818.0}, {"date": "2024-10-03", "close": 1.41, "volume": 2667992.0}, {"date": "2024-10-04", "close": 1.385, "volume": 871964.0}, {"date": "2024-10-07", "close": 1.38, "volume": 346258.0}, {"date": "2024-10-08", "close": 1.37, "volume": 850601.0}, {"date": "2024-10-09", "close": 1.39, "volume": 901825.0}, {"date": "2024-10-10", "close": 1.39, "volume": 1011361.0}, {"date": "2024-10-11", "close": 1.38, "volume": 817982.0}, {"date": "2024-10-14", "close": 1.35, "volume": 960789.0}, {"date": "2024-10-15", "close": 1.395, "volume": 1546241.0}, {"date": "2024-10-16", "close": 1.37, "volume": 1428618.0}, {"date": "2024-10-17", "close": 1.38, "volume": 685235.0}, {"date": "2024-10-18", "close": 1.34, "volume": 958364.0}, {"date": "2024-10-21", "close": 1.33, "volume": 1184212.0}, {"date": "2024-10-22", "close": 1.37, "volume": 2477866.0}, {"date": "2024-10-23", "close": 1.365, "volume": 761858.0}, {"date": "2024-10-24", "close": 1.345, "volume": 582789.0}, {"date": "2024-10-25", "close": 1.34, "volume": 638030.0}, {"date": "2024-10-28", "close": 1.345, "volume": 1144421.0}, {"date": "2024-10-29", "close": 1.315, "volume": 1072920.0}, {"date": "2024-10-30", "close": 1.32, "volume": 839655.0}, {"date": "2024-10-31", "close": 1.34, "volume": 1194110.0}, {"date": "2024-11-01", "close": 1.34, "volume": 887607.0}, {"date": "2024-11-04", "close": 1.33, "volume": 704754.0}, {"date": "2024-11-05", "close": 1.34, "volume": 901400.0}, {"date": "2024-11-06", "close": 1.37, "volume": 1514977.0}, {"date": "2024-11-07", "close": 1.325, "volume": 1117168.0}, {"date": "2024-11-08", "close": 1.355, "volume": 1029006.0}, {"date": "2024-11-11", "close": 1.325, "volume": 830532.0}, {"date": "2024-11-12", "close": 1.345, "volume": 900971.0}, {"date": "2024-11-13", "close": 1.36, "volume": 1777368.0}, {"date": "2024-11-14", "close": 1.34, "volume": 671947.0}, {"date": "2024-11-15", "close": 1.32, "volume": 502063.0}, {"date": "2024-11-18", "close": 1.31, "volume": 1028399.0}, {"date": "2024-11-19", "close": 1.315, "volume": 597407.0}, {"date": "2024-11-20", "close": 1.315, "volume": 1135799.0}, {"date": "2024-11-21", "close": 1.285, "volume": 606659.0}, {"date": "2024-11-22", "close": 1.31, "volume": 927045.0}, {"date": "2024-11-25", "close": 1.305, "volume": 962909.0}, {"date": "2024-11-26", "close": 1.34, "volume": 1390722.0}, {"date": "2024-11-27", "close": 1.34, "volume": 628674.0}, {"date": "2024-11-28", "close": 1.355, "volume": 757351.0}, {"date": "2024-11-29", "close": 1.355, "volume": 761885.0}, {"date": "2024-12-02", "close": 1.32, "volume": 1271232.0}, {"date": "2024-12-03", "close": 1.345, "volume": 724150.0}, {"date": "2024-12-04", "close": 1.355, "volume": 1183378.0}, {"date": "2024-12-05", "close": 1.39, "volume": 2753366.0}, {"date": "2024-12-06", "close": 1.36, "volume": 435183.0}, {"date": "2024-12-09", "close": 1.37, "volume": 915617.0}, {"date": "2024-12-10", "close": 1.36, "volume": 1266480.0}, {"date": "2024-12-11", "close": 1.37, "volume": 937552.0}, {"date": "2024-12-12", "close": 1.385, "volume": 1300717.0}, {"date": "2024-12-13", "close": 1.385, "volume": 1220683.0}, {"date": "2024-12-16", "close": 1.37, "volume": 2031565.0}, {"date": "2024-12-17", "close": 1.355, "volume": 1028204.0}, {"date": "2024-12-18", "close": 1.37, "volume": 1286307.0}, {"date": "2024-12-19", "close": 1.36, "volume": 1119534.0}, {"date": "2024-12-20", "close": 1.33, "volume": 1571675.0}, {"date": "2024-12-23", "close": 1.335, "volume": 582289.0}, {"date": "2024-12-24", "close": 1.325, "volume": 251100.0}, {"date": "2024-12-27", "close": 1.335, "volume": 346097.0}, {"date": "2024-12-30", "close": 1.33, "volume": 360012.0}, {"date": "2024-12-31", "close": 1.305, "volume": 358164.0}, {"date": "2025-01-02", "close": 1.325, "volume": 718051.0}, {"date": "2025-01-03", "close": 1.34, "volume": 663520.0}, {"date": "2025-01-06", "close": 1.305, "volume": 921514.0}, {"date": "2025-01-07", "close": 1.27, "volume": 1817539.0}, {"date": "2025-01-08", "close": 1.3, "volume": 535863.0}, {"date": "2025-01-09", "close": 1.275, "volume": 1362668.0}, {"date": "2025-01-10", "close": 1.275, "volume": 491889.0}, {"date": "2025-01-13", "close": 1.255, "volume": 1169742.0}, {"date": "2025-01-14", "close": 1.28, "volume": 907307.0}, {"date": "2025-01-15", "close": 1.29, "volume": 860129.0}, {"date": "2025-01-16", "close": 1.33, "volume": 1690348.0}, {"date": "2025-01-17", "close": 1.34, "volume": 865431.0}, {"date": "2025-01-20", "close": 1.35, "volume": 656625.0}, {"date": "2025-01-21", "close": 1.36, "volume": 681867.0}, {"date": "2025-01-22", "close": 1.34, "volume": 770171.0}, {"date": "2025-01-23", "close": 1.33, "volume": 754135.0}, {"date": "2025-01-24", "close": 1.345, "volume": 471959.0}, {"date": "2025-01-28", "close": 1.37, "volume": 439412.0}, {"date": "2025-01-29", "close": 1.38, "volume": 1437412.0}, {"date": "2025-01-30", "close": 1.375, "volume": 1438875.0}, {"date": "2025-01-31", "close": 1.39, "volume": 593447.0}, {"date": "2025-02-03", "close": 1.37, "volume": 1039597.0}, {"date": "2025-02-04", "close": 1.375, "volume": 769228.0}, {"date": "2025-02-05", "close": 1.38, "volume": 1364399.0}, {"date": "2025-02-06", "close": 1.365, "volume": 2061272.0}, {"date": "2025-02-07", "close": 1.37, "volume": 1497750.0}, {"date": "2025-02-10", "close": 1.365, "volume": 623342.0}, {"date": "2025-02-11", "close": 1.365, "volume": 306806.0}, {"date": "2025-02-12", "close": 1.37, "volume": 2480824.0}, {"date": "2025-02-13", "close": 1.355, "volume": 1330321.0}, {"date": "2025-02-14", "close": 1.365, "volume": 651515.0}, {"date": "2025-02-17", "close": 1.36, "volume": 669226.0}, {"date": "2025-02-18", "close": 1.35, "volume": 1133487.0}, {"date": "2025-02-19", "close": 1.38, "volume": 1489027.0}, {"date": "2025-02-20", "close": 1.38, "volume": 2859678.0}, {"date": "2025-02-21", "close": 1.36, "volume": 1012099.0}, {"date": "2025-02-24", "close": 1.365, "volume": 4343942.0}, {"date": "2025-02-25", "close": 1.3, "volume": 6801703.0}, {"date": "2025-02-26", "close": 1.385, "volume": 3220367.0}, {"date": "2025-02-27", "close": 1.375, "volume": 1167523.0}, {"date": "2025-02-28", "close": 1.38, "volume": 2737954.0}, {"date": "2025-03-03", "close": 1.375, "volume": 787148.0}, {"date": "2025-03-04", "close": 1.36, "volume": 1415965.0}, {"date": "2025-03-05", "close": 1.355, "volume": 1592942.0}, {"date": "2025-03-06", "close": 1.305, "volume": 1038784.0}, {"date": "2025-03-07", "close": 1.31, "volume": 1109995.0}, {"date": "2025-03-10", "close": 1.32, "volume": 958363.0}, {"date": "2025-03-11", "close": 1.295, "volume": 1139881.0}, {"date": "2025-03-12", "close": 1.28, "volume": 2078444.0}, {"date": "2025-03-13", "close": 1.265, "volume": 1192323.0}, {"date": "2025-03-14", "close": 1.275, "volume": 1005968.0}, {"date": "2025-03-17", "close": 1.29, "volume": 1544798.0}, {"date": "2025-03-18", "close": 1.29, "volume": 1089102.0}, {"date": "2025-03-19", "close": 1.275, "volume": 867359.0}, {"date": "2025-03-20", "close": 1.285, "volume": 632843.0}, {"date": "2025-03-21", "close": 1.29, "volume": 4167400.0}, {"date": "2025-03-24", "close": 1.295, "volume": 855435.0}, {"date": "2025-03-25", "close": 1.305, "volume": 1203904.0}, {"date": "2025-03-26", "close": 1.3, "volume": 1120754.0}, {"date": "2025-03-27", "close": 1.305, "volume": 1415574.0}, {"date": "2025-03-28", "close": 1.31, "volume": 2057915.0}, {"date": "2025-03-31", "close": 1.295, "volume": 809323.0}, {"date": "2025-04-01", "close": 1.31, "volume": 651791.0}, {"date": "2025-04-02", "close": 1.295, "volume": 1748187.0}, {"date": "2025-04-03", "close": 1.285, "volume": 974376.0}, {"date": "2025-04-04", "close": 1.275, "volume": 1631797.0}, {"date": "2025-04-07", "close": 1.235, "volume": 2624974.0}, {"date": "2025-04-08", "close": 1.25, "volume": 2454697.0}, {"date": "2025-04-09", "close": 1.215, "volume": 1234963.0}, {"date": "2025-04-10", "close": 1.28, "volume": 2181729.0}, {"date": "2025-04-11", "close": 1.26, "volume": 1367840.0}, {"date": "2025-04-14", "close": 1.27, "volume": 1508591.0}, {"date": "2025-04-15", "close": 1.27, "volume": 1101876.0}, {"date": "2025-04-16", "close": 1.27, "volume": 1539013.0}, {"date": "2025-04-17", "close": 1.265, "volume": 1606383.0}, {"date": "2025-04-22", "close": 1.24, "volume": 1308904.0}, {"date": "2025-04-23", "close": 1.26, "volume": 3181979.0}, {"date": "2025-04-24", "close": 1.255, "volume": 1579837.0}, {"date": "2025-04-28", "close": 1.285, "volume": 2832552.0}, {"date": "2025-04-29", "close": 1.27, "volume": 2839090.0}, {"date": "2025-04-30", "close": 1.255, "volume": 2477558.0}, {"date": "2025-05-01", "close": 1.285, "volume": 1688665.0}, {"date": "2025-05-02", "close": 1.275, "volume": 2455566.0}, {"date": "2025-05-05", "close": 1.245, "volume": 2485306.0}, {"date": "2025-05-06", "close": 1.265, "volume": 2301481.0}, {"date": "2025-05-07", "close": 1.275, "volume": 2311832.0}, {"date": "2025-05-08", "close": 1.305, "volume": 1595657.0}, {"date": "2025-05-09", "close": 1.3, "volume": 1820368.0}, {"date": "2025-05-12", "close": 1.295, "volume": 458664.0}, {"date": "2025-05-13", "close": 1.325, "volume": 1804397.0}, {"date": "2025-05-14", "close": 1.295, "volume": 1981028.0}, {"date": "2025-05-15", "close": 1.27, "volume": 1115730.0}, {"date": "2025-05-16", "close": 1.28, "volume": 1342231.0}, {"date": "2025-05-19", "close": 1.26, "volume": 934837.0}, {"date": "2025-05-20", "close": 1.275, "volume": 1439698.0}, {"date": "2025-05-21", "close": 1.275, "volume": 1134963.0}, {"date": "2025-05-22", "close": 1.275, "volume": 804747.0}, {"date": "2025-05-23", "close": 1.265, "volume": 1324110.0}, {"date": "2025-05-26", "close": 1.255, "volume": 2583636.0}, {"date": "2025-05-27", "close": 1.245, "volume": 1350203.0}, {"date": "2025-05-28", "close": 1.26, "volume": 2998389.0}, {"date": "2025-05-29", "close": 1.25, "volume": 2028949.0}, {"date": "2025-05-30", "close": 1.225, "volume": 4546530.0}, {"date": "2025-06-02", "close": 1.205, "volume": 738987.0}, {"date": "2025-06-03", "close": 1.205, "volume": 1750336.0}, {"date": "2025-06-04", "close": 1.205, "volume": 1754991.0}, {"date": "2025-06-05", "close": 1.205, "volume": 1402666.0}, {"date": "2025-06-06", "close": 1.195, "volume": 1338894.0}, {"date": "2025-06-10", "close": 1.195, "volume": 3459677.0}, {"date": "2025-06-11", "close": 1.2, "volume": 1656444.0}, {"date": "2025-06-12", "close": 1.19, "volume": 2275693.0}, {"date": "2025-06-13", "close": 1.175, "volume": 912170.0}, {"date": "2025-06-16", "close": 1.18, "volume": 1215111.0}, {"date": "2025-06-17", "close": 1.17, "volume": 923610.0}, {"date": "2025-06-18", "close": 1.175, "volume": 2395685.0}, {"date": "2025-06-19", "close": 1.16, "volume": 1492264.0}, {"date": "2025-06-20", "close": 1.17, "volume": 3783747.0}, {"date": "2025-06-23", "close": 1.155, "volume": 588088.0}, {"date": "2025-06-24", "close": 1.17, "volume": 1161638.0}, {"date": "2025-06-25", "close": 1.18, "volume": 1920860.0}, {"date": "2025-06-26", "close": 1.185, "volume": 1019981.0}, {"date": "2025-06-27", "close": 1.18, "volume": 2023183.0}, {"date": "2025-06-30", "close": 1.18, "volume": 850561.0}, {"date": "2025-07-01", "close": 1.125, "volume": 4386524.0}, {"date": "2025-07-02", "close": 1.075, "volume": 32008808.0}, {"date": "2025-07-03", "close": 0.995, "volume": 8981591.0}, {"date": "2025-07-04", "close": 0.96, "volume": 13513964.0}, {"date": "2025-07-07", "close": 0.97, "volume": 5861360.0}, {"date": "2025-07-08", "close": 0.945, "volume": 2914132.0}, {"date": "2025-07-09", "close": 0.93, "volume": 3247008.0}, {"date": "2025-07-10", "close": 0.93, "volume": 4801066.0}, {"date": "2025-07-11", "close": 0.9, "volume": 5185571.0}, {"date": "2025-07-14", "close": 0.9, "volume": 4208946.0}, {"date": "2025-07-15", "close": 0.915, "volume": 2720244.0}, {"date": "2025-07-16", "close": 0.885, "volume": 5473213.0}, {"date": "2025-07-17", "close": 0.9, "volume": 2605645.0}, {"date": "2025-07-18", "close": 0.885, "volume": 1583237.0}, {"date": "2025-07-21", "close": 0.875, "volume": 2343867.0}, {"date": "2025-07-22", "close": 0.92, "volume": 2868725.0}, {"date": "2025-07-23", "close": 0.915, "volume": 1826334.0}, {"date": "2025-07-24", "close": 0.895, "volume": 2111423.0}, {"date": "2025-07-25", "close": 0.915, "volume": 8513770.0}, {"date": "2025-07-28", "close": 0.92, "volume": 1628318.0}, {"date": "2025-07-29", "close": 0.89, "volume": 3173768.0}, {"date": "2025-07-30", "close": 0.9, "volume": 3255159.0}, {"date": "2025-07-31", "close": 0.9, "volume": 3832586.0}, {"date": "2025-08-01", "close": 0.915, "volume": 1908612.0}, {"date": "2025-08-04", "close": 0.915, "volume": 1898813.0}, {"date": "2025-08-05", "close": 0.925, "volume": 2516608.0}, {"date": "2025-08-06", "close": 0.95, "volume": 3754554.0}, {"date": "2025-08-07", "close": 0.945, "volume": 1349260.0}, {"date": "2025-08-08", "close": 0.945, "volume": 1762934.0}, {"date": "2025-08-11", "close": 0.94, "volume": 1627138.0}, {"date": "2025-08-12", "close": 0.93, "volume": 1463320.0}, {"date": "2025-08-13", "close": 0.935, "volume": 2675323.0}, {"date": "2025-08-14", "close": 0.92, "volume": 1422697.0}, {"date": "2025-08-15", "close": 0.935, "volume": 2191130.0}, {"date": "2025-08-18", "close": 0.915, "volume": 2527858.0}, {"date": "2025-08-19", "close": 0.92, "volume": 2410476.0}, {"date": "2025-08-20", "close": 0.92, "volume": 3617678.0}, {"date": "2025-08-21", "close": 0.925, "volume": 1378482.0}, {"date": "2025-08-22", "close": 0.895, "volume": 3378668.0}, {"date": "2025-08-25", "close": 0.915, "volume": 7359293.0}, {"date": "2025-08-26", "close": 0.865, "volume": 14926803.0}, {"date": "2025-08-27", "close": 0.84, "volume": 5864820.0}, {"date": "2025-08-28", "close": 0.855, "volume": 4919850.0}, {"date": "2025-08-29", "close": 0.85, "volume": 3238839.0}, {"date": "2025-09-01", "close": 0.835, "volume": 3367981.0}, {"date": "2025-09-02", "close": 0.84, "volume": 4455640.0}, {"date": "2025-09-03", "close": 0.82, "volume": 4336927.0}, {"date": "2025-09-04", "close": 0.82, "volume": 3059350.0}, {"date": "2025-09-05", "close": 0.815, "volume": 4004325.0}, {"date": "2025-09-08", "close": 0.805, "volume": 4197706.0}, {"date": "2025-09-09", "close": 0.795, "volume": 4871513.0}, {"date": "2025-09-10", "close": 0.805, "volume": 1992688.0}, {"date": "2025-09-11", "close": 0.785, "volume": 10418898.0}, {"date": "2025-09-12", "close": 0.795, "volume": 3869884.0}, {"date": "2025-09-15", "close": 0.805, "volume": 2175323.0}, {"date": "2025-09-16", "close": 0.835, "volume": 4020360.0}, {"date": "2025-09-17", "close": 0.84, "volume": 4568409.0}, {"date": "2025-09-18", "close": 0.84, "volume": 3846945.0}, {"date": "2025-09-19", "close": 0.855, "volume": 15643535.0}, {"date": "2025-09-22", "close": 0.84, "volume": 3607849.0}, {"date": "2025-09-23", "close": 0.83, "volume": 3266549.0}, {"date": "2025-09-24", "close": 0.82, "volume": 3467452.0}, {"date": "2025-09-25", "close": 0.825, "volume": 2254102.0}, {"date": "2025-09-26", "close": 0.825, "volume": 1954777.0}, {"date": "2025-09-29", "close": 0.82, "volume": 3052212.0}, {"date": "2025-09-30", "close": 0.845, "volume": 3835793.0}, {"date": "2025-10-01", "close": 0.835, "volume": 2096163.0}, {"date": "2025-10-02", "close": 0.855, "volume": 2605866.0}, {"date": "2025-10-03", "close": 0.855, "volume": 3493094.0}, {"date": "2025-10-06", "close": 0.84, "volume": 3223846.0}, {"date": "2025-10-07", "close": 0.865, "volume": 2696013.0}, {"date": "2025-10-08", "close": 0.84, "volume": 4871824.0}, {"date": "2025-10-09", "close": 0.85, "volume": 3681621.0}, {"date": "2025-10-10", "close": 0.85, "volume": 4523288.0}, {"date": "2025-10-13", "close": 0.82, "volume": 14390100.0}, {"date": "2025-10-14", "close": 0.84, "volume": 3887876.0}, {"date": "2025-10-15", "close": 0.835, "volume": 9398002.0}, {"date": "2025-10-16", "close": 0.835, "volume": 6098651.0}, {"date": "2025-10-17", "close": 0.825, "volume": 4070958.0}, {"date": "2025-10-20", "close": 0.805, "volume": 3090772.0}, {"date": "2025-10-21", "close": 0.83, "volume": 1826602.0}, {"date": "2025-10-22", "close": 0.83, "volume": 3439319.0}, {"date": "2025-10-23", "close": 0.85, "volume": 3676487.0}, {"date": "2025-10-24", "close": 0.84, "volume": 2339531.0}, {"date": "2025-10-27", "close": 0.835, "volume": 1950390.0}, {"date": "2025-10-28", "close": 0.825, "volume": 2816630.0}, {"date": "2025-10-29", "close": 0.815, "volume": 2054345.0}, {"date": "2025-10-30", "close": 0.795, "volume": 4116596.0}, {"date": "2025-10-31", "close": 0.805, "volume": 1594987.0}, {"date": "2025-11-03", "close": 0.805, "volume": 2430250.0}, {"date": "2025-11-04", "close": 0.7, "volume": 22970156.0}, {"date": "2025-11-05", "close": 0.7, "volume": 10900080.0}, {"date": "2025-11-06", "close": 0.66, "volume": 15449365.0}, {"date": "2025-11-07", "close": 0.65, "volume": 7788761.0}, {"date": "2025-11-10", "close": 0.685, "volume": 4237205.0}, {"date": "2025-11-11", "close": 0.7, "volume": 5274500.0}, {"date": "2025-11-12", "close": 0.7, "volume": 6687474.0}, {"date": "2025-11-13", "close": 0.71, "volume": 4777005.0}, {"date": "2025-11-14", "close": 0.71, "volume": 3900460.0}, {"date": "2025-11-17", "close": 0.725, "volume": 2962268.0}, {"date": "2025-11-18", "close": 0.7, "volume": 2881399.0}, {"date": "2025-11-19", "close": 0.695, "volume": 2683177.0}, {"date": "2025-11-20", "close": 0.7, "volume": 2088074.0}, {"date": "2025-11-21", "close": 0.685, "volume": 3807932.0}, {"date": "2025-11-24", "close": 0.68, "volume": 36712044.0}, {"date": "2025-11-25", "close": 0.68, "volume": 3055145.0}, {"date": "2025-11-26", "close": 0.71, "volume": 3170602.0}, {"date": "2025-11-27", "close": 0.72, "volume": 2414865.0}, {"date": "2025-11-28", "close": 0.715, "volume": 2453874.0}, {"date": "2025-12-01", "close": 0.715, "volume": 2821879.0}, {"date": "2025-12-02", "close": 0.71, "volume": 2297838.0}, {"date": "2025-12-03", "close": 0.715, "volume": 2711864.0}, {"date": "2025-12-04", "close": 0.715, "volume": 1733787.0}, {"date": "2025-12-05", "close": 0.705, "volume": 1323685.0}, {"date": "2025-12-08", "close": 0.715, "volume": 1258410.0}, {"date": "2025-12-09", "close": 0.705, "volume": 1180554.0}, {"date": "2025-12-10", "close": 0.69, "volume": 1758709.0}, {"date": "2025-12-11", "close": 0.69, "volume": 7093726.0}, {"date": "2025-12-12", "close": 0.69, "volume": 1648015.0}, {"date": "2025-12-15", "close": 0.69, "volume": 2458808.0}, {"date": "2025-12-16", "close": 0.685, "volume": 2700549.0}, {"date": "2025-12-17", "close": 0.7, "volume": 5339916.0}, {"date": "2025-12-18", "close": 0.71, "volume": 4258531.0}, {"date": "2025-12-19", "close": 0.69, "volume": 2726536.0}, {"date": "2025-12-22", "close": 0.695, "volume": 1069922.0}, {"date": "2025-12-23", "close": 0.695, "volume": 1754370.0}, {"date": "2025-12-24", "close": 0.7, "volume": 936866.0}, {"date": "2025-12-29", "close": 0.685, "volume": 1193569.0}, {"date": "2025-12-30", "close": 0.69, "volume": 570532.0}, {"date": "2025-12-31", "close": 0.69, "volume": 647484.0}, {"date": "2026-01-02", "close": 0.685, "volume": 1676324.0}, {"date": "2026-01-05", "close": 0.67, "volume": 3104714.0}, {"date": "2026-01-06", "close": 0.67, "volume": 1801349.0}, {"date": "2026-01-07", "close": 0.695, "volume": 2180520.0}, {"date": "2026-01-08", "close": 0.69, "volume": 1527907.0}, {"date": "2026-01-09", "close": 0.7, "volume": 1161257.0}, {"date": "2026-01-12", "close": 0.7, "volume": 2302203.0}, {"date": "2026-01-13", "close": 0.695, "volume": 1989086.0}, {"date": "2026-01-14", "close": 0.695, "volume": 966703.0}, {"date": "2026-01-15", "close": 0.685, "volume": 2329203.0}, {"date": "2026-01-16", "close": 0.685, "volume": 1538993.0}, {"date": "2026-01-19", "close": 0.68, "volume": 1777808.0}, {"date": "2026-01-20", "close": 0.68, "volume": 3461221.0}, {"date": "2026-01-21", "close": 0.685, "volume": 2834877.0}, {"date": "2026-01-22", "close": 0.7, "volume": 2559132.0}, {"date": "2026-01-23", "close": 0.68, "volume": 1894168.0}, {"date": "2026-01-27", "close": 0.675, "volume": 2467959.0}, {"date": "2026-01-28", "close": 0.665, "volume": 3575786.0}, {"date": "2026-01-29", "close": 0.675, "volume": 1888296.0}, {"date": "2026-01-30", "close": 0.67, "volume": 8200454.0}, {"date": "2026-02-02", "close": 0.665, "volume": 3461181.0}, {"date": "2026-02-03", "close": 0.655, "volume": 9815480.0}, {"date": "2026-02-04", "close": 0.64, "volume": 7242316.0}, {"date": "2026-02-05", "close": 0.65, "volume": 1529679.0}, {"date": "2026-02-06", "close": 0.64, "volume": 2285267.0}, {"date": "2026-02-09", "close": 0.63, "volume": 2200687.0}, {"date": "2026-02-10", "close": 0.5, "volume": 20217561.0}, {"date": "2026-02-11", "close": 0.48, "volume": 14205962.0}, {"date": "2026-02-12", "close": 0.48, "volume": 28250084.0}, {"date": "2026-02-13", "close": 0.46, "volume": 6410787.0}, {"date": "2026-02-16", "close": 0.48, "volume": 2390882.0}, {"date": "2026-02-17", "close": 0.48, "volume": 7173075.0}, {"date": "2026-02-18", "close": 0.475, "volume": 7863662.0}, {"date": "2026-02-19", "close": 0.46, "volume": 7760776.0}, {"date": "2026-02-20", "close": 0.46, "volume": 5897230.0}, {"date": "2026-02-23", "close": 0.38, "volume": 19862113.0}, {"date": "2026-02-24", "close": 0.365, "volume": 12165801.0}, {"date": "2026-02-25", "close": 0.345, "volume": 12739297.0}, {"date": "2026-02-26", "close": 0.34, "volume": 10181321.0}, {"date": "2026-02-27", "close": 0.335, "volume": 13246306.0}, {"date": "2026-03-02", "close": 0.33, "volume": 10259602.0}, {"date": "2026-03-03", "close": 0.315, "volume": 6953060.0}, {"date": "2026-03-04", "close": 0.29, "volume": 10178084.0}, {"date": "2026-03-05", "close": 0.29, "volume": 13323773.0}, {"date": "2026-03-06", "close": 0.305, "volume": 20723724.0}, {"date": "2026-03-09", "close": 0.28, "volume": 5646180.0}, {"date": "2026-03-10", "close": 0.28, "volume": 6576628.0}, {"date": "2026-03-11", "close": 0.275, "volume": 4234212.0}, {"date": "2026-03-12", "close": 0.255, "volume": 7855241.0}, {"date": "2026-03-13", "close": 0.255, "volume": 5229091.0}, {"date": "2026-03-16", "close": 0.255, "volume": 3350770.0}, {"date": "2026-03-17", "close": 0.25, "volume": 3441967.0}, {"date": "2026-03-18", "close": 0.255, "volume": 5793863.0}, {"date": "2026-03-19", "close": 0.245, "volume": 6873730.0}, {"date": "2026-03-20", "close": 0.22, "volume": 13700693.0}, {"date": "2026-03-23", "close": 0.235, "volume": 5513983.0}, {"date": "2026-03-24", "close": 0.235, "volume": 3182768.0}, {"date": "2026-03-25", "close": 0.255, "volume": 6392554.0}, {"date": "2026-03-26", "close": 0.235, "volume": 5987418.0}, {"date": "2026-03-27", "close": 0.235, "volume": 5803537.0}, {"date": "2026-03-30", "close": 0.245, "volume": 5706740.0}, {"date": "2026-03-31", "close": 0.24, "volume": 3688966.0}, {"date": "2026-04-01", "close": 0.24, "volume": 1795248.0}, {"date": "2026-04-02", "close": 0.23, "volume": 4619902.0}, {"date": "2026-04-07", "close": 0.23, "volume": 3824479.0}, {"date": "2026-04-08", "close": 0.25, "volume": 5400916.0}, {"date": "2026-04-09", "close": 0.24, "volume": 2328042.0}, {"date": "2026-04-10", "close": 0.245, "volume": 7908776.0}, {"date": "2026-04-13", "close": 0.235, "volume": 6208540.0}, {"date": "2026-04-14", "close": 0.245, "volume": 4223231.0}, {"date": "2026-04-15", "close": 0.24, "volume": 2759021.0}, {"date": "2026-04-16", "close": 0.26, "volume": 4054230.0}, {"date": "2026-04-17", "close": 0.255, "volume": 2552188.0}, {"date": "2026-04-20", "close": 0.25, "volume": 1154605.0}, {"date": "2026-04-21", "close": 0.245, "volume": 4120709.0}, {"date": "2026-04-22", "close": 0.25, "volume": 4038999.0}, {"date": "2026-04-23", "close": 0.245, "volume": 1785593.0}, {"date": "2026-04-24", "close": 0.24, "volume": 2443570.0}, {"date": "2026-04-27", "close": 0.245, "volume": 3195783.0}, {"date": "2026-04-28", "close": 0.24, "volume": 3204776.0}, {"date": "2026-04-29", "close": 0.165, "volume": 53297355.0}, {"date": "2026-04-30", "close": 0.17, "volume": 10559125.0}, {"date": "2026-05-01", "close": 0.18, "volume": 5694499.0}, {"date": "2026-05-04", "close": 0.17, "volume": 3224837.0}, {"date": "2026-05-05", "close": 0.155, "volume": 11477731.0}, {"date": "2026-05-06", "close": 0.17, "volume": 8121998.0}, {"date": "2026-05-07", "close": 0.17, "volume": 1464843.0}, {"date": "2026-05-08", "close": 0.165, "volume": 1988294.0}, {"date": "2026-05-11", "close": 0.17, "volume": 3617118.0}, {"date": "2026-05-12", "close": 0.165, "volume": 4742623.0}, {"date": "2026-05-13", "close": 0.17, "volume": 2198395.0}, {"date": "2026-05-14", "close": 0.17, "volume": 3260456.0}, {"date": "2026-05-15", "close": 0.165, "volume": 2734567.0}, {"date": "2026-05-18", "close": 0.16, "volume": 3644197.0}, {"date": "2026-05-19", "close": 0.17, "volume": 2566650.0}, {"date": "2026-05-20", "close": 0.155, "volume": 5356906.0}, {"date": "2026-05-21", "close": 0.165, "volume": 4467944.0}, {"date": "2026-05-22", "close": 0.165, "volume": 3142424.0}, {"date": "2026-05-25", "close": 0.165, "volume": 2381784.0}, {"date": "2026-05-26", "close": 0.155, "volume": 4103874.0}, {"date": "2026-05-27", "close": 0.16, "volume": 5036105.0}, {"date": "2026-05-28", "close": 0.15, "volume": 3402798.0}, {"date": "2026-05-29", "close": 0.15, "volume": 4478500.0}, {"date": "2026-06-01", "close": 0.145, "volume": 2246320.0}, {"date": "2026-06-02", "close": 0.135, "volume": 9351636.0}, {"date": "2026-06-03", "close": 0.14, "volume": 2102864.0}, {"date": "2026-06-04", "close": 0.135, "volume": 5050942.0}, {"date": "2026-06-05", "close": 0.135, "volume": 3713331.0}, {"date": "2026-06-09", "close": 0.14, "volume": 2889022.0}, {"date": "2026-06-10", "close": 0.145, "volume": 3111170.0}, {"date": "2026-06-11", "close": 0.16, "volume": 11215267.0}, {"date": "2026-06-12", "close": 0.15, "volume": 2207137.0}, {"date": "2026-06-15", "close": 0.145, "volume": 3841979.0}, {"date": "2026-06-16", "close": 0.135, "volume": 3369906.0}, {"date": "2026-06-17", "close": 0.135, "volume": 7378088.0}, {"date": "2026-06-18", "close": 0.13, "volume": 4817935.0}, {"date": "2026-06-19", "close": 0.13, "volume": 9226142.0}, {"date": "2026-06-22", "close": 0.13, "volume": 1764567.0}, {"date": "2026-06-23", "close": 0.12, "volume": 8759318.0}, {"date": "2026-06-24", "close": 0.12, "volume": 8586133.0}, {"date": "2026-06-25", "close": 0.125, "volume": 5196996.0}, {"date": "2026-06-26", "close": 0.125, "volume": 8735914.0}, {"date": "2026-06-29", "close": 0.145, "volume": 12089302.0}, {"date": "2026-06-30", "close": 0.14, "volume": 5432088.0}, {"date": "2026-07-01", "close": 0.15, "volume": 4238563.0}, {"date": "2026-07-02", "close": 0.14, "volume": 1830690.0}, {"date": "2026-07-03", "close": 0.14, "volume": 2921802.0}, {"date": "2026-07-06", "close": 0.145, "volume": 2324958.0}, {"date": "2026-07-07", "close": 0.155, "volume": 10805913.0}, {"date": "2026-07-08", "close": 0.15, "volume": 2702795.0}, {"date": "2026-07-09", "close": 0.145, "volume": 2072581.0}, {"date": "2026-07-10", "close": 0.15, "volume": 296581.0}, {"date": "2026-07-13", "close": 0.145, "volume": 5207729.0}, {"date": "2026-07-14", "close": 0.145, "volume": 1743294.0}, {"date": "2026-07-15", "close": 0.14, "volume": 1866925.0}, {"date": "2026-07-16", "close": 0.14, "volume": 2229472.0}, {"date": "2026-07-17", "close": 0.135, "volume": 1232146.0}, {"date": "2026-07-20", "close": 0.13, "volume": 2154435.0}, {"date": "2026-07-21", "close": 0.135, "volume": 2800383.0}, {"date": "2026-07-22", "close": 0.135, "volume": 1005981.0}, {"date": "2026-07-23", "close": 0.14, "volume": 552611.0}, {"date": "2026-07-24", "close": 0.135, "volume": 2969992.0}, {"date": "2026-07-27", "close": 0.14, "volume": 2353926.0}, {"date": "2026-07-28", "close": 0.145, "volume": 1299818.0}, {"date": "2026-07-29", "close": 0.145, "volume": 889422.0}, {"date": "2026-07-30", "close": 0.145, "volume": 1299072.0}, {"date": "2026-07-31", "close": 0.15, "volume": 1866554.0}, {"date": "2026-08-03", "close": 0.155, "volume": 1945304.0}, {"date": "2026-08-04", "close": 0.17, "volume": 4480234.0}, {"date": "2026-08-05", "close": 0.16, "volume": 3446192.0}, {"date": "2026-08-06", "close": 0.15, "volume": 1901795.0}, {"date": "2026-08-07", "close": 0.145, "volume": 1983767.0}, {"date": "2026-08-10", "close": 0.145, "volume": 1161525.0}, {"date": "2026-08-11", "close": 0.145, "volume": 1340028.0}, {"date": "2026-08-12", "close": 0.135, "volume": 3613013.0}, {"date": "2026-08-13", "close": 0.145, "volume": 4992971.0}, {"date": "2026-08-14", "close": 0.15, "volume": 1337083.0}, {"date": "2026-08-17", "close": 0.15, "volume": 857446.0}, {"date": "2026-08-18", "close": 0.145, "volume": 1737993.0}, {"date": "2026-08-19", "close": 0.14, "volume": 1257156.0}, {"date": "2026-08-20", "close": 0.14, "volume": 1303032.0}, {"date": "2026-08-21", "close": 0.135, "volume": 1118365.0}, {"date": "2026-08-24", "close": 0.14, "volume": 3166996.0}, {"date": "2026-08-25", "close": 0.15, "volume": 9620482.0}, {"date": "2026-08-26", "close": 0.14, "volume": 1480964.0}, {"date": "2026-08-27", "close": 0.135, "volume": 5489810.0}, {"date": "2026-08-28", "close": 0.13, "volume": 1308873.0}, {"date": "2026-08-31", "close": 0.135, "volume": 4363335.0}, {"date": "2026-09-01", "close": 0.135, "volume": 2972033.0}, {"date": "2026-09-02", "close": 0.135, "volume": 1358222.0}, {"date": "2026-09-03", "close": 0.13, "volume": 2053139.0}, {"date": "2026-09-04", "close": 0.13, "volume": 1025073.0}, {"date": "2026-09-07", "close": 0.13, "volume": 2512773.0}, {"date": "2026-09-08", "close": 0.125, "volume": 4154205.0}, {"date": "2026-09-09", "close": 0.12, "volume": 9460007.0}, {"date": "2026-09-10", "close": 0.115, "volume": 5613734.0}, {"date": "2026-09-11", "close": 0.12, "volume": 3652806.0}, {"date": "2026-09-14", "close": 0.115, "volume": 1580451.0}, {"date": "2026-09-15", "close": 0.115, "volume": 8903668.0}, {"date": "2026-09-16", "close": 0.115, "volume": 2857095.0}, {"date": "2026-09-17", "close": 0.115, "volume": 2908576.0}, {"date": "2026-09-18", "close": 0.095, "volume": 77890729.0}, {"date": "2026-09-21", "close": 0.097, "volume": 21536989.0}, {"date": "2026-09-22", "close": 0.098, "volume": 9425789.0}, {"date": "2026-09-23", "close": 0.1, "volume": 4630582.0}, {"date": "2026-09-24", "close": 0.096, "volume": 3907529.0}, {"date": "2026-09-25", "close": 0.091, "volume": 5923316.0}, {"date": "2026-09-28", "close": 0.095, "volume": 4104392.0}, {"date": "2026-09-29", "close": 0.095, "volume": 1992177.0}, {"date": "2026-09-30", "close": 0.097, "volume": 1345537.0}, {"date": "2026-10-01", "close": 0.094, "volume": 2489923.0}, {"date": "2026-10-02", "close": 0.093, "volume": 3824922.0}, {"date": "2026-10-05", "close": 0.094, "volume": 997439.0}, {"date": "2026-10-06", "close": 0.092, "volume": 2982917.0}, {"date": "2026-10-07", "close": 0.094, "volume": 3030402.0}, {"date": "2026-10-08", "close": 0.09, "volume": 1575875.0}, {"date": "2026-10-09", "close": 0.094, "volume": 3307492.0}, {"date": "2026-10-12", "close": 0.093, "volume": 3294941.0}, {"date": "2026-10-13", "close": 0.093, "volume": 2486660.0}, {"date": "2026-10-14", "close": 0.093, "volume": 1391314.0}, {"date": "2026-10-15", "close": 0.089, "volume": 5240574.0}, {"date": "2026-10-16", "close": 0.092, "volume": 3982027.0}, {"date": "2026-10-19", "close": 0.091, "volume": 3624987.0}, {"date": "2026-10-20", "close": 0.089, "volume": 1878609.0}, {"date": "2026-10-21", "close": 0.093, "volume": 4568127.0}, {"date": "2026-10-22", "close": 0.088, "volume": 2129600.0}, {"date": "2026-10-23", "close": 0.091, "volume": 1709888.0}, {"date": "2026-10-26", "close": 0.092, "volume": 999185.0}, {"date": "2026-10-27", "close": 0.093, "volume": 945962.0}], "refreshing": true}