{"ticker": "NAN", "overview": {"name": "Nanosonics Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Nanosonics Limited trades as NAN on the ASX and is registered in Australia, classified under Health Care Equipment & Services. The Company is focused on the research, development, and commercialisation of innovative technologies in infection control and decontamination. The Company's strategic goal is to establish itself as a recognised global leader in economical, safe, low or. Privy Trades holds 21 insider filings for the company, from January 2011 to May 2026. Across those, 4 insiders disclosed 6 open-market purchases totalling $177.71K against 2 sales totalling $3.28M. We also hold 387 ASX director and substantial-holder notices naming 5 distinct holders.", "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": "NAN", "has_prices": true, "as_of": "2026-09-07", "last": 2.72, "prev_close": 2.76, "change": -0.03999999999999959, "change_pct": -0.014492753623188259, "session_volume": 1040664.0, "vwap_5": 2.731876503116654, "vwap_20": 2.9543623592132526, "vwap_60": 3.059966143194442, "vwap_250": 3.5721336015113083, "high_52w": 4.5, "low_52w": 2.67, "avg_volume_20": 1531869.15, "sessions": 400, "market_cap": {"value": 863852426.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143396", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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 NAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143396", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "ASX-03138540", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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 NAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138540", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03137027", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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 NAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137027", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "ASX-03132363", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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 NAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132363", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "ASXSH-03095522", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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": "Exit: JPMorgan Chase & Co. and its affiliates drops below 5% of NAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095522", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "ASXSH-03094961", "src": "ASX", "ticker": "NAN", "cik": "", "company": "Nanosonics Limited", "company_raw": "Nanosonics 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 crosses the line: 5.04% of NAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094961", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}], "recent_buys": [], "institutional": [], "holdings": [{"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": "2026-05-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095522-2A1674726", "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": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094852-2A1674377", "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": 5.04, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094961-2A1674400", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-07", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-14", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Founder Options Exercised", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-15", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-10", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/nan", "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": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/nan", "needs_ocr": 0}], "directors": [{"name": "Founder Options Exercised", "first_seen": "2013-07-15", "last_seen": "2013-07-15", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2012-04-10", "last_seen": "2014-01-14", "status": "past", "notices": 2}, {"name": "Correction", "first_seen": "2018-03-07", "last_seen": "2018-03-07", "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": "2026-11-02", "form": "Issued Capital", "title": "Update - Notification of buy-back - NAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157227-2A1707915"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - NAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155524-2A1707102"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - NAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154692-2A1706756"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - NAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153990-2A1706482"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - NAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153309-2A1706207"}], "performance": {"ticker": "NAN", "has_prices": true, "summary": {"n": 6, "avg": 0.2991179352423223, "win_rate": 0.3333333333333333, "best": 2.447058823529412, "worst": -0.30071599045346065, "as_of": "2026-11-02"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33840.0, "date": "2026-05-19", "score": 31.0, "ref_price": 3.33, "return": -0.12012012012012009}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11530.0, "date": "2025-12-08", "score": 25.7, "ref_price": 4.19, "return": -0.30071599045346065}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21793.0, "date": "2025-02-04", "score": 28.8, "ref_price": 3.32, "return": -0.1174698795180722}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18317.07, "date": "2025-01-17", "score": 27.9, "ref_price": 3.32, "return": -0.1174698795180722}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 92231.1713, "date": "2017-11-01", "score": 44.7, "ref_price": 2.92, "return": 0.0034246575342466545}, {"who": "Sentient Global Resources Fund IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-10-25", "score": 13.4, "ref_price": 0.85, "return": 2.447058823529412}]}, "price_series": [{"date": "2007-05-17", "close": 0.82, "volume": 9809788.0}, {"date": "2007-05-18", "close": 0.77, "volume": 1213192.0}, {"date": "2007-05-21", "close": 0.75, "volume": 582966.0}, {"date": "2007-05-22", "close": 0.75, "volume": 394670.0}, {"date": "2007-05-23", "close": 0.7, "volume": 1126289.0}, {"date": "2007-05-24", "close": 0.7, "volume": 645662.0}, {"date": "2007-05-25", "close": 0.67, "volume": 356480.0}, {"date": "2007-05-28", "close": 0.65, "volume": 752380.0}, {"date": "2007-05-29", "close": 0.64, "volume": 760475.0}, {"date": "2007-05-30", "close": 0.65, "volume": 517115.0}, {"date": "2007-05-31", "close": 0.65, "volume": 636296.0}, {"date": "2007-06-01", "close": 0.695, "volume": 426278.0}, {"date": "2007-06-04", "close": 0.69, "volume": 338490.0}, {"date": "2007-06-05", "close": 0.69, "volume": 243778.0}, {"date": "2007-06-06", "close": 0.73, "volume": 271150.0}, {"date": "2007-06-07", "close": 0.75, "volume": 296535.0}, {"date": "2007-06-08", "close": 0.71, "volume": 349065.0}, {"date": "2007-06-12", "close": 0.705, "volume": 150695.0}, {"date": "2007-06-13", "close": 0.69, "volume": 109000.0}, {"date": "2007-06-14", "close": 0.7, "volume": 105750.0}, {"date": "2007-06-15", "close": 0.695, "volume": 190000.0}, {"date": "2007-06-18", "close": 0.675, "volume": 566400.0}, {"date": "2007-06-19", "close": 0.65, "volume": 200000.0}, {"date": "2007-06-20", "close": 0.67, "volume": 733401.0}, {"date": "2007-06-21", "close": 0.67, "volume": 201225.0}, {"date": "2007-06-22", "close": 0.64, "volume": 194500.0}, {"date": "2007-06-25", "close": 0.66, "volume": 103520.0}, {"date": "2007-06-26", "close": 0.65, "volume": 99500.0}, {"date": "2007-06-27", "close": 0.66, "volume": 122001.0}, {"date": "2007-06-28", "close": 0.64, "volume": 64969.0}, {"date": "2007-06-29", "close": 0.64, "volume": 95000.0}, {"date": "2007-07-02", "close": 0.64, "volume": 159078.0}, {"date": "2007-07-03", "close": 0.635, "volume": 78500.0}, {"date": "2007-07-04", "close": 0.62, "volume": 300225.0}, {"date": "2007-07-05", "close": 0.62, "volume": 515725.0}, {"date": "2007-07-06", "close": 0.64, "volume": 68526.0}, {"date": "2007-07-09", "close": 0.625, "volume": 131577.0}, {"date": "2007-07-10", "close": 0.65, "volume": 144345.0}, {"date": "2007-07-11", "close": 0.64, "volume": 483655.0}, {"date": "2007-07-12", "close": 0.65, "volume": 134700.0}, {"date": "2007-07-13", "close": 0.64, "volume": 289500.0}, {"date": "2007-07-16", "close": 0.63, "volume": 134504.0}, {"date": "2007-07-17", "close": 0.685, "volume": 1015928.0}, {"date": "2007-07-18", "close": 0.71, "volume": 512914.0}, {"date": "2007-07-19", "close": 0.735, "volume": 301574.0}, {"date": "2007-07-20", "close": 0.75, "volume": 139655.0}, {"date": "2007-07-23", "close": 0.71, "volume": 249550.0}, {"date": "2007-07-24", "close": 0.74, "volume": 77450.0}, {"date": "2007-07-25", "close": 0.72, "volume": 201950.0}, {"date": "2007-07-26", "close": 0.685, "volume": 174389.0}, {"date": "2007-07-27", "close": 0.665, "volume": 638017.0}, {"date": "2007-07-30", "close": 0.7, "volume": 118000.0}, {"date": "2007-07-31", "close": 0.73, "volume": 333474.0}, {"date": "2007-08-01", "close": 0.69, "volume": 232102.0}, {"date": "2007-08-02", "close": 0.66, "volume": 220800.0}, {"date": "2007-08-03", "close": 0.665, "volume": 139625.0}, {"date": "2007-08-06", "close": 0.62, "volume": 363867.0}, {"date": "2007-08-07", "close": 0.67, "volume": 118192.0}, {"date": "2007-08-08", "close": 0.645, "volume": 20000.0}, {"date": "2007-08-09", "close": 0.66, "volume": 671200.0}, {"date": "2007-08-10", "close": 0.62, "volume": 228000.0}, {"date": "2007-08-13", "close": 0.605, "volume": 75000.0}, {"date": "2007-08-14", "close": 0.6, "volume": 108796.0}, {"date": "2007-08-15", "close": 0.565, "volume": 81184.0}, {"date": "2007-08-16", "close": 0.5, "volume": 388500.0}, {"date": "2007-08-17", "close": 0.5, "volume": 165500.0}, {"date": "2007-08-20", "close": 0.51, "volume": 114600.0}, {"date": "2007-08-21", "close": 0.54, "volume": 92377.0}, {"date": "2007-08-22", "close": 0.54, "volume": 26500.0}, {"date": "2007-08-23", "close": 0.56, "volume": 25900.0}, {"date": "2007-08-24", "close": 0.56, "volume": 43477.0}, {"date": "2007-08-27", "close": 0.56, "volume": 129470.0}, {"date": "2007-08-28", "close": 0.54, "volume": 6000.0}, {"date": "2007-08-29", "close": 0.58, "volume": 47944.0}, {"date": "2007-08-30", "close": 0.54, "volume": 80000.0}, {"date": "2007-08-31", "close": 0.57, "volume": 58000.0}, {"date": "2007-09-03", "close": 0.55, "volume": 18700.0}, {"date": "2007-09-04", "close": 0.58, "volume": 308300.0}, {"date": "2007-09-05", "close": 0.62, "volume": 69272.0}, {"date": "2007-09-06", "close": 0.64, "volume": 129135.0}, {"date": "2007-09-07", "close": 0.64, "volume": 56000.0}, {"date": "2007-09-10", "close": 0.635, "volume": 130000.0}, {"date": "2007-09-11", "close": 0.64, "volume": 60000.0}, {"date": "2007-09-12", "close": 0.64, "volume": 5125.0}, {"date": "2007-09-13", "close": 0.6, "volume": 13000.0}, {"date": "2007-09-17", "close": 0.62, "volume": 4530.0}, {"date": "2007-09-18", "close": 0.57, "volume": 20000.0}, {"date": "2007-09-19", "close": 0.56, "volume": 26766.0}, {"date": "2007-09-20", "close": 0.55, "volume": 62100.0}, {"date": "2007-09-21", "close": 0.53, "volume": 51700.0}, {"date": "2007-09-24", "close": 0.59, "volume": 264241.0}, {"date": "2007-09-25", "close": 0.6, "volume": 62000.0}, {"date": "2007-09-27", "close": 0.62, "volume": 60213.0}, {"date": "2007-09-28", "close": 0.59, "volume": 45190.0}, {"date": "2007-10-02", "close": 0.58, "volume": 5380.0}, {"date": "2007-10-03", "close": 0.57, "volume": 54000.0}, {"date": "2007-10-04", "close": 0.56, "volume": 39520.0}, {"date": "2007-10-05", "close": 0.55, "volume": 480.0}, {"date": "2007-10-08", "close": 0.535, "volume": 78332.0}, {"date": "2007-10-09", "close": 0.535, "volume": 5000.0}, {"date": "2007-10-10", "close": 0.54, "volume": 51500.0}, {"date": "2007-10-11", "close": 0.55, "volume": 44293.0}, {"date": "2007-10-12", "close": 0.575, "volume": 82459.0}, {"date": "2007-10-15", "close": 0.605, "volume": 112600.0}, {"date": "2007-10-16", "close": 0.63, "volume": 116000.0}, {"date": "2007-10-17", "close": 0.65, "volume": 138157.0}, {"date": "2007-10-18", "close": 0.75, "volume": 539234.0}, {"date": "2007-10-19", "close": 0.69, "volume": 191965.0}, {"date": "2007-10-22", "close": 0.69, "volume": 36250.0}, {"date": "2007-10-23", "close": 0.67, "volume": 172388.0}, {"date": "2007-10-24", "close": 0.69, "volume": 19750.0}, {"date": "2007-10-25", "close": 0.67, "volume": 56927.0}, {"date": "2007-10-26", "close": 0.66, "volume": 57000.0}, {"date": "2007-10-29", "close": 0.67, "volume": 27850.0}, {"date": "2007-10-30", "close": 0.68, "volume": 96625.0}, {"date": "2007-10-31", "close": 0.7, "volume": 25500.0}, {"date": "2007-11-02", "close": 0.67, "volume": 35500.0}, {"date": "2007-11-05", "close": 0.67, "volume": 62500.0}, {"date": "2007-11-06", "close": 0.665, "volume": 21000.0}, {"date": "2007-11-07", "close": 0.65, "volume": 62800.0}, {"date": "2007-11-08", "close": 0.7, "volume": 232800.0}, {"date": "2007-11-09", "close": 0.67, "volume": 106000.0}, {"date": "2007-11-12", "close": 0.67, "volume": 123352.0}, {"date": "2007-11-13", "close": 0.7, "volume": 170000.0}, {"date": "2007-11-14", "close": 0.71, "volume": 126200.0}, {"date": "2007-11-15", "close": 0.71, "volume": 206100.0}, {"date": "2007-11-16", "close": 0.71, "volume": 60900.0}, {"date": "2007-11-19", "close": 0.67, "volume": 142324.0}, {"date": "2007-11-20", "close": 0.66, "volume": 221536.0}, {"date": "2007-11-21", "close": 0.66, "volume": 139500.0}, {"date": "2007-11-22", "close": 0.66, "volume": 44964.0}, {"date": "2007-11-23", "close": 0.66, "volume": 40000.0}, {"date": "2007-11-26", "close": 0.64, "volume": 68726.0}, {"date": "2007-11-27", "close": 0.655, "volume": 154850.0}, {"date": "2007-11-28", "close": 0.655, "volume": 34500.0}, {"date": "2007-11-29", "close": 0.655, "volume": 59500.0}, {"date": "2007-11-30", "close": 0.715, "volume": 120215.0}, {"date": "2007-12-03", "close": 0.67, "volume": 118950.0}, {"date": "2007-12-04", "close": 0.69, "volume": 27274.0}, {"date": "2007-12-05", "close": 0.66, "volume": 142000.0}, {"date": "2007-12-06", "close": 0.68, "volume": 49000.0}, {"date": "2007-12-07", "close": 0.68, "volume": 243050.0}, {"date": "2007-12-10", "close": 0.67, "volume": 130000.0}, {"date": "2007-12-11", "close": 0.68, "volume": 49655.0}, {"date": "2007-12-12", "close": 0.65, "volume": 189900.0}, {"date": "2007-12-13", "close": 0.66, "volume": 112700.0}, {"date": "2007-12-14", "close": 0.65, "volume": 219900.0}, {"date": "2007-12-17", "close": 0.62, "volume": 135193.0}, {"date": "2007-12-18", "close": 0.595, "volume": 12441.0}, {"date": "2007-12-19", "close": 0.6, "volume": 48891.0}, {"date": "2007-12-20", "close": 0.6, "volume": 52000.0}, {"date": "2007-12-21", "close": 0.56, "volume": 84000.0}, {"date": "2007-12-24", "close": 0.585, "volume": 25000.0}, {"date": "2007-12-27", "close": 0.585, "volume": 14000.0}, {"date": "2007-12-28", "close": 0.585, "volume": 6000.0}, {"date": "2007-12-31", "close": 0.585, "volume": 46000.0}, {"date": "2008-01-02", "close": 0.575, "volume": 5000.0}, {"date": "2008-01-03", "close": 0.6, "volume": 10000.0}, {"date": "2008-01-07", "close": 0.59, "volume": 5000.0}, {"date": "2008-01-08", "close": 0.6, "volume": 29000.0}, {"date": "2008-01-09", "close": 0.575, "volume": 11000.0}, {"date": "2008-01-10", "close": 0.55, "volume": 57543.0}, {"date": "2008-01-11", "close": 0.5, "volume": 42795.0}, {"date": "2008-01-14", "close": 0.5, "volume": 14505.0}, {"date": "2008-01-15", "close": 0.525, "volume": 55495.0}, {"date": "2008-01-16", "close": 0.52, "volume": 19500.0}, {"date": "2008-01-17", "close": 0.5, "volume": 93005.0}, {"date": "2008-01-18", "close": 0.47, "volume": 56542.0}, {"date": "2008-01-21", "close": 0.42, "volume": 165500.0}, {"date": "2008-01-22", "close": 0.4, "volume": 59000.0}, {"date": "2008-01-23", "close": 0.42, "volume": 121000.0}, {"date": "2008-01-24", "close": 0.41, "volume": 143500.0}, {"date": "2008-01-25", "close": 0.48, "volume": 72000.0}, {"date": "2008-01-29", "close": 0.45, "volume": 29276.0}, {"date": "2008-01-30", "close": 0.44, "volume": 10000.0}, {"date": "2008-01-31", "close": 0.45, "volume": 200000.0}, {"date": "2008-02-01", "close": 0.45, "volume": 26111.0}, {"date": "2008-02-04", "close": 0.42, "volume": 29000.0}, {"date": "2008-02-06", "close": 0.4, "volume": 5724.0}, {"date": "2008-02-07", "close": 0.4, "volume": 30750.0}, {"date": "2008-02-08", "close": 0.4, "volume": 21955.0}, {"date": "2008-02-12", "close": 0.4, "volume": 24917.0}, {"date": "2008-02-13", "close": 0.36, "volume": 14000.0}, {"date": "2008-02-14", "close": 0.37, "volume": 65083.0}, {"date": "2008-02-15", "close": 0.35, "volume": 25000.0}, {"date": "2008-02-18", "close": 0.34, "volume": 60007.0}, {"date": "2008-02-19", "close": 0.34, "volume": 52053.0}, {"date": "2008-02-20", "close": 0.34, "volume": 4000.0}, {"date": "2008-02-21", "close": 0.35, "volume": 37000.0}, {"date": "2008-02-25", "close": 0.36, "volume": 190500.0}, {"date": "2008-02-26", "close": 0.35, "volume": 179500.0}, {"date": "2008-02-27", "close": 0.33, "volume": 57372.0}, {"date": "2008-02-28", "close": 0.35, "volume": 12000.0}, {"date": "2008-02-29", "close": 0.35, "volume": 15000.0}, {"date": "2008-03-03", "close": 0.335, "volume": 20500.0}, {"date": "2008-03-04", "close": 0.33, "volume": 19275.0}, {"date": "2008-03-05", "close": 0.29, "volume": 61623.0}, {"date": "2008-03-06", "close": 0.3, "volume": 40000.0}, {"date": "2008-03-07", "close": 0.295, "volume": 57602.0}, {"date": "2008-03-10", "close": 0.285, "volume": 46898.0}, {"date": "2008-03-11", "close": 0.255, "volume": 78308.0}, {"date": "2008-03-12", "close": 0.285, "volume": 49602.0}, {"date": "2008-03-13", "close": 0.29, "volume": 30398.0}, {"date": "2008-03-14", "close": 0.3, "volume": 135398.0}, {"date": "2008-03-19", "close": 0.265, "volume": 40000.0}, {"date": "2008-03-20", "close": 0.3, "volume": 147000.0}, {"date": "2008-03-25", "close": 0.31, "volume": 433699.0}, {"date": "2008-03-26", "close": 0.32, "volume": 17000.0}, {"date": "2008-03-28", "close": 0.345, "volume": 500.0}, {"date": "2008-03-31", "close": 0.35, "volume": 84512.0}, {"date": "2008-04-01", "close": 0.35, "volume": 64338.0}, {"date": "2008-04-02", "close": 0.35, "volume": 49462.0}, {"date": "2008-04-03", "close": 0.31, "volume": 10000.0}, {"date": "2008-04-04", "close": 0.31, "volume": 80000.0}, {"date": "2008-04-07", "close": 0.32, "volume": 9500.0}, {"date": "2008-04-08", "close": 0.32, "volume": 20000.0}, {"date": "2008-04-09", "close": 0.35, "volume": 16000.0}, {"date": "2008-04-11", "close": 0.3, "volume": 93000.0}, {"date": "2008-04-14", "close": 0.295, "volume": 187000.0}, {"date": "2008-04-15", "close": 0.28, "volume": 99620.0}, {"date": "2008-04-16", "close": 0.28, "volume": 186273.0}, {"date": "2008-04-17", "close": 0.26, "volume": 160000.0}, {"date": "2008-04-18", "close": 0.26, "volume": 566250.0}, {"date": "2008-04-21", "close": 0.26, "volume": 230597.0}, {"date": "2008-04-22", "close": 0.26, "volume": 72403.0}, {"date": "2008-04-23", "close": 0.25, "volume": 129000.0}, {"date": "2008-04-24", "close": 0.22, "volume": 44538.0}, {"date": "2008-04-28", "close": 0.24, "volume": 141500.0}, {"date": "2008-04-29", "close": 0.3, "volume": 367533.0}, {"date": "2008-04-30", "close": 0.27, "volume": 107000.0}, {"date": "2008-05-01", "close": 0.27, "volume": 37000.0}, {"date": "2008-05-05", "close": 0.27, "volume": 30000.0}, {"date": "2008-05-06", "close": 0.28, "volume": 23700.0}, {"date": "2008-05-07", "close": 0.255, "volume": 43400.0}, {"date": "2008-05-12", "close": 0.255, "volume": 49000.0}, {"date": "2008-05-13", "close": 0.27, "volume": 100432.0}, {"date": "2008-05-15", "close": 0.225, "volume": 271762.0}, {"date": "2008-05-16", "close": 0.22, "volume": 417000.0}, {"date": "2008-05-19", "close": 0.22, "volume": 64624.0}, {"date": "2008-05-20", "close": 0.23, "volume": 67200.0}, {"date": "2008-05-21", "close": 0.22, "volume": 10000.0}, {"date": "2008-05-22", "close": 0.2, "volume": 92350.0}, {"date": "2008-05-23", "close": 0.2, "volume": 177856.0}, {"date": "2008-05-26", "close": 0.2, "volume": 47500.0}, {"date": "2008-05-28", "close": 0.22, "volume": 67333.0}, {"date": "2008-05-29", "close": 0.2, "volume": 234000.0}, {"date": "2008-05-30", "close": 0.195, "volume": 98250.0}, {"date": "2008-06-02", "close": 0.2, "volume": 140000.0}, {"date": "2008-06-03", "close": 0.185, "volume": 312726.0}, {"date": "2008-06-04", "close": 0.2, "volume": 1025943.0}, {"date": "2008-06-05", "close": 0.17, "volume": 718047.0}, {"date": "2008-06-06", "close": 0.21, "volume": 80775.0}, {"date": "2008-06-10", "close": 0.2, "volume": 69000.0}, {"date": "2008-06-11", "close": 0.18, "volume": 1583512.0}, {"date": "2008-06-12", "close": 0.19, "volume": 10000.0}, {"date": "2008-06-13", "close": 0.17, "volume": 125000.0}, {"date": "2008-06-16", "close": 0.185, "volume": 176725.0}, {"date": "2008-06-17", "close": 0.185, "volume": 164373.0}, {"date": "2008-06-18", "close": 0.185, "volume": 231568.0}, {"date": "2008-06-19", "close": 0.18, "volume": 75550.0}, {"date": "2008-06-20", "close": 0.17, "volume": 179849.0}, {"date": "2008-06-23", "close": 0.2, "volume": 143850.0}, {"date": "2008-06-24", "close": 0.16, "volume": 583661.0}, {"date": "2008-06-25", "close": 0.17, "volume": 601895.0}, {"date": "2008-06-26", "close": 0.18, "volume": 210000.0}, {"date": "2008-06-27", "close": 0.195, "volume": 1794504.0}, {"date": "2008-06-30", "close": 0.2, "volume": 615533.0}, {"date": "2008-07-01", "close": 0.2, "volume": 1020000.0}, {"date": "2008-07-02", "close": 0.19, "volume": 222000.0}, {"date": "2008-07-04", "close": 0.2, "volume": 1095580.0}, {"date": "2008-07-07", "close": 0.2, "volume": 267500.0}, {"date": "2008-07-08", "close": 0.2, "volume": 115000.0}, {"date": "2008-07-09", "close": 0.2, "volume": 1208980.0}, {"date": "2008-07-10", "close": 0.2, "volume": 1046193.0}, {"date": "2008-07-11", "close": 0.21, "volume": 14000.0}, {"date": "2008-07-14", "close": 0.2, "volume": 115500.0}, {"date": "2008-07-15", "close": 0.19, "volume": 235500.0}, {"date": "2008-07-16", "close": 0.19, "volume": 115500.0}, {"date": "2008-07-17", "close": 0.185, "volume": 150000.0}, {"date": "2008-07-18", "close": 0.18, "volume": 40000.0}, {"date": "2008-07-21", "close": 0.18, "volume": 13000.0}, {"date": "2008-07-22", "close": 0.19, "volume": 80000.0}, {"date": "2008-07-23", "close": 0.195, "volume": 34500.0}, {"date": "2008-07-24", "close": 0.195, "volume": 9500.0}, {"date": "2008-07-28", "close": 0.18, "volume": 87000.0}, {"date": "2008-07-29", "close": 0.17, "volume": 38000.0}, {"date": "2008-07-30", "close": 0.21, "volume": 140000.0}, {"date": "2008-07-31", "close": 0.21, "volume": 160000.0}, {"date": "2008-08-01", "close": 0.19, "volume": 254500.0}, {"date": "2008-08-04", "close": 0.19, "volume": 4000.0}, {"date": "2008-08-05", "close": 0.19, "volume": 158500.0}, {"date": "2008-08-06", "close": 0.2, "volume": 83110.0}, {"date": "2008-08-07", "close": 0.19, "volume": 529740.0}, {"date": "2008-08-08", "close": 0.19, "volume": 99567.0}, {"date": "2008-08-11", "close": 0.21, "volume": 105000.0}, {"date": "2008-08-12", "close": 0.21, "volume": 110000.0}, {"date": "2008-08-13", "close": 0.205, "volume": 56770.0}, {"date": "2008-08-14", "close": 0.22, "volume": 78664.0}, {"date": "2008-08-18", "close": 0.23, "volume": 170677.0}, {"date": "2008-08-20", "close": 0.24, "volume": 338000.0}, {"date": "2008-08-21", "close": 0.24, "volume": 385054.0}, {"date": "2008-08-22", "close": 0.27, "volume": 14000.0}, {"date": "2008-08-25", "close": 0.275, "volume": 154746.0}, {"date": "2008-08-26", "close": 0.27, "volume": 150000.0}, {"date": "2008-08-27", "close": 0.27, "volume": 14500.0}, {"date": "2008-08-28", "close": 0.265, "volume": 159054.0}, {"date": "2008-08-29", "close": 0.24, "volume": 168946.0}, {"date": "2008-09-02", "close": 0.24, "volume": 226887.0}, {"date": "2008-09-03", "close": 0.23, "volume": 43200.0}, {"date": "2008-09-04", "close": 0.22, "volume": 220000.0}, {"date": "2008-09-05", "close": 0.22, "volume": 65000.0}, {"date": "2008-09-08", "close": 0.215, "volume": 15000.0}, {"date": "2008-09-09", "close": 0.24, "volume": 77300.0}, {"date": "2008-09-10", "close": 0.215, "volume": 235050.0}, {"date": "2008-09-11", "close": 0.225, "volume": 144950.0}, {"date": "2008-09-12", "close": 0.215, "volume": 168999.0}, {"date": "2008-09-16", "close": 0.23, "volume": 15000.0}, {"date": "2008-09-17", "close": 0.22, "volume": 197000.0}, {"date": "2008-09-18", "close": 0.2, "volume": 292333.0}, {"date": "2008-09-19", "close": 0.2, "volume": 85350.0}, {"date": "2008-09-22", "close": 0.2, "volume": 100000.0}, {"date": "2008-09-23", "close": 0.19, "volume": 109628.0}, {"date": "2008-09-24", "close": 0.19, "volume": 319810.0}, {"date": "2008-09-25", "close": 0.19, "volume": 99927.0}, {"date": "2008-09-26", "close": 0.19, "volume": 387122.0}, {"date": "2008-09-29", "close": 0.175, "volume": 441000.0}, {"date": "2008-09-30", "close": 0.19, "volume": 10000.0}, {"date": "2008-10-01", "close": 0.19, "volume": 60000.0}, {"date": "2008-10-02", "close": 0.2, "volume": 10000.0}, {"date": "2008-10-06", "close": 0.18, "volume": 33000.0}, {"date": "2008-10-07", "close": 0.16, "volume": 173459.0}, {"date": "2008-10-08", "close": 0.155, "volume": 45000.0}, {"date": "2008-10-09", "close": 0.165, "volume": 140000.0}, {"date": "2008-10-10", "close": 0.19, "volume": 136000.0}, {"date": "2008-10-13", "close": 0.16, "volume": 65000.0}, {"date": "2008-10-14", "close": 0.16, "volume": 3110.0}, {"date": "2008-10-16", "close": 0.18, "volume": 120277.0}, {"date": "2008-10-17", "close": 0.18, "volume": 361347.0}, {"date": "2008-10-21", "close": 0.22, "volume": 183878.0}, {"date": "2008-10-22", "close": 0.22, "volume": 120000.0}, {"date": "2008-10-23", "close": 0.2, "volume": 185000.0}, {"date": "2008-10-24", "close": 0.21, "volume": 245143.0}, {"date": "2008-10-27", "close": 0.2, "volume": 81372.0}, {"date": "2008-10-28", "close": 0.2, "volume": 202499.0}, {"date": "2008-10-29", "close": 0.21, "volume": 35000.0}, {"date": "2008-10-30", "close": 0.2, "volume": 58376.0}, {"date": "2008-10-31", "close": 0.205, "volume": 9000.0}, {"date": "2008-11-03", "close": 0.2, "volume": 24000.0}, {"date": "2008-11-05", "close": 0.21, "volume": 49744.0}, {"date": "2008-11-06", "close": 0.205, "volume": 59000.0}, {"date": "2008-11-07", "close": 0.21, "volume": 37857.0}, {"date": "2008-11-10", "close": 0.19, "volume": 552785.0}, {"date": "2008-11-11", "close": 0.19, "volume": 29000.0}, {"date": "2008-11-12", "close": 0.19, "volume": 15485.0}, {"date": "2008-11-13", "close": 0.185, "volume": 71915.0}, {"date": "2008-11-14", "close": 0.18, "volume": 340585.0}, {"date": "2008-11-17", "close": 0.18, "volume": 30450.0}, {"date": "2008-11-18", "close": 0.19, "volume": 180000.0}, {"date": "2008-11-19", "close": 0.18, "volume": 728300.0}, {"date": "2008-11-20", "close": 0.2, "volume": 10000.0}, {"date": "2008-11-21", "close": 0.18, "volume": 214916.0}, {"date": "2008-11-24", "close": 0.17, "volume": 33200.0}, {"date": "2008-11-25", "close": 0.18, "volume": 20000.0}, {"date": "2008-11-27", "close": 0.18, "volume": 5000.0}, {"date": "2008-11-28", "close": 0.19, "volume": 99495.0}, {"date": "2008-12-01", "close": 0.18, "volume": 505.0}, {"date": "2008-12-02", "close": 0.165, "volume": 380727.0}, {"date": "2008-12-03", "close": 0.165, "volume": 170000.0}, {"date": "2008-12-04", "close": 0.16, "volume": 170000.0}, {"date": "2008-12-05", "close": 0.165, "volume": 101000.0}, {"date": "2008-12-08", "close": 0.16, "volume": 136601.0}, {"date": "2008-12-09", "close": 0.165, "volume": 22500.0}, {"date": "2008-12-10", "close": 0.17, "volume": 14389.0}, {"date": "2008-12-11", "close": 0.18, "volume": 96000.0}, {"date": "2008-12-12", "close": 0.195, "volume": 20000.0}, {"date": "2008-12-15", "close": 0.2, "volume": 251400.0}, {"date": "2008-12-16", "close": 0.2, "volume": 358550.0}, {"date": "2008-12-17", "close": 0.2, "volume": 99000.0}, {"date": "2008-12-19", "close": 0.2, "volume": 17650.0}, {"date": "2008-12-22", "close": 0.185, "volume": 33111.0}, {"date": "2008-12-23", "close": 0.2, "volume": 30891.0}, {"date": "2008-12-24", "close": 0.185, "volume": 6768.0}, {"date": "2008-12-29", "close": 0.195, "volume": 34000.0}, {"date": "2008-12-30", "close": 0.2, "volume": 177113.0}, {"date": "2008-12-31", "close": 0.2, "volume": 134000.0}, {"date": "2009-01-02", "close": 0.2, "volume": 105500.0}, {"date": "2009-01-05", "close": 0.2, "volume": 69500.0}, {"date": "2009-01-06", "close": 0.205, "volume": 112600.0}, {"date": "2009-01-07", "close": 0.205, "volume": 25387.0}, {"date": "2009-01-08", "close": 0.2, "volume": 5500.0}, {"date": "2009-01-09", "close": 0.2, "volume": 7500.0}, {"date": "2009-01-12", "close": 0.19, "volume": 102900.0}, {"date": "2009-01-13", "close": 0.19, "volume": 282500.0}, {"date": "2009-01-14", "close": 0.185, "volume": 173709.0}, {"date": "2009-01-15", "close": 0.19, "volume": 39908.0}, {"date": "2009-01-16", "close": 0.2, "volume": 4703.0}, {"date": "2009-01-19", "close": 0.2, "volume": 69500.0}, {"date": "2009-01-20", "close": 0.2, "volume": 79714.0}, {"date": "2009-01-21", "close": 0.2, "volume": 25000.0}, {"date": "2009-01-22", "close": 0.19, "volume": 55000.0}, {"date": "2009-01-23", "close": 0.2, "volume": 54643.0}, {"date": "2009-01-27", "close": 0.2, "volume": 52784.0}, {"date": "2009-01-30", "close": 0.21, "volume": 20209.0}, {"date": "2009-02-03", "close": 0.24, "volume": 440215.0}, {"date": "2009-02-04", "close": 0.25, "volume": 160000.0}, {"date": "2009-02-05", "close": 0.255, "volume": 126716.0}, {"date": "2009-02-06", "close": 0.25, "volume": 173000.0}, {"date": "2009-02-09", "close": 0.3, "volume": 714916.0}, {"date": "2009-02-10", "close": 0.3, "volume": 141213.0}, {"date": "2009-02-11", "close": 0.29, "volume": 26924.0}, {"date": "2009-02-12", "close": 0.29, "volume": 40380.0}, {"date": "2009-02-13", "close": 0.29, "volume": 7000.0}, {"date": "2009-02-16", "close": 0.285, "volume": 51950.0}, {"date": "2009-02-17", "close": 0.28, "volume": 15000.0}, {"date": "2009-02-18", "close": 0.3, "volume": 224370.0}, {"date": "2009-02-19", "close": 0.315, "volume": 94000.0}, {"date": "2009-02-20", "close": 0.315, "volume": 67000.0}, {"date": "2009-02-23", "close": 0.33, "volume": 174741.0}, {"date": "2009-02-24", "close": 0.31, "volume": 196954.0}, {"date": "2009-02-25", "close": 0.325, "volume": 96935.0}, {"date": "2009-02-26", "close": 0.305, "volume": 17000.0}, {"date": "2009-02-27", "close": 0.32, "volume": 152000.0}, {"date": "2009-03-02", "close": 0.32, "volume": 5000.0}, {"date": "2009-03-03", "close": 0.325, "volume": 137900.0}, {"date": "2009-03-04", "close": 0.315, "volume": 119750.0}, {"date": "2009-03-06", "close": 0.28, "volume": 163518.0}, {"date": "2009-03-09", "close": 0.295, "volume": 10000.0}, {"date": "2009-03-10", "close": 0.3, "volume": 92857.0}, {"date": "2009-03-11", "close": 0.27, "volume": 86666.0}, {"date": "2009-03-12", "close": 0.275, "volume": 30000.0}, {"date": "2009-03-13", "close": 0.28, "volume": 164000.0}, {"date": "2009-03-16", "close": 0.27, "volume": 15000.0}, {"date": "2009-03-17", "close": 0.28, "volume": 30000.0}, {"date": "2009-03-18", "close": 0.295, "volume": 24533.0}, {"date": "2009-03-19", "close": 0.295, "volume": 21200.0}, {"date": "2009-03-20", "close": 0.295, "volume": 78333.0}, {"date": "2009-03-23", "close": 0.295, "volume": 218513.0}, {"date": "2009-03-24", "close": 0.29, "volume": 133000.0}, {"date": "2009-03-25", "close": 0.31, "volume": 215000.0}, {"date": "2009-03-26", "close": 0.31, "volume": 435143.0}, {"date": "2009-03-27", "close": 0.31, "volume": 367357.0}, {"date": "2009-03-30", "close": 0.31, "volume": 119000.0}, {"date": "2009-03-31", "close": 0.32, "volume": 144143.0}, {"date": "2009-04-01", "close": 0.335, "volume": 74392.0}, {"date": "2009-04-02", "close": 0.34, "volume": 174323.0}, {"date": "2009-04-03", "close": 0.365, "volume": 251200.0}, {"date": "2009-04-06", "close": 0.38, "volume": 96300.0}, {"date": "2009-04-07", "close": 0.345, "volume": 192000.0}, {"date": "2009-04-08", "close": 0.37, "volume": 7400.0}, {"date": "2009-04-09", "close": 0.355, "volume": 114000.0}, {"date": "2009-04-14", "close": 0.37, "volume": 147542.0}, {"date": "2009-04-15", "close": 0.36, "volume": 119000.0}, {"date": "2009-04-16", "close": 0.37, "volume": 1000.0}, {"date": "2009-04-17", "close": 0.38, "volume": 132500.0}, {"date": "2009-04-20", "close": 0.37, "volume": 317250.0}, {"date": "2009-04-21", "close": 0.34, "volume": 261816.0}, {"date": "2009-04-23", "close": 0.34, "volume": 49638.0}, {"date": "2009-04-24", "close": 0.34, "volume": 5000.0}, {"date": "2009-04-27", "close": 0.34, "volume": 72400.0}, {"date": "2009-04-28", "close": 0.32, "volume": 135960.0}, {"date": "2009-04-29", "close": 0.32, "volume": 10000.0}, {"date": "2009-05-01", "close": 0.355, "volume": 86500.0}, {"date": "2009-05-04", "close": 0.34, "volume": 33500.0}, {"date": "2009-05-05", "close": 0.34, "volume": 28844.0}, {"date": "2009-05-06", "close": 0.32, "volume": 137801.0}, {"date": "2009-05-07", "close": 0.34, "volume": 10650.0}, {"date": "2009-05-08", "close": 0.325, "volume": 40000.0}, {"date": "2009-05-11", "close": 0.32, "volume": 120000.0}, {"date": "2009-05-12", "close": 0.31, "volume": 30000.0}, {"date": "2009-05-13", "close": 0.36, "volume": 1091805.0}, {"date": "2009-05-14", "close": 0.34, "volume": 146995.0}, {"date": "2009-05-15", "close": 0.39, "volume": 236000.0}, {"date": "2009-05-18", "close": 0.4, "volume": 1032993.0}, {"date": "2009-05-19", "close": 0.41, "volume": 298500.0}, {"date": "2009-05-20", "close": 0.39, "volume": 299899.0}, {"date": "2009-05-21", "close": 0.41, "volume": 401708.0}, {"date": "2009-05-22", "close": 0.41, "volume": 296832.0}, {"date": "2009-05-25", "close": 0.42, "volume": 78768.0}, {"date": "2009-05-26", "close": 0.455, "volume": 447303.0}, {"date": "2009-05-27", "close": 0.435, "volume": 53740.0}, {"date": "2009-05-28", "close": 0.41, "volume": 47500.0}, {"date": "2009-06-01", "close": 0.435, "volume": 124000.0}, {"date": "2009-06-02", "close": 0.41, "volume": 69550.0}, {"date": "2009-06-03", "close": 0.45, "volume": 220937.0}, {"date": "2009-06-04", "close": 0.46, "volume": 5887268.0}, {"date": "2009-06-05", "close": 0.47, "volume": 303540.0}, {"date": "2009-06-09", "close": 0.535, "volume": 833504.0}, {"date": "2009-06-10", "close": 0.5, "volume": 218400.0}, {"date": "2009-06-11", "close": 0.5, "volume": 80853.0}, {"date": "2009-06-12", "close": 0.48, "volume": 102134.0}, {"date": "2009-06-15", "close": 0.49, "volume": 1217787.0}, {"date": "2009-06-16", "close": 0.495, "volume": 257215.0}, {"date": "2009-06-17", "close": 0.48, "volume": 698653.0}, {"date": "2009-06-18", "close": 0.46, "volume": 279842.0}, {"date": "2009-06-19", "close": 0.46, "volume": 101000.0}, {"date": "2009-06-22", "close": 0.475, "volume": 39240.0}, {"date": "2009-06-23", "close": 0.48, "volume": 6050.0}, {"date": "2009-06-24", "close": 0.44, "volume": 395800.0}, {"date": "2009-06-25", "close": 0.44, "volume": 81378.0}, {"date": "2009-06-26", "close": 0.41, "volume": 2335065.0}, {"date": "2009-06-29", "close": 0.405, "volume": 744042.0}, {"date": "2009-06-30", "close": 0.4, "volume": 750458.0}, {"date": "2009-07-01", "close": 0.44, "volume": 1925192.0}, {"date": "2009-07-02", "close": 0.445, "volume": 114750.0}, {"date": "2009-07-03", "close": 0.465, "volume": 10995.0}, {"date": "2009-07-06", "close": 0.45, "volume": 23500.0}, {"date": "2009-07-07", "close": 0.43, "volume": 60000.0}, {"date": "2009-07-08", "close": 0.42, "volume": 66500.0}, {"date": "2009-07-09", "close": 0.42, "volume": 53325.0}, {"date": "2009-07-10", "close": 0.465, "volume": 39675.0}, {"date": "2009-07-14", "close": 0.45, "volume": 87303.0}, {"date": "2009-07-15", "close": 0.45, "volume": 12800.0}, {"date": "2009-07-16", "close": 0.465, "volume": 35000.0}, {"date": "2009-07-17", "close": 0.45, "volume": 48935.0}, {"date": "2009-07-20", "close": 0.45, "volume": 18346.0}, {"date": "2009-07-21", "close": 0.44, "volume": 116293.0}, {"date": "2009-07-22", "close": 0.45, "volume": 56605.0}, {"date": "2009-07-23", "close": 0.465, "volume": 69913.0}, {"date": "2009-07-24", "close": 0.48, "volume": 156580.0}, {"date": "2009-07-27", "close": 0.415, "volume": 891676.0}, {"date": "2009-07-28", "close": 0.455, "volume": 82005.0}, {"date": "2009-07-29", "close": 0.445, "volume": 43327.0}, {"date": "2009-07-30", "close": 0.45, "volume": 14519.0}, {"date": "2009-07-31", "close": 0.44, "volume": 113418.0}, {"date": "2009-08-03", "close": 0.425, "volume": 52287.0}, {"date": "2009-08-04", "close": 0.47, "volume": 154472.0}, {"date": "2009-08-05", "close": 0.45, "volume": 157287.0}, {"date": "2009-08-06", "close": 0.465, "volume": 22790.0}, {"date": "2009-08-07", "close": 0.47, "volume": 125738.0}, {"date": "2009-08-10", "close": 0.46, "volume": 93535.0}, {"date": "2009-08-11", "close": 0.45, "volume": 202500.0}, {"date": "2009-08-12", "close": 0.45, "volume": 82045.0}, {"date": "2009-08-13", "close": 0.45, "volume": 17870.0}, {"date": "2009-08-14", "close": 0.43, "volume": 462227.0}, {"date": "2009-08-17", "close": 0.435, "volume": 274872.0}, {"date": "2009-08-18", "close": 0.43, "volume": 142250.0}, {"date": "2009-08-19", "close": 0.435, "volume": 15500.0}, {"date": "2009-08-20", "close": 0.43, "volume": 128784.0}, {"date": "2009-08-21", "close": 0.44, "volume": 71295.0}, {"date": "2009-08-24", "close": 0.47, "volume": 246137.0}, {"date": "2009-08-25", "close": 0.44, "volume": 262484.0}, {"date": "2009-08-26", "close": 0.46, "volume": 202571.0}, {"date": "2009-08-27", "close": 0.465, "volume": 59974.0}, {"date": "2009-08-28", "close": 0.45, "volume": 146271.0}, {"date": "2009-08-31", "close": 0.455, "volume": 16400.0}, {"date": "2009-09-01", "close": 0.46, "volume": 102200.0}, {"date": "2009-09-02", "close": 0.45, "volume": 38900.0}, {"date": "2009-09-03", "close": 0.46, "volume": 82618.0}, {"date": "2009-09-04", "close": 0.46, "volume": 64700.0}, {"date": "2009-09-07", "close": 0.45, "volume": 48000.0}, {"date": "2009-09-08", "close": 0.455, "volume": 181604.0}, {"date": "2009-09-09", "close": 0.46, "volume": 105000.0}, {"date": "2009-09-10", "close": 0.46, "volume": 135500.0}, {"date": "2009-09-11", "close": 0.465, "volume": 33000.0}, {"date": "2009-09-14", "close": 0.455, "volume": 94701.0}, {"date": "2009-09-15", "close": 0.46, "volume": 15299.0}, {"date": "2009-09-16", "close": 0.455, "volume": 185701.0}, {"date": "2009-09-17", "close": 0.455, "volume": 288457.0}, {"date": "2009-09-18", "close": 0.49, "volume": 257144.0}, {"date": "2009-09-21", "close": 0.55, "volume": 601927.0}, {"date": "2009-09-22", "close": 0.5, "volume": 280276.0}, {"date": "2009-09-23", "close": 0.54, "volume": 68587.0}, {"date": "2009-09-24", "close": 0.5, "volume": 300500.0}, {"date": "2009-09-25", "close": 0.505, "volume": 36605.0}, {"date": "2009-09-28", "close": 0.5, "volume": 87875.0}, {"date": "2009-09-29", "close": 0.49, "volume": 263436.0}, {"date": "2009-09-30", "close": 0.49, "volume": 42617.0}, {"date": "2009-10-01", "close": 0.485, "volume": 165859.0}, {"date": "2009-10-02", "close": 0.475, "volume": 37700.0}, {"date": "2009-10-05", "close": 0.475, "volume": 200720.0}, {"date": "2009-10-06", "close": 0.47, "volume": 177791.0}, {"date": "2009-10-07", "close": 0.465, "volume": 345640.0}, {"date": "2009-10-08", "close": 0.47, "volume": 144374.0}, {"date": "2009-10-09", "close": 0.465, "volume": 255528.0}, {"date": "2009-10-12", "close": 0.48, "volume": 48000.0}, {"date": "2009-10-13", "close": 0.495, "volume": 491999.0}, {"date": "2009-10-14", "close": 0.465, "volume": 221536.0}, {"date": "2009-10-15", "close": 0.48, "volume": 865466.0}, {"date": "2009-10-16", "close": 0.465, "volume": 395000.0}, {"date": "2009-10-19", "close": 0.445, "volume": 2733272.0}, {"date": "2009-10-20", "close": 0.465, "volume": 172000.0}, {"date": "2009-10-21", "close": 0.485, "volume": 2293634.0}, {"date": "2009-10-22", "close": 0.485, "volume": 227559.0}, {"date": "2009-10-23", "close": 0.48, "volume": 191539.0}, {"date": "2009-10-26", "close": 0.485, "volume": 122956.0}, {"date": "2009-10-27", "close": 0.51, "volume": 1107987.0}, {"date": "2009-10-28", "close": 0.51, "volume": 288168.0}, {"date": "2009-10-29", "close": 0.48, "volume": 455410.0}, {"date": "2009-10-30", "close": 0.5, "volume": 133142.0}, {"date": "2009-11-02", "close": 0.52, "volume": 340316.0}, {"date": "2009-11-03", "close": 0.515, "volume": 117500.0}, {"date": "2009-11-04", "close": 0.51, "volume": 40475.0}, {"date": "2009-11-05", "close": 0.515, "volume": 592100.0}, {"date": "2009-11-06", "close": 0.525, "volume": 515734.0}, {"date": "2009-11-09", "close": 0.575, "volume": 1888423.0}, {"date": "2009-11-10", "close": 0.59, "volume": 1030244.0}, {"date": "2009-11-11", "close": 0.59, "volume": 260300.0}, {"date": "2009-11-12", "close": 0.57, "volume": 777181.0}, {"date": "2009-11-13", "close": 0.55, "volume": 240341.0}, {"date": "2009-11-16", "close": 0.575, "volume": 620601.0}, {"date": "2009-11-17", "close": 0.58, "volume": 260819.0}, {"date": "2009-11-18", "close": 0.59, "volume": 531773.0}, {"date": "2009-11-19", "close": 0.62, "volume": 757699.0}, {"date": "2009-11-20", "close": 0.66, "volume": 660481.0}, {"date": "2009-11-23", "close": 0.645, "volume": 416000.0}, {"date": "2009-11-24", "close": 0.64, "volume": 378890.0}, {"date": "2009-11-25", "close": 0.64, "volume": 133281.0}, {"date": "2009-11-26", "close": 0.62, "volume": 212179.0}, {"date": "2009-11-27", "close": 0.625, "volume": 197619.0}, {"date": "2009-11-30", "close": 0.64, "volume": 190936.0}, {"date": "2009-12-01", "close": 0.64, "volume": 462365.0}, {"date": "2009-12-02", "close": 0.605, "volume": 300999.0}, {"date": "2009-12-03", "close": 0.6, "volume": 251150.0}, {"date": "2009-12-04", "close": 0.625, "volume": 80281.0}, {"date": "2009-12-08", "close": 0.575, "volume": 971389.0}, {"date": "2009-12-09", "close": 0.575, "volume": 829841.0}, {"date": "2009-12-10", "close": 0.585, "volume": 326033.0}, {"date": "2009-12-11", "close": 0.59, "volume": 154609.0}, {"date": "2009-12-14", "close": 0.57, "volume": 193064.0}, {"date": "2009-12-15", "close": 0.56, "volume": 689855.0}, {"date": "2009-12-16", "close": 0.58, "volume": 444307.0}, {"date": "2009-12-17", "close": 0.57, "volume": 135000.0}, {"date": "2009-12-18", "close": 0.575, "volume": 140681.0}, {"date": "2009-12-21", "close": 0.57, "volume": 78754.0}, {"date": "2009-12-22", "close": 0.57, "volume": 266860.0}, {"date": "2009-12-23", "close": 0.6, "volume": 456670.0}, {"date": "2009-12-24", "close": 0.6, "volume": 96035.0}, {"date": "2009-12-29", "close": 0.63, "volume": 61500.0}, {"date": "2009-12-30", "close": 0.655, "volume": 762695.0}, {"date": "2009-12-31", "close": 0.66, "volume": 150410.0}, {"date": "2010-01-04", "close": 0.62, "volume": 107233.0}, {"date": "2010-01-05", "close": 0.62, "volume": 169020.0}, {"date": "2010-01-06", "close": 0.62, "volume": 55882.0}, {"date": "2010-01-07", "close": 0.63, "volume": 170948.0}, {"date": "2010-01-08", "close": 0.625, "volume": 89000.0}, {"date": "2010-01-11", "close": 0.635, "volume": 151496.0}, {"date": "2010-01-12", "close": 0.63, "volume": 436496.0}, {"date": "2010-01-13", "close": 0.65, "volume": 322059.0}, {"date": "2010-01-14", "close": 0.65, "volume": 247200.0}, {"date": "2010-01-15", "close": 0.635, "volume": 102500.0}, {"date": "2010-01-18", "close": 0.655, "volume": 119200.0}, {"date": "2010-01-19", "close": 0.7, "volume": 1107561.0}, {"date": "2010-01-20", "close": 0.69, "volume": 270225.0}, {"date": "2010-01-21", "close": 0.66, "volume": 120719.0}, {"date": "2010-01-22", "close": 0.64, "volume": 215555.0}, {"date": "2010-01-25", "close": 0.62, "volume": 577303.0}, {"date": "2010-01-27", "close": 0.625, "volume": 160961.0}, {"date": "2010-01-28", "close": 0.62, "volume": 316294.0}, {"date": "2010-01-29", "close": 0.6, "volume": 418894.0}, {"date": "2010-02-01", "close": 0.56, "volume": 679008.0}, {"date": "2010-02-02", "close": 0.57, "volume": 522541.0}, {"date": "2010-02-03", "close": 0.585, "volume": 145971.0}, {"date": "2010-02-04", "close": 0.565, "volume": 123187.0}, {"date": "2010-02-05", "close": 0.54, "volume": 373933.0}, {"date": "2010-02-08", "close": 0.55, "volume": 147340.0}, {"date": "2010-02-09", "close": 0.54, "volume": 704684.0}, {"date": "2010-02-10", "close": 0.555, "volume": 289747.0}, {"date": "2010-02-11", "close": 0.565, "volume": 392846.0}, {"date": "2010-02-12", "close": 0.57, "volume": 271922.0}, {"date": "2010-02-15", "close": 0.575, "volume": 155610.0}, {"date": "2010-02-16", "close": 0.56, "volume": 68469.0}, {"date": "2010-02-17", "close": 0.56, "volume": 141722.0}, {"date": "2010-02-18", "close": 0.55, "volume": 25089.0}, {"date": "2010-02-19", "close": 0.535, "volume": 53411.0}, {"date": "2010-02-22", "close": 0.57, "volume": 262850.0}, {"date": "2010-02-23", "close": 0.555, "volume": 66895.0}, {"date": "2010-02-24", "close": 0.575, "volume": 233136.0}, {"date": "2010-02-25", "close": 0.57, "volume": 34200.0}, {"date": "2010-02-26", "close": 0.52, "volume": 1166453.0}, {"date": "2010-03-01", "close": 0.5, "volume": 12797.0}, {"date": "2010-03-02", "close": 0.49, "volume": 465760.0}, {"date": "2010-03-03", "close": 0.495, "volume": 405846.0}, {"date": "2010-03-04", "close": 0.495, "volume": 64708.0}, {"date": "2010-03-05", "close": 0.48, "volume": 663505.0}, {"date": "2010-03-08", "close": 0.47, "volume": 143134.0}, {"date": "2010-03-09", "close": 0.49, "volume": 159580.0}, {"date": "2010-03-10", "close": 0.5, "volume": 222879.0}, {"date": "2010-03-11", "close": 0.49, "volume": 88467.0}, {"date": "2010-03-12", "close": 0.495, "volume": 6700.0}, {"date": "2010-03-15", "close": 0.5, "volume": 103583.0}, {"date": "2010-03-16", "close": 0.51, "volume": 142715.0}, {"date": "2010-03-17", "close": 0.5, "volume": 216528.0}, {"date": "2010-03-18", "close": 0.495, "volume": 49090.0}, {"date": "2010-03-19", "close": 0.52, "volume": 72000.0}, {"date": "2010-03-22", "close": 0.545, "volume": 175000.0}, {"date": "2010-03-23", "close": 0.55, "volume": 40000.0}, {"date": "2010-03-24", "close": 0.57, "volume": 330379.0}, {"date": "2010-03-25", "close": 0.575, "volume": 67500.0}, {"date": "2010-03-26", "close": 0.595, "volume": 441879.0}, {"date": "2010-03-29", "close": 0.61, "volume": 162884.0}, {"date": "2010-03-30", "close": 0.585, "volume": 72282.0}, {"date": "2010-03-31", "close": 0.605, "volume": 729504.0}, {"date": "2010-04-01", "close": 0.59, "volume": 229711.0}, {"date": "2010-04-06", "close": 0.585, "volume": 245580.0}, {"date": "2010-04-07", "close": 0.585, "volume": 369374.0}, {"date": "2010-04-08", "close": 0.585, "volume": 134770.0}, {"date": "2010-04-09", "close": 0.575, "volume": 162070.0}, {"date": "2010-04-12", "close": 0.57, "volume": 361446.0}, {"date": "2010-04-13", "close": 0.565, "volume": 177030.0}, {"date": "2010-04-14", "close": 0.61, "volume": 752661.0}, {"date": "2010-04-15", "close": 0.59, "volume": 136668.0}, {"date": "2010-04-16", "close": 0.62, "volume": 418430.0}, {"date": "2010-04-19", "close": 0.6, "volume": 71000.0}, {"date": "2010-04-20", "close": 0.595, "volume": 154257.0}, {"date": "2010-04-21", "close": 0.6, "volume": 166151.0}, {"date": "2010-04-22", "close": 0.605, "volume": 85801.0}, {"date": "2010-04-23", "close": 0.595, "volume": 190981.0}, {"date": "2010-04-27", "close": 0.595, "volume": 161700.0}, {"date": "2010-04-28", "close": 0.595, "volume": 164591.0}, {"date": "2010-04-29", "close": 0.56, "volume": 66809.0}, {"date": "2010-04-30", "close": 0.59, "volume": 287865.0}, {"date": "2010-05-03", "close": 0.58, "volume": 163090.0}, {"date": "2010-05-04", "close": 0.585, "volume": 19110.0}, {"date": "2010-05-05", "close": 0.555, "volume": 409105.0}, {"date": "2010-05-06", "close": 0.57, "volume": 315650.0}, {"date": "2010-05-07", "close": 0.56, "volume": 190000.0}, {"date": "2010-05-10", "close": 0.57, "volume": 151000.0}, {"date": "2010-05-11", "close": 0.555, "volume": 265141.0}, {"date": "2010-05-12", "close": 0.56, "volume": 433549.0}, {"date": "2010-05-13", "close": 0.555, "volume": 101950.0}, {"date": "2010-05-17", "close": 0.53, "volume": 115328.0}, {"date": "2010-05-18", "close": 0.525, "volume": 23000.0}, {"date": "2010-05-19", "close": 0.52, "volume": 51910.0}, {"date": "2010-05-20", "close": 0.5, "volume": 655101.0}, {"date": "2010-05-21", "close": 0.48, "volume": 466388.0}, {"date": "2010-05-24", "close": 0.495, "volume": 139600.0}, {"date": "2010-05-25", "close": 0.485, "volume": 139090.0}, {"date": "2010-05-26", "close": 0.49, "volume": 21590.0}, {"date": "2010-05-27", "close": 0.49, "volume": 223710.0}, {"date": "2010-05-28", "close": 0.52, "volume": 335707.0}, {"date": "2010-05-31", "close": 0.54, "volume": 148898.0}, {"date": "2010-06-01", "close": 0.52, "volume": 28301.0}, {"date": "2010-06-02", "close": 0.52, "volume": 8100.0}, {"date": "2010-06-03", "close": 0.52, "volume": 132345.0}, {"date": "2010-06-04", "close": 0.52, "volume": 21400.0}, {"date": "2010-06-07", "close": 0.52, "volume": 117593.0}, {"date": "2010-06-08", "close": 0.525, "volume": 109475.0}, {"date": "2010-06-09", "close": 0.52, "volume": 38950.0}, {"date": "2010-06-10", "close": 0.545, "volume": 67590.0}, {"date": "2010-06-11", "close": 0.52, "volume": 150000.0}, {"date": "2010-06-15", "close": 0.55, "volume": 227498.0}, {"date": "2010-06-16", "close": 0.54, "volume": 173960.0}, {"date": "2010-06-17", "close": 0.545, "volume": 29700.0}, {"date": "2010-06-18", "close": 0.545, "volume": 3813.0}, {"date": "2010-06-21", "close": 0.54, "volume": 224947.0}, {"date": "2010-06-22", "close": 0.55, "volume": 202146.0}, {"date": "2010-06-23", "close": 0.53, "volume": 628550.0}, {"date": "2010-06-24", "close": 0.51, "volume": 378090.0}, {"date": "2010-06-25", "close": 0.51, "volume": 447258.0}, {"date": "2010-06-28", "close": 0.525, "volume": 127862.0}, {"date": "2010-06-29", "close": 0.535, "volume": 399113.0}, {"date": "2010-06-30", "close": 0.53, "volume": 138850.0}, {"date": "2010-07-01", "close": 0.53, "volume": 129378.0}, {"date": "2010-07-02", "close": 0.55, "volume": 16270.0}, {"date": "2010-07-05", "close": 0.525, "volume": 111841.0}, {"date": "2010-07-06", "close": 0.54, "volume": 20000.0}, {"date": "2010-07-08", "close": 0.54, "volume": 71670.0}, {"date": "2010-07-09", "close": 0.55, "volume": 9000.0}, {"date": "2010-07-12", "close": 0.555, "volume": 168593.0}, {"date": "2010-07-13", "close": 0.56, "volume": 48300.0}, {"date": "2010-07-14", "close": 0.56, "volume": 81500.0}, {"date": "2010-07-15", "close": 0.56, "volume": 198550.0}, {"date": "2010-07-16", "close": 0.56, "volume": 114637.0}, {"date": "2010-07-19", "close": 0.54, "volume": 101000.0}, {"date": "2010-07-20", "close": 0.57, "volume": 350955.0}, {"date": "2010-07-21", "close": 0.58, "volume": 111264.0}, {"date": "2010-07-22", "close": 0.6, "volume": 1012793.0}, {"date": "2010-07-23", "close": 0.61, "volume": 183272.0}, {"date": "2010-07-26", "close": 0.6, "volume": 207586.0}, {"date": "2010-07-27", "close": 0.57, "volume": 96975.0}, {"date": "2010-07-28", "close": 0.595, "volume": 49033.0}, {"date": "2010-07-29", "close": 0.58, "volume": 205421.0}, {"date": "2010-07-30", "close": 0.59, "volume": 65174.0}, {"date": "2010-08-02", "close": 0.585, "volume": 59265.0}, {"date": "2010-08-03", "close": 0.6, "volume": 78614.0}, {"date": "2010-08-04", "close": 0.58, "volume": 40040.0}, {"date": "2010-08-05", "close": 0.6, "volume": 383640.0}, {"date": "2010-08-06", "close": 0.61, "volume": 391986.0}, {"date": "2010-08-09", "close": 0.62, "volume": 76807.0}, {"date": "2010-08-10", "close": 0.62, "volume": 310020.0}, {"date": "2010-08-11", "close": 0.64, "volume": 161244.0}, {"date": "2010-08-12", "close": 0.62, "volume": 131661.0}, {"date": "2010-08-13", "close": 0.645, "volume": 626217.0}, {"date": "2010-08-16", "close": 0.65, "volume": 401354.0}, {"date": "2010-08-17", "close": 0.65, "volume": 498607.0}, {"date": "2010-08-18", "close": 0.65, "volume": 208843.0}, {"date": "2010-08-19", "close": 0.65, "volume": 106690.0}, {"date": "2010-08-20", "close": 0.65, "volume": 336454.0}, {"date": "2010-08-23", "close": 0.65, "volume": 122671.0}, {"date": "2010-08-24", "close": 0.65, "volume": 351039.0}, {"date": "2010-08-25", "close": 0.635, "volume": 79694.0}, {"date": "2010-08-26", "close": 0.64, "volume": 119602.0}, {"date": "2010-08-27", "close": 0.625, "volume": 194570.0}, {"date": "2010-08-30", "close": 0.63, "volume": 135000.0}, {"date": "2010-08-31", "close": 0.62, "volume": 47000.0}, {"date": "2010-09-01", "close": 0.61, "volume": 108072.0}, {"date": "2010-09-02", "close": 0.62, "volume": 136091.0}, {"date": "2010-09-03", "close": 0.6, "volume": 94000.0}, {"date": "2010-09-06", "close": 0.62, "volume": 209880.0}, {"date": "2010-09-07", "close": 0.61, "volume": 28070.0}, {"date": "2010-09-08", "close": 0.6, "volume": 19171.0}, {"date": "2010-09-09", "close": 0.605, "volume": 52500.0}, {"date": "2010-09-10", "close": 0.61, "volume": 102620.0}, {"date": "2010-09-13", "close": 0.63, "volume": 446161.0}, {"date": "2010-09-14", "close": 0.63, "volume": 113290.0}, {"date": "2010-09-15", "close": 0.635, "volume": 721565.0}, {"date": "2010-09-16", "close": 0.62, "volume": 165013.0}, {"date": "2010-09-17", "close": 0.65, "volume": 2257400.0}, {"date": "2010-09-20", "close": 0.67, "volume": 543753.0}, {"date": "2010-09-21", "close": 0.795, "volume": 1569374.0}, {"date": "2010-09-22", "close": 0.795, "volume": 1148689.0}, {"date": "2010-09-23", "close": 0.765, "volume": 494288.0}, {"date": "2010-09-24", "close": 0.76, "volume": 376153.0}, {"date": "2010-09-27", "close": 0.76, "volume": 208225.0}, {"date": "2010-09-28", "close": 0.785, "volume": 148191.0}, {"date": "2010-09-29", "close": 0.815, "volume": 315800.0}, {"date": "2010-09-30", "close": 0.79, "volume": 123645.0}, {"date": "2010-10-01", "close": 0.8, "volume": 1590820.0}, {"date": "2010-10-04", "close": 0.8, "volume": 52499.0}, {"date": "2010-10-05", "close": 0.8, "volume": 484249.0}, {"date": "2010-10-06", "close": 0.82, "volume": 741872.0}, {"date": "2010-10-07", "close": 0.88, "volume": 512629.0}, {"date": "2010-10-08", "close": 0.865, "volume": 256500.0}, {"date": "2010-10-11", "close": 0.85, "volume": 258433.0}, {"date": "2010-10-12", "close": 0.85, "volume": 96258.0}, {"date": "2010-10-13", "close": 0.83, "volume": 225902.0}, {"date": "2010-10-14", "close": 0.835, "volume": 176080.0}, {"date": "2010-10-15", "close": 0.88, "volume": 315658.0}, {"date": "2010-10-18", "close": 0.89, "volume": 571042.0}, {"date": "2010-10-19", "close": 0.92, "volume": 703157.0}, {"date": "2010-10-20", "close": 0.91, "volume": 276040.0}, {"date": "2010-10-21", "close": 0.935, "volume": 710847.0}, {"date": "2010-10-22", "close": 0.925, "volume": 222205.0}, {"date": "2010-10-25", "close": 0.935, "volume": 133337.0}, {"date": "2010-10-26", "close": 0.92, "volume": 419200.0}, {"date": "2010-10-27", "close": 0.92, "volume": 221354.0}, {"date": "2010-10-28", "close": 0.915, "volume": 1564001.0}, {"date": "2010-10-29", "close": 0.9, "volume": 225578.0}, {"date": "2010-11-01", "close": 0.86, "volume": 171970.0}, {"date": "2010-11-02", "close": 0.87, "volume": 70728.0}, {"date": "2010-11-03", "close": 0.88, "volume": 113677.0}, {"date": "2010-11-04", "close": 0.865, "volume": 5000.0}, {"date": "2010-11-05", "close": 0.88, "volume": 257115.0}, {"date": "2010-11-08", "close": 0.915, "volume": 84655.0}, {"date": "2010-11-09", "close": 0.92, "volume": 74200.0}, {"date": "2010-11-10", "close": 0.88, "volume": 214815.0}, {"date": "2010-11-11", "close": 0.9, "volume": 98900.0}, {"date": "2010-11-12", "close": 0.91, "volume": 213799.0}, {"date": "2010-11-15", "close": 0.91, "volume": 270067.0}, {"date": "2010-11-16", "close": 0.9, "volume": 97464.0}, {"date": "2010-11-17", "close": 0.87, "volume": 104069.0}, {"date": "2010-11-18", "close": 0.86, "volume": 304563.0}, {"date": "2010-11-19", "close": 0.84, "volume": 277347.0}, {"date": "2010-11-22", "close": 0.82, "volume": 495736.0}, {"date": "2010-11-23", "close": 0.84, "volume": 74500.0}, {"date": "2010-11-24", "close": 0.83, "volume": 62657.0}, {"date": "2010-11-25", "close": 0.84, "volume": 83136.0}, {"date": "2010-11-26", "close": 0.87, "volume": 96810.0}, {"date": "2010-11-29", "close": 0.835, "volume": 102202.0}, {"date": "2010-11-30", "close": 0.84, "volume": 74524.0}, {"date": "2010-12-01", "close": 0.86, "volume": 128355.0}, {"date": "2010-12-02", "close": 0.87, "volume": 101002.0}, {"date": "2010-12-03", "close": 0.86, "volume": 75539.0}, {"date": "2010-12-06", "close": 0.84, "volume": 85119.0}, {"date": "2010-12-07", "close": 0.86, "volume": 175831.0}, {"date": "2010-12-08", "close": 0.83, "volume": 218000.0}, {"date": "2010-12-09", "close": 0.86, "volume": 257682.0}, {"date": "2010-12-10", "close": 0.87, "volume": 90385.0}, {"date": "2010-12-13", "close": 0.875, "volume": 270356.0}, {"date": "2010-12-14", "close": 0.865, "volume": 124091.0}, {"date": "2010-12-15", "close": 0.86, "volume": 67378.0}, {"date": "2010-12-16", "close": 0.865, "volume": 31460.0}, {"date": "2010-12-17", "close": 0.88, "volume": 228680.0}, {"date": "2010-12-20", "close": 0.87, "volume": 54204.0}, {"date": "2010-12-21", "close": 0.87, "volume": 47878.0}, {"date": "2010-12-22", "close": 0.89, "volume": 302944.0}, {"date": "2010-12-23", "close": 0.88, "volume": 52336.0}, {"date": "2010-12-24", "close": 0.88, "volume": 25965.0}, {"date": "2010-12-29", "close": 0.88, "volume": 4967.0}, {"date": "2010-12-30", "close": 0.87, "volume": 82521.0}, {"date": "2010-12-31", "close": 0.87, "volume": 24965.0}, {"date": "2011-01-04", "close": 0.875, "volume": 152603.0}, {"date": "2011-01-05", "close": 0.845, "volume": 143952.0}, {"date": "2011-01-06", "close": 0.85, "volume": 66789.0}, {"date": "2011-01-07", "close": 0.88, "volume": 70640.0}, {"date": "2011-01-10", "close": 0.855, "volume": 56909.0}, {"date": "2011-01-11", "close": 0.86, "volume": 252509.0}, {"date": "2011-01-12", "close": 0.86, "volume": 39927.0}, {"date": "2011-01-13", "close": 0.865, "volume": 46607.0}, {"date": "2011-01-14", "close": 0.865, "volume": 23943.0}, {"date": "2011-01-17", "close": 0.86, "volume": 35440.0}, {"date": "2011-01-18", "close": 0.85, "volume": 131350.0}, {"date": "2011-01-19", "close": 0.865, "volume": 149000.0}, {"date": "2011-01-20", "close": 0.855, "volume": 41229.0}, {"date": "2011-01-21", "close": 0.855, "volume": 70000.0}, {"date": "2011-01-24", "close": 0.865, "volume": 205239.0}, {"date": "2011-01-25", "close": 0.865, "volume": 253280.0}, {"date": "2011-01-27", "close": 0.85, "volume": 187493.0}, {"date": "2011-01-28", "close": 0.85, "volume": 36260.0}, {"date": "2011-01-31", "close": 0.8, "volume": 487539.0}, {"date": "2011-02-01", "close": 0.81, "volume": 261416.0}, {"date": "2011-02-02", "close": 0.8, "volume": 209350.0}, {"date": "2011-02-03", "close": 0.785, "volume": 272459.0}, {"date": "2011-02-04", "close": 0.79, "volume": 48616.0}, {"date": "2011-02-07", "close": 0.805, "volume": 964203.0}, {"date": "2011-02-08", "close": 0.805, "volume": 411314.0}, {"date": "2011-02-09", "close": 0.78, "volume": 313917.0}, {"date": "2011-02-10", "close": 0.8, "volume": 186299.0}, {"date": "2011-02-11", "close": 0.825, "volume": 318126.0}, {"date": "2011-02-14", "close": 0.87, "volume": 499245.0}, {"date": "2011-02-15", "close": 0.87, "volume": 141871.0}, {"date": "2011-02-16", "close": 0.85, "volume": 125525.0}, {"date": "2011-02-17", "close": 0.91, "volume": 345503.0}, {"date": "2011-02-18", "close": 0.93, "volume": 556567.0}, {"date": "2011-02-21", "close": 0.92, "volume": 167076.0}, {"date": "2011-02-22", "close": 0.915, "volume": 138084.0}, {"date": "2011-02-23", "close": 0.88, "volume": 98335.0}, {"date": "2011-02-24", "close": 0.895, "volume": 72647.0}, {"date": "2011-02-25", "close": 0.9, "volume": 40130.0}, {"date": "2011-02-28", "close": 0.97, "volume": 1353245.0}, {"date": "2011-03-01", "close": 0.93, "volume": 924285.0}, {"date": "2011-03-02", "close": 0.91, "volume": 552444.0}, {"date": "2011-03-03", "close": 0.915, "volume": 232152.0}, {"date": "2011-03-04", "close": 0.94, "volume": 238411.0}, {"date": "2011-03-07", "close": 0.94, "volume": 540507.0}, {"date": "2011-03-08", "close": 0.93, "volume": 128851.0}, {"date": "2011-03-09", "close": 0.92, "volume": 253765.0}, {"date": "2011-03-10", "close": 0.91, "volume": 339697.0}, {"date": "2011-03-11", "close": 0.9, "volume": 191548.0}, {"date": "2011-03-14", "close": 0.87, "volume": 227624.0}, {"date": "2011-03-15", "close": 0.875, "volume": 366577.0}, {"date": "2011-03-16", "close": 0.88, "volume": 165188.0}, {"date": "2011-03-17", "close": 0.87, "volume": 109892.0}, {"date": "2011-03-18", "close": 0.9, "volume": 73520.0}, {"date": "2011-03-21", "close": 0.89, "volume": 53712.0}, {"date": "2011-03-22", "close": 0.88, "volume": 74617.0}, {"date": "2011-03-23", "close": 0.88, "volume": 895350.0}, {"date": "2011-03-24", "close": 0.91, "volume": 208333.0}, {"date": "2011-03-25", "close": 0.93, "volume": 54098.0}, {"date": "2011-03-28", "close": 0.92, "volume": 30190.0}, {"date": "2011-03-29", "close": 0.92, "volume": 238638.0}, {"date": "2011-03-30", "close": 0.92, "volume": 158139.0}, {"date": "2011-03-31", "close": 0.935, "volume": 27010.0}, {"date": "2011-04-01", "close": 0.92, "volume": 1298283.0}, {"date": "2011-04-04", "close": 0.92, "volume": 213422.0}, {"date": "2011-04-05", "close": 0.94, "volume": 214265.0}, {"date": "2011-04-06", "close": 0.92, "volume": 167651.0}, {"date": "2011-04-07", "close": 0.94, "volume": 434254.0}, {"date": "2011-04-08", "close": 0.92, "volume": 640870.0}, {"date": "2011-04-11", "close": 0.92, "volume": 110682.0}, {"date": "2011-04-12", "close": 0.91, "volume": 140400.0}, {"date": "2011-04-13", "close": 0.93, "volume": 220409.0}, {"date": "2011-04-14", "close": 0.94, "volume": 187865.0}, {"date": "2011-04-15", "close": 0.93, "volume": 187094.0}, {"date": "2011-04-18", "close": 0.93, "volume": 23043.0}, {"date": "2011-04-19", "close": 0.92, "volume": 6440.0}, {"date": "2011-04-20", "close": 0.925, "volume": 55716.0}, {"date": "2011-04-21", "close": 0.925, "volume": 145077.0}, {"date": "2011-04-27", "close": 0.9, "volume": 208090.0}, {"date": "2011-04-28", "close": 0.9, "volume": 49277.0}, {"date": "2011-04-29", "close": 0.9, "volume": 94874.0}, {"date": "2011-05-02", "close": 0.89, "volume": 193824.0}, {"date": "2011-05-03", "close": 0.89, "volume": 67534.0}, {"date": "2011-05-04", "close": 0.87, "volume": 125426.0}, {"date": "2011-05-05", "close": 0.84, "volume": 250649.0}, {"date": "2011-05-06", "close": 0.84, "volume": 219716.0}, {"date": "2011-05-09", "close": 0.83, "volume": 233677.0}, {"date": "2011-05-10", "close": 0.82, "volume": 213441.0}, {"date": "2011-05-11", "close": 0.84, "volume": 49559.0}, {"date": "2011-05-12", "close": 0.82, "volume": 41588.0}, {"date": "2011-05-13", "close": 0.82, "volume": 130907.0}, {"date": "2011-05-16", "close": 0.81, "volume": 417908.0}, {"date": "2011-05-17", "close": 0.79, "volume": 197991.0}, {"date": "2011-05-18", "close": 0.8, "volume": 78664.0}, {"date": "2011-05-19", "close": 0.87, "volume": 853151.0}, {"date": "2011-05-20", "close": 0.855, "volume": 23820.0}, {"date": "2011-05-23", "close": 0.86, "volume": 601793.0}, {"date": "2011-05-24", "close": 0.84, "volume": 83058.0}, {"date": "2011-05-25", "close": 0.835, "volume": 835925.0}, {"date": "2011-05-26", "close": 0.81, "volume": 832037.0}, {"date": "2011-05-27", "close": 0.805, "volume": 191274.0}, {"date": "2011-05-30", "close": 0.78, "volume": 577614.0}, {"date": "2011-05-31", "close": 0.8, "volume": 183096.0}, {"date": "2011-06-01", "close": 0.8, "volume": 30909.0}, {"date": "2011-06-02", "close": 0.79, "volume": 189384.0}, {"date": "2011-06-03", "close": 0.785, "volume": 120251.0}, {"date": "2011-06-06", "close": 0.775, "volume": 70957.0}, {"date": "2011-06-07", "close": 0.78, "volume": 147907.0}, {"date": "2011-06-08", "close": 0.765, "volume": 781777.0}, {"date": "2011-06-09", "close": 0.82, "volume": 18900.0}, {"date": "2011-06-10", "close": 0.775, "volume": 60000.0}, {"date": "2011-06-14", "close": 0.81, "volume": 577162.0}, {"date": "2011-06-15", "close": 0.8, "volume": 77387.0}, {"date": "2011-06-16", "close": 0.795, "volume": 183413.0}, {"date": "2011-06-17", "close": 0.76, "volume": 332532.0}, {"date": "2011-06-20", "close": 0.725, "volume": 166363.0}, {"date": "2011-06-21", "close": 0.73, "volume": 66000.0}, {"date": "2011-06-22", "close": 0.75, "volume": 260607.0}, {"date": "2011-06-23", "close": 0.76, "volume": 537490.0}, {"date": "2011-06-24", "close": 0.76, "volume": 22400.0}, {"date": "2011-06-27", "close": 0.735, "volume": 76596.0}, {"date": "2011-06-28", "close": 0.725, "volume": 104090.0}, {"date": "2011-06-29", "close": 0.73, "volume": 250383.0}, {"date": "2011-06-30", "close": 0.765, "volume": 350404.0}, {"date": "2011-07-01", "close": 0.75, "volume": 742000.0}, {"date": "2011-07-04", "close": 0.75, "volume": 108150.0}, {"date": "2011-07-05", "close": 0.77, "volume": 29389.0}, {"date": "2011-07-06", "close": 0.815, "volume": 251781.0}, {"date": "2011-07-07", "close": 0.82, "volume": 189321.0}, {"date": "2011-07-08", "close": 0.825, "volume": 57070.0}, {"date": "2011-07-11", "close": 0.8, "volume": 119589.0}, {"date": "2011-07-12", "close": 0.83, "volume": 70367.0}, {"date": "2011-07-13", "close": 0.825, "volume": 57123.0}, {"date": "2011-07-14", "close": 0.8, "volume": 103150.0}, {"date": "2011-07-15", "close": 0.81, "volume": 3403.0}, {"date": "2011-07-18", "close": 0.81, "volume": 18602.0}, {"date": "2011-07-19", "close": 0.795, "volume": 490700.0}, {"date": "2011-07-20", "close": 0.8, "volume": 404000.0}, {"date": "2011-07-21", "close": 0.79, "volume": 280244.0}, {"date": "2011-07-22", "close": 0.805, "volume": 86253.0}, {"date": "2011-07-25", "close": 0.78, "volume": 208058.0}, {"date": "2011-07-26", "close": 0.78, "volume": 428252.0}, {"date": "2011-07-27", "close": 0.78, "volume": 419059.0}, {"date": "2011-07-28", "close": 0.76, "volume": 326190.0}, {"date": "2011-07-29", "close": 0.77, "volume": 610958.0}, {"date": "2011-08-01", "close": 0.77, "volume": 66090.0}, {"date": "2011-08-02", "close": 0.755, "volume": 385135.0}, {"date": "2011-08-03", "close": 0.72, "volume": 664000.0}, {"date": "2011-08-04", "close": 0.75, "volume": 1170.0}, {"date": "2011-08-05", "close": 0.665, "volume": 438314.0}, {"date": "2011-08-08", "close": 0.64, "volume": 1733326.0}, {"date": "2011-08-09", "close": 0.63, "volume": 175327.0}, {"date": "2011-08-10", "close": 0.64, "volume": 157265.0}, {"date": "2011-08-11", "close": 0.61, "volume": 239647.0}, {"date": "2011-08-12", "close": 0.66, "volume": 109063.0}, {"date": "2011-08-15", "close": 0.675, "volume": 50087.0}, {"date": "2011-08-16", "close": 0.66, "volume": 67020.0}, {"date": "2011-08-18", "close": 0.66, "volume": 10351.0}, {"date": "2011-08-19", "close": 0.62, "volume": 16060.0}, {"date": "2011-08-22", "close": 0.59, "volume": 526765.0}, {"date": "2011-08-23", "close": 0.6, "volume": 90000.0}, {"date": "2011-08-24", "close": 0.61, "volume": 51119.0}, {"date": "2011-08-25", "close": 0.6, "volume": 61362.0}, {"date": "2011-08-26", "close": 0.6, "volume": 15745.0}, {"date": "2011-08-29", "close": 0.565, "volume": 185384.0}, {"date": "2011-08-30", "close": 0.58, "volume": 428122.0}, {"date": "2011-08-31", "close": 0.59, "volume": 241188.0}, {"date": "2011-09-01", "close": 0.59, "volume": 194135.0}, {"date": "2011-09-02", "close": 0.58, "volume": 14531.0}, {"date": "2011-09-05", "close": 0.59, "volume": 99183.0}, {"date": "2011-09-06", "close": 0.575, "volume": 13500.0}, {"date": "2011-09-07", "close": 0.565, "volume": 87457.0}, {"date": "2011-09-08", "close": 0.585, "volume": 202887.0}, {"date": "2011-09-09", "close": 0.635, "volume": 223917.0}, {"date": "2011-09-12", "close": 0.6, "volume": 237641.0}, {"date": "2011-09-13", "close": 0.6, "volume": 116209.0}, {"date": "2011-09-14", "close": 0.565, "volume": 419573.0}, {"date": "2011-09-15", "close": 0.55, "volume": 236865.0}, {"date": "2011-09-16", "close": 0.57, "volume": 153500.0}, {"date": "2011-09-19", "close": 0.57, "volume": 11500.0}, {"date": "2011-09-21", "close": 0.57, "volume": 37000.0}, {"date": "2011-09-22", "close": 0.57, "volume": 46200.0}, {"date": "2011-09-23", "close": 0.53, "volume": 107610.0}, {"date": "2011-09-26", "close": 0.48, "volume": 256173.0}, {"date": "2011-09-27", "close": 0.49, "volume": 1122090.0}, {"date": "2011-09-28", "close": 0.49, "volume": 407911.0}, {"date": "2011-09-29", "close": 0.5, "volume": 76614.0}, {"date": "2011-09-30", "close": 0.52, "volume": 47259.0}, {"date": "2011-10-03", "close": 0.51, "volume": 4937.0}, {"date": "2011-10-04", "close": 0.49, "volume": 58850.0}, {"date": "2011-10-05", "close": 0.48, "volume": 10880.0}, {"date": "2011-10-06", "close": 0.5, "volume": 12000.0}, {"date": "2011-10-07", "close": 0.53, "volume": 32422.0}, {"date": "2011-10-10", "close": 0.53, "volume": 89479.0}, {"date": "2011-10-11", "close": 0.525, "volume": 30111.0}, {"date": "2011-10-12", "close": 0.55, "volume": 108209.0}, {"date": "2011-10-13", "close": 0.57, "volume": 150899.0}, {"date": "2011-10-14", "close": 0.55, "volume": 20000.0}, {"date": "2011-10-17", "close": 0.55, "volume": 27188.0}, {"date": "2011-10-19", "close": 0.52, "volume": 52000.0}, {"date": "2011-10-20", "close": 0.51, "volume": 19090.0}, {"date": "2011-10-21", "close": 0.515, "volume": 1504.0}, {"date": "2011-10-24", "close": 0.55, "volume": 34600.0}, {"date": "2011-10-25", "close": 0.55, "volume": 61752.0}, {"date": "2011-10-26", "close": 0.54, "volume": 52505.0}, {"date": "2011-10-27", "close": 0.52, "volume": 50000.0}, {"date": "2011-10-28", "close": 0.51, "volume": 340000.0}, {"date": "2011-10-31", "close": 0.555, "volume": 103600.0}, {"date": "2011-11-02", "close": 0.52, "volume": 298000.0}, {"date": "2011-11-03", "close": 0.545, "volume": 23795.0}, {"date": "2011-11-04", "close": 0.545, "volume": 53656.0}, {"date": "2011-11-07", "close": 0.545, "volume": 76700.0}, {"date": "2011-11-08", "close": 0.53, "volume": 76002.0}, {"date": "2011-11-09", "close": 0.53, "volume": 46759.0}, {"date": "2011-11-10", "close": 0.53, "volume": 40000.0}, {"date": "2011-11-11", "close": 0.6, "volume": 770944.0}, {"date": "2011-11-14", "close": 0.6, "volume": 117800.0}, {"date": "2011-11-15", "close": 0.58, "volume": 294125.0}, {"date": "2011-11-16", "close": 0.58, "volume": 112208.0}, {"date": "2011-11-17", "close": 0.61, "volume": 135100.0}, {"date": "2011-11-18", "close": 0.63, "volume": 293036.0}, {"date": "2011-11-21", "close": 0.63, "volume": 91587.0}, {"date": "2011-11-22", "close": 0.61, "volume": 111400.0}, {"date": "2011-11-23", "close": 0.62, "volume": 50100.0}, {"date": "2011-11-24", "close": 0.61, "volume": 140987.0}, {"date": "2011-11-25", "close": 0.59, "volume": 63585.0}, {"date": "2011-11-28", "close": 0.605, "volume": 119700.0}, {"date": "2011-11-29", "close": 0.59, "volume": 5491.0}, {"date": "2011-11-30", "close": 0.56, "volume": 77730.0}, {"date": "2011-12-01", "close": 0.59, "volume": 94180.0}, {"date": "2011-12-02", "close": 0.62, "volume": 337979.0}, {"date": "2011-12-05", "close": 0.64, "volume": 100000.0}, {"date": "2011-12-06", "close": 0.645, "volume": 165530.0}, {"date": "2011-12-07", "close": 0.68, "volume": 210500.0}, {"date": "2011-12-08", "close": 0.65, "volume": 33216.0}, {"date": "2011-12-09", "close": 0.65, "volume": 3000.0}, {"date": "2011-12-12", "close": 0.65, "volume": 49090.0}, {"date": "2011-12-13", "close": 0.64, "volume": 88968.0}, {"date": "2011-12-14", "close": 0.645, "volume": 251021.0}, {"date": "2011-12-15", "close": 0.62, "volume": 178500.0}, {"date": "2011-12-16", "close": 0.62, "volume": 186800.0}, {"date": "2011-12-19", "close": 0.605, "volume": 111756.0}, {"date": "2011-12-20", "close": 0.6, "volume": 13665.0}, {"date": "2011-12-21", "close": 0.58, "volume": 73000.0}, {"date": "2011-12-22", "close": 0.56, "volume": 25000.0}, {"date": "2011-12-23", "close": 0.57, "volume": 113951.0}, {"date": "2011-12-29", "close": 0.605, "volume": 19454.0}, {"date": "2011-12-30", "close": 0.6, "volume": 38921.0}, {"date": "2012-01-03", "close": 0.6, "volume": 69392.0}, {"date": "2012-01-04", "close": 0.59, "volume": 68500.0}, {"date": "2012-01-05", "close": 0.585, "volume": 21397.0}, {"date": "2012-01-06", "close": 0.585, "volume": 95490.0}, {"date": "2012-01-09", "close": 0.6, "volume": 36483.0}, {"date": "2012-01-10", "close": 0.6, "volume": 30000.0}, {"date": "2012-01-11", "close": 0.6, "volume": 68517.0}, {"date": "2012-01-12", "close": 0.6, "volume": 257390.0}, {"date": "2012-01-13", "close": 0.585, "volume": 64909.0}, {"date": "2012-01-16", "close": 0.6, "volume": 41789.0}, {"date": "2012-01-17", "close": 0.585, "volume": 91911.0}, {"date": "2012-01-18", "close": 0.6, "volume": 13379.0}, {"date": "2012-01-19", "close": 0.585, "volume": 106370.0}, {"date": "2012-01-20", "close": 0.59, "volume": 22000.0}, {"date": "2012-01-23", "close": 0.595, "volume": 53229.0}, {"date": "2012-01-24", "close": 0.59, "volume": 87000.0}, {"date": "2012-01-25", "close": 0.58, "volume": 108670.0}, {"date": "2012-01-30", "close": 0.595, "volume": 107446.0}, {"date": "2012-01-31", "close": 0.57, "volume": 176564.0}, {"date": "2012-02-01", "close": 0.57, "volume": 25076.0}, {"date": "2012-02-02", "close": 0.6, "volume": 15000.0}, {"date": "2012-02-06", "close": 0.59, "volume": 10908.0}, {"date": "2012-02-07", "close": 0.58, "volume": 72144.0}, {"date": "2012-02-08", "close": 0.565, "volume": 55134.0}, {"date": "2012-02-09", "close": 0.555, "volume": 154298.0}, {"date": "2012-02-10", "close": 0.58, "volume": 202128.0}, {"date": "2012-02-14", "close": 0.56, "volume": 3000.0}, {"date": "2012-02-15", "close": 0.56, "volume": 20000.0}, {"date": "2012-02-16", "close": 0.555, "volume": 60029.0}, {"date": "2012-02-17", "close": 0.555, "volume": 462628.0}, {"date": "2012-02-20", "close": 0.565, "volume": 5933.0}, {"date": "2012-02-21", "close": 0.565, "volume": 60000.0}, {"date": "2012-02-22", "close": 0.55, "volume": 12000.0}, {"date": "2012-02-23", "close": 0.57, "volume": 85125.0}, {"date": "2012-02-24", "close": 0.57, "volume": 149972.0}, {"date": "2012-02-27", "close": 0.57, "volume": 74800.0}, {"date": "2012-02-28", "close": 0.56, "volume": 33903.0}, {"date": "2012-02-29", "close": 0.55, "volume": 150450.0}, {"date": "2012-03-01", "close": 0.56, "volume": 39358.0}, {"date": "2012-03-02", "close": 0.555, "volume": 114650.0}, {"date": "2012-03-05", "close": 0.54, "volume": 133261.0}, {"date": "2012-03-06", "close": 0.55, "volume": 308194.0}, {"date": "2012-03-07", "close": 0.53, "volume": 1200.0}, {"date": "2012-03-08", "close": 0.53, "volume": 26547.0}, {"date": "2012-03-09", "close": 0.53, "volume": 34453.0}, {"date": "2012-03-12", "close": 0.53, "volume": 14000.0}, {"date": "2012-03-13", "close": 0.515, "volume": 107454.0}, {"date": "2012-03-14", "close": 0.54, "volume": 402169.0}, {"date": "2012-03-15", "close": 0.53, "volume": 116883.0}, {"date": "2012-03-16", "close": 0.54, "volume": 146567.0}, {"date": "2012-03-19", "close": 0.52, "volume": 62400.0}, {"date": "2012-03-20", "close": 0.53, "volume": 14800.0}, {"date": "2012-03-21", "close": 0.52, "volume": 190852.0}, {"date": "2012-03-22", "close": 0.54, "volume": 267480.0}, {"date": "2012-03-23", "close": 0.57, "volume": 306393.0}, {"date": "2012-03-26", "close": 0.555, "volume": 95027.0}, {"date": "2012-03-27", "close": 0.545, "volume": 239626.0}, {"date": "2012-03-28", "close": 0.55, "volume": 66000.0}, {"date": "2012-03-29", "close": 0.565, "volume": 86503.0}, {"date": "2012-03-30", "close": 0.54, "volume": 71101.0}, {"date": "2012-04-02", "close": 0.565, "volume": 72545.0}, {"date": "2012-04-03", "close": 0.55, "volume": 113198.0}, {"date": "2012-04-04", "close": 0.535, "volume": 253708.0}, {"date": "2012-04-05", "close": 0.515, "volume": 430084.0}, {"date": "2012-04-10", "close": 0.51, "volume": 304189.0}, {"date": "2012-04-11", "close": 0.5, "volume": 137879.0}, {"date": "2012-04-12", "close": 0.52, "volume": 123661.0}, {"date": "2012-04-13", "close": 0.53, "volume": 144164.0}, {"date": "2012-04-16", "close": 0.53, "volume": 44810.0}, {"date": "2012-04-17", "close": 0.52, "volume": 70555.0}, {"date": "2012-04-18", "close": 0.53, "volume": 175445.0}, {"date": "2012-04-19", "close": 0.54, "volume": 83026.0}, {"date": "2012-04-20", "close": 0.5, "volume": 64423.0}, {"date": "2012-04-23", "close": 0.54, "volume": 132960.0}, {"date": "2012-04-24", "close": 0.505, "volume": 48160.0}, {"date": "2012-04-26", "close": 0.52, "volume": 37524.0}, {"date": "2012-04-27", "close": 0.5, "volume": 57000.0}, {"date": "2012-04-30", "close": 0.51, "volume": 121550.0}, {"date": "2012-05-01", "close": 0.53, "volume": 52500.0}, {"date": "2012-05-02", "close": 0.5, "volume": 73500.0}, {"date": "2012-05-04", "close": 0.55, "volume": 183778.0}, {"date": "2012-05-07", "close": 0.525, "volume": 239000.0}, {"date": "2012-05-08", "close": 0.525, "volume": 957381.0}, {"date": "2012-05-09", "close": 0.505, "volume": 298716.0}, {"date": "2012-05-10", "close": 0.51, "volume": 25090.0}, {"date": "2012-05-11", "close": 0.51, "volume": 255943.0}, {"date": "2012-05-14", "close": 0.52, "volume": 84590.0}, {"date": "2012-05-15", "close": 0.54, "volume": 70666.0}, {"date": "2012-05-16", "close": 0.505, "volume": 323557.0}, {"date": "2012-05-17", "close": 0.5, "volume": 575000.0}, {"date": "2012-05-18", "close": 0.49, "volume": 120770.0}, {"date": "2012-05-21", "close": 0.49, "volume": 181798.0}, {"date": "2012-05-22", "close": 0.5, "volume": 99658.0}, {"date": "2012-05-23", "close": 0.49, "volume": 698903.0}, {"date": "2012-05-24", "close": 0.49, "volume": 379863.0}, {"date": "2012-05-25", "close": 0.49, "volume": 53009.0}, {"date": "2012-05-28", "close": 0.5, "volume": 237430.0}, {"date": "2012-05-29", "close": 0.5, "volume": 14358.0}, {"date": "2012-05-30", "close": 0.5, "volume": 369142.0}, {"date": "2012-05-31", "close": 0.495, "volume": 115000.0}, {"date": "2012-06-01", "close": 0.495, "volume": 140000.0}, {"date": "2012-06-04", "close": 0.5, "volume": 167948.0}, {"date": "2012-06-05", "close": 0.5, "volume": 82388.0}, {"date": "2012-06-06", "close": 0.5, "volume": 116000.0}, {"date": "2012-06-07", "close": 0.505, "volume": 349058.0}, {"date": "2012-06-12", "close": 0.505, "volume": 63700.0}, {"date": "2012-06-13", "close": 0.5, "volume": 5000.0}, {"date": "2012-06-14", "close": 0.485, "volume": 173280.0}, {"date": "2012-06-15", "close": 0.485, "volume": 42888.0}, {"date": "2012-06-18", "close": 0.49, "volume": 103402.0}, {"date": "2012-06-19", "close": 0.495, "volume": 196244.0}, {"date": "2012-06-20", "close": 0.49, "volume": 151889.0}, {"date": "2012-06-21", "close": 0.49, "volume": 262390.0}, {"date": "2012-06-22", "close": 0.5, "volume": 129256.0}, {"date": "2012-06-25", "close": 0.53, "volume": 460671.0}, {"date": "2012-06-26", "close": 0.515, "volume": 108490.0}, {"date": "2012-06-27", "close": 0.5, "volume": 69152.0}, {"date": "2012-06-28", "close": 0.51, "volume": 70590.0}, {"date": "2012-06-29", "close": 0.51, "volume": 78546.0}, {"date": "2012-07-02", "close": 0.51, "volume": 51079.0}, {"date": "2012-07-03", "close": 0.51, "volume": 24066.0}, {"date": "2012-07-04", "close": 0.545, "volume": 8684.0}, {"date": "2012-07-05", "close": 0.525, "volume": 60101.0}, {"date": "2012-07-06", "close": 0.54, "volume": 13540.0}, {"date": "2012-07-09", "close": 0.51, "volume": 8000.0}, {"date": "2012-07-10", "close": 0.51, "volume": 21700.0}, {"date": "2012-07-11", "close": 0.51, "volume": 2395.0}, {"date": "2012-07-12", "close": 0.505, "volume": 140164.0}, {"date": "2012-07-13", "close": 0.51, "volume": 52117.0}, {"date": "2012-07-16", "close": 0.495, "volume": 128029.0}, {"date": "2012-07-17", "close": 0.5, "volume": 44850.0}, {"date": "2012-07-18", "close": 0.5, "volume": 7500.0}, {"date": "2012-07-19", "close": 0.505, "volume": 82300.0}, {"date": "2012-07-20", "close": 0.515, "volume": 16307.0}, {"date": "2012-07-23", "close": 0.5, "volume": 137238.0}, {"date": "2012-07-24", "close": 0.5, "volume": 160000.0}, {"date": "2012-07-25", "close": 0.5, "volume": 107455.0}, {"date": "2012-07-26", "close": 0.495, "volume": 74250.0}, {"date": "2012-07-27", "close": 0.5, "volume": 15000.0}, {"date": "2012-07-30", "close": 0.495, "volume": 30000.0}, {"date": "2012-07-31", "close": 0.51, "volume": 60669.0}, {"date": "2012-08-01", "close": 0.51, "volume": 453777.0}, {"date": "2012-08-02", "close": 0.51, "volume": 13335.0}, {"date": "2012-08-06", "close": 0.5, "volume": 128600.0}, {"date": "2012-08-07", "close": 0.49, "volume": 51074.0}, {"date": "2012-08-08", "close": 0.49, "volume": 59743.0}, {"date": "2012-08-09", "close": 0.485, "volume": 74071.0}, {"date": "2012-08-10", "close": 0.48, "volume": 121878.0}, {"date": "2012-08-13", "close": 0.48, "volume": 76462.0}, {"date": "2012-08-14", "close": 0.48, "volume": 37000.0}, {"date": "2012-08-15", "close": 0.48, "volume": 113749.0}, {"date": "2012-08-16", "close": 0.47, "volume": 40000.0}, {"date": "2012-08-17", "close": 0.485, "volume": 445749.0}, {"date": "2012-08-20", "close": 0.5, "volume": 68840.0}, {"date": "2012-08-21", "close": 0.5, "volume": 23578.0}, {"date": "2012-08-22", "close": 0.48, "volume": 80690.0}, {"date": "2012-08-23", "close": 0.48, "volume": 30000.0}, {"date": "2012-08-24", "close": 0.48, "volume": 4200.0}, {"date": "2012-08-27", "close": 0.48, "volume": 195428.0}, {"date": "2012-08-28", "close": 0.49, "volume": 185650.0}, {"date": "2012-08-29", "close": 0.49, "volume": 47621.0}, {"date": "2012-08-30", "close": 0.5, "volume": 42006.0}, {"date": "2012-08-31", "close": 0.49, "volume": 129368.0}, {"date": "2012-09-03", "close": 0.49, "volume": 294800.0}, {"date": "2012-09-04", "close": 0.49, "volume": 199868.0}, {"date": "2012-09-05", "close": 0.495, "volume": 67096.0}, {"date": "2012-09-06", "close": 0.49, "volume": 11311.0}, {"date": "2012-09-07", "close": 0.5, "volume": 64750.0}, {"date": "2012-09-10", "close": 0.49, "volume": 65500.0}, {"date": "2012-09-11", "close": 0.49, "volume": 57368.0}, {"date": "2012-09-12", "close": 0.49, "volume": 19090.0}, {"date": "2012-09-13", "close": 0.49, "volume": 29000.0}, {"date": "2012-09-14", "close": 0.49, "volume": 30000.0}, {"date": "2012-09-17", "close": 0.495, "volume": 19380.0}, {"date": "2012-09-18", "close": 0.485, "volume": 19180.0}, {"date": "2012-09-19", "close": 0.485, "volume": 186889.0}, {"date": "2012-09-20", "close": 0.49, "volume": 121848.0}, {"date": "2012-09-21", "close": 0.49, "volume": 102958.0}, {"date": "2012-09-24", "close": 0.49, "volume": 105417.0}, {"date": "2012-09-25", "close": 0.49, "volume": 60000.0}, {"date": "2012-09-26", "close": 0.49, "volume": 42496.0}, {"date": "2012-09-27", "close": 0.49, "volume": 222500.0}, {"date": "2012-09-28", "close": 0.49, "volume": 57178.0}, {"date": "2012-10-02", "close": 0.49, "volume": 84090.0}, {"date": "2012-10-03", "close": 0.495, "volume": 57100.0}, {"date": "2012-10-04", "close": 0.49, "volume": 60000.0}, {"date": "2012-10-05", "close": 0.49, "volume": 87755.0}, {"date": "2012-10-08", "close": 0.485, "volume": 28886.0}, {"date": "2012-10-09", "close": 0.485, "volume": 124595.0}, {"date": "2012-10-10", "close": 0.52, "volume": 875575.0}, {"date": "2012-10-11", "close": 0.51, "volume": 266884.0}, {"date": "2012-10-12", "close": 0.5, "volume": 44268.0}, {"date": "2012-10-15", "close": 0.5, "volume": 24435.0}, {"date": "2012-10-17", "close": 0.5, "volume": 189000.0}, {"date": "2012-10-18", "close": 0.5, "volume": 100000.0}, {"date": "2012-10-19", "close": 0.5, "volume": 131775.0}, {"date": "2012-10-22", "close": 0.49, "volume": 584018.0}, {"date": "2012-10-23", "close": 0.495, "volume": 482941.0}, {"date": "2012-10-24", "close": 0.495, "volume": 46551.0}, {"date": "2012-10-25", "close": 0.5, "volume": 2630877.0}, {"date": "2012-10-26", "close": 0.5, "volume": 718609.0}, {"date": "2012-10-29", "close": 0.515, "volume": 305000.0}, {"date": "2012-10-30", "close": 0.525, "volume": 173592.0}, {"date": "2012-10-31", "close": 0.525, "volume": 316465.0}, {"date": "2012-11-01", "close": 0.515, "volume": 2890882.0}, {"date": "2012-11-02", "close": 0.51, "volume": 627770.0}, {"date": "2012-11-05", "close": 0.51, "volume": 118083.0}, {"date": "2012-11-06", "close": 0.52, "volume": 134500.0}, {"date": "2012-11-07", "close": 0.545, "volume": 673287.0}, {"date": "2012-11-08", "close": 0.55, "volume": 472000.0}, {"date": "2012-11-09", "close": 0.56, "volume": 269529.0}, {"date": "2012-11-12", "close": 0.55, "volume": 242126.0}, {"date": "2012-11-13", "close": 0.535, "volume": 211407.0}, {"date": "2012-11-14", "close": 0.535, "volume": 162321.0}, {"date": "2012-11-15", "close": 0.525, "volume": 229043.0}, {"date": "2012-11-16", "close": 0.52, "volume": 116195.0}, {"date": "2012-11-19", "close": 0.52, "volume": 211519.0}, {"date": "2012-11-20", "close": 0.52, "volume": 303983.0}, {"date": "2012-11-21", "close": 0.515, "volume": 56065.0}, {"date": "2012-11-22", "close": 0.515, "volume": 222090.0}, {"date": "2012-11-23", "close": 0.52, "volume": 54356.0}, {"date": "2012-11-26", "close": 0.505, "volume": 689094.0}, {"date": "2012-11-27", "close": 0.515, "volume": 79132.0}, {"date": "2012-11-28", "close": 0.5, "volume": 3459530.0}, {"date": "2012-11-29", "close": 0.49, "volume": 359175.0}, {"date": "2012-11-30", "close": 0.495, "volume": 123549.0}, {"date": "2012-12-03", "close": 0.495, "volume": 210349.0}, {"date": "2012-12-04", "close": 0.495, "volume": 105276.0}, {"date": "2012-12-05", "close": 0.48, "volume": 495248.0}, {"date": "2012-12-06", "close": 0.475, "volume": 430221.0}, {"date": "2012-12-07", "close": 0.475, "volume": 111549.0}, {"date": "2012-12-10", "close": 0.49, "volume": 58653.0}, {"date": "2012-12-11", "close": 0.48, "volume": 96521.0}, {"date": "2012-12-12", "close": 0.485, "volume": 27550.0}, {"date": "2012-12-13", "close": 0.49, "volume": 254885.0}, {"date": "2012-12-14", "close": 0.49, "volume": 266833.0}, {"date": "2012-12-17", "close": 0.485, "volume": 59435.0}, {"date": "2012-12-18", "close": 0.5, "volume": 223487.0}, {"date": "2012-12-19", "close": 0.49, "volume": 219677.0}, {"date": "2012-12-20", "close": 0.485, "volume": 188355.0}, {"date": "2012-12-21", "close": 0.485, "volume": 176913.0}, {"date": "2012-12-24", "close": 0.485, "volume": 9000.0}, {"date": "2012-12-28", "close": 0.49, "volume": 12100.0}, {"date": "2012-12-31", "close": 0.485, "volume": 4800.0}, {"date": "2013-01-02", "close": 0.49, "volume": 178000.0}, {"date": "2013-01-03", "close": 0.49, "volume": 34090.0}, {"date": "2013-01-04", "close": 0.49, "volume": 90000.0}, {"date": "2013-01-07", "close": 0.5, "volume": 278315.0}, {"date": "2013-01-08", "close": 0.5, "volume": 71290.0}, {"date": "2013-01-09", "close": 0.5, "volume": 93624.0}, {"date": "2013-01-10", "close": 0.495, "volume": 36117.0}, {"date": "2013-01-11", "close": 0.535, "volume": 142180.0}, {"date": "2013-01-14", "close": 0.53, "volume": 22302.0}, {"date": "2013-01-15", "close": 0.53, "volume": 245532.0}, {"date": "2013-01-16", "close": 0.52, "volume": 14250.0}, {"date": "2013-01-17", "close": 0.51, "volume": 132901.0}, {"date": "2013-01-18", "close": 0.52, "volume": 153344.0}, {"date": "2013-01-21", "close": 0.525, "volume": 111256.0}, {"date": "2013-01-22", "close": 0.525, "volume": 42500.0}, {"date": "2013-01-23", "close": 0.525, "volume": 16600.0}, {"date": "2013-01-24", "close": 0.52, "volume": 191000.0}, {"date": "2013-01-25", "close": 0.525, "volume": 186500.0}, {"date": "2013-01-29", "close": 0.53, "volume": 247910.0}, {"date": "2013-01-30", "close": 0.53, "volume": 12800.0}, {"date": "2013-01-31", "close": 0.525, "volume": 317952.0}, {"date": "2013-02-01", "close": 0.51, "volume": 220000.0}, {"date": "2013-02-04", "close": 0.505, "volume": 129088.0}, {"date": "2013-02-05", "close": 0.505, "volume": 224539.0}, {"date": "2013-02-06", "close": 0.51, "volume": 45000.0}, {"date": "2013-02-07", "close": 0.515, "volume": 159090.0}, {"date": "2013-02-08", "close": 0.52, "volume": 93233.0}, {"date": "2013-02-11", "close": 0.52, "volume": 99170.0}, {"date": "2013-02-12", "close": 0.515, "volume": 115907.0}, {"date": "2013-02-13", "close": 0.5, "volume": 175337.0}, {"date": "2013-02-14", "close": 0.48, "volume": 574182.0}, {"date": "2013-02-15", "close": 0.48, "volume": 393794.0}, {"date": "2013-02-18", "close": 0.48, "volume": 402617.0}, {"date": "2013-02-19", "close": 0.48, "volume": 160818.0}, {"date": "2013-02-20", "close": 0.48, "volume": 83907.0}, {"date": "2013-02-21", "close": 0.485, "volume": 71103.0}, {"date": "2013-02-22", "close": 0.47, "volume": 44522.0}, {"date": "2013-02-25", "close": 0.475, "volume": 328285.0}, {"date": "2013-02-26", "close": 0.48, "volume": 280656.0}, {"date": "2013-02-27", "close": 0.475, "volume": 55332.0}, {"date": "2013-02-28", "close": 0.5, "volume": 110383.0}, {"date": "2013-03-04", "close": 0.48, "volume": 243305.0}, {"date": "2013-03-05", "close": 0.48, "volume": 11790.0}, {"date": "2013-03-06", "close": 0.48, "volume": 1832039.0}, {"date": "2013-03-07", "close": 0.48, "volume": 186000.0}, {"date": "2013-03-08", "close": 0.48, "volume": 55624.0}, {"date": "2013-03-12", "close": 0.48, "volume": 46022.0}, {"date": "2013-03-13", "close": 0.485, "volume": 6117.0}, {"date": "2013-03-14", "close": 0.485, "volume": 106000.0}, {"date": "2013-03-15", "close": 0.49, "volume": 19533.0}, {"date": "2013-03-18", "close": 0.48, "volume": 111930.0}, {"date": "2013-03-19", "close": 0.48, "volume": 19090.0}, {"date": "2013-03-20", "close": 0.48, "volume": 164557.0}, {"date": "2013-03-21", "close": 0.48, "volume": 372462.0}, {"date": "2013-03-22", "close": 0.475, "volume": 171877.0}, {"date": "2013-03-25", "close": 0.475, "volume": 350217.0}, {"date": "2013-03-26", "close": 0.47, "volume": 4180.0}, {"date": "2013-03-27", "close": 0.47, "volume": 133592.0}, {"date": "2013-03-28", "close": 0.48, "volume": 85326.0}, {"date": "2013-04-02", "close": 0.475, "volume": 20500.0}, {"date": "2013-04-03", "close": 0.47, "volume": 3500.0}, {"date": "2013-04-04", "close": 0.47, "volume": 108891.0}, {"date": "2013-04-05", "close": 0.46, "volume": 514252.0}, {"date": "2013-04-08", "close": 0.45, "volume": 229936.0}, {"date": "2013-04-09", "close": 0.47, "volume": 10000.0}, {"date": "2013-04-10", "close": 0.45, "volume": 140551.0}, {"date": "2013-04-11", "close": 0.45, "volume": 263643.0}, {"date": "2013-04-12", "close": 0.455, "volume": 98824.0}, {"date": "2013-04-15", "close": 0.455, "volume": 40500.0}, {"date": "2013-04-16", "close": 0.46, "volume": 139676.0}, {"date": "2013-04-17", "close": 0.465, "volume": 64901.0}, {"date": "2013-04-18", "close": 0.45, "volume": 37619.0}, {"date": "2013-04-19", "close": 0.44, "volume": 13200.0}, {"date": "2013-04-22", "close": 0.445, "volume": 114428.0}, {"date": "2013-04-23", "close": 0.45, "volume": 124174.0}, {"date": "2013-04-24", "close": 0.435, "volume": 87690.0}, {"date": "2013-04-26", "close": 0.405, "volume": 420501.0}, {"date": "2013-04-29", "close": 0.415, "volume": 173700.0}, {"date": "2013-04-30", "close": 0.43, "volume": 55574.0}, {"date": "2013-05-01", "close": 0.415, "volume": 95038.0}, {"date": "2013-05-02", "close": 0.405, "volume": 160797.0}, {"date": "2013-05-03", "close": 0.405, "volume": 216932.0}, {"date": "2013-05-06", "close": 0.4, "volume": 225090.0}, {"date": "2013-05-07", "close": 0.405, "volume": 75942.0}, {"date": "2013-05-08", "close": 0.445, "volume": 143303.0}, {"date": "2013-05-09", "close": 0.445, "volume": 283900.0}, {"date": "2013-05-10", "close": 0.47, "volume": 625505.0}, {"date": "2013-05-13", "close": 0.465, "volume": 536098.0}, {"date": "2013-05-14", "close": 0.475, "volume": 154629.0}, {"date": "2013-05-15", "close": 0.48, "volume": 379650.0}, {"date": "2013-05-16", "close": 0.485, "volume": 168442.0}, {"date": "2013-05-17", "close": 0.485, "volume": 73845.0}, {"date": "2013-05-20", "close": 0.49, "volume": 42100.0}, {"date": "2013-05-21", "close": 0.49, "volume": 865900.0}, {"date": "2013-05-22", "close": 0.485, "volume": 133075.0}, {"date": "2013-05-23", "close": 0.49, "volume": 35390.0}, {"date": "2013-05-24", "close": 0.49, "volume": 298811.0}, {"date": "2013-05-27", "close": 0.46, "volume": 112784.0}, {"date": "2013-05-28", "close": 0.49, "volume": 31800.0}, {"date": "2013-05-29", "close": 0.5, "volume": 300417.0}, {"date": "2013-05-30", "close": 0.515, "volume": 398550.0}, {"date": "2013-05-31", "close": 0.53, "volume": 275840.0}, {"date": "2013-06-03", "close": 0.535, "volume": 162270.0}, {"date": "2013-06-04", "close": 0.575, "volume": 691266.0}, {"date": "2013-06-05", "close": 0.58, "volume": 400595.0}, {"date": "2013-06-06", "close": 0.55, "volume": 114852.0}, {"date": "2013-06-07", "close": 0.54, "volume": 54833.0}, {"date": "2013-06-11", "close": 0.57, "volume": 90870.0}, {"date": "2013-06-12", "close": 0.56, "volume": 107077.0}, {"date": "2013-06-13", "close": 0.575, "volume": 103897.0}, {"date": "2013-06-14", "close": 0.605, "volume": 237699.0}, {"date": "2013-06-17", "close": 0.6, "volume": 222700.0}, {"date": "2013-06-18", "close": 0.575, "volume": 117400.0}, {"date": "2013-06-19", "close": 0.59, "volume": 194354.0}, {"date": "2013-06-20", "close": 0.59, "volume": 99886.0}, {"date": "2013-06-21", "close": 0.6, "volume": 121095.0}, {"date": "2013-06-24", "close": 0.585, "volume": 26500.0}, {"date": "2013-06-25", "close": 0.59, "volume": 99145.0}, {"date": "2013-06-26", "close": 0.585, "volume": 516936.0}, {"date": "2013-06-27", "close": 0.6, "volume": 296200.0}, {"date": "2013-06-28", "close": 0.605, "volume": 175053.0}, {"date": "2013-07-01", "close": 0.63, "volume": 603613.0}, {"date": "2013-07-02", "close": 0.66, "volume": 487180.0}, {"date": "2013-07-03", "close": 0.7, "volume": 474205.0}, {"date": "2013-07-04", "close": 0.68, "volume": 161161.0}, {"date": "2013-07-05", "close": 0.72, "volume": 404764.0}, {"date": "2013-07-08", "close": 0.705, "volume": 453374.0}, {"date": "2013-07-09", "close": 0.7, "volume": 193851.0}, {"date": "2013-07-10", "close": 0.72, "volume": 108710.0}, {"date": "2013-07-11", "close": 0.72, "volume": 54319.0}, {"date": "2013-07-12", "close": 0.685, "volume": 53688.0}, {"date": "2013-07-15", "close": 0.695, "volume": 195692.0}, {"date": "2013-07-16", "close": 0.695, "volume": 170616.0}, {"date": "2013-07-17", "close": 0.67, "volume": 367923.0}, {"date": "2013-07-18", "close": 0.655, "volume": 508852.0}, {"date": "2013-07-19", "close": 0.64, "volume": 194180.0}, {"date": "2013-07-22", "close": 0.7, "volume": 112420.0}, {"date": "2013-07-23", "close": 0.7, "volume": 269759.0}, {"date": "2013-07-24", "close": 0.685, "volume": 298827.0}, {"date": "2013-07-25", "close": 0.69, "volume": 49232.0}, {"date": "2013-07-26", "close": 0.7, "volume": 270414.0}, {"date": "2013-07-29", "close": 0.7, "volume": 332365.0}, {"date": "2013-07-30", "close": 0.72, "volume": 643940.0}, {"date": "2013-07-31", "close": 0.74, "volume": 555788.0}, {"date": "2013-08-01", "close": 0.735, "volume": 703677.0}, {"date": "2013-08-02", "close": 0.715, "volume": 720999.0}, {"date": "2013-08-05", "close": 0.73, "volume": 97777.0}, {"date": "2013-08-06", "close": 0.735, "volume": 157214.0}, {"date": "2013-08-07", "close": 0.74, "volume": 881711.0}, {"date": "2013-08-08", "close": 0.77, "volume": 1083002.0}, {"date": "2013-08-09", "close": 0.78, "volume": 743791.0}, {"date": "2013-08-12", "close": 0.785, "volume": 272623.0}, {"date": "2013-08-13", "close": 0.77, "volume": 141023.0}, {"date": "2013-08-14", "close": 0.865, "volume": 830579.0}, {"date": "2013-08-15", "close": 0.835, "volume": 620963.0}, {"date": "2013-08-16", "close": 0.835, "volume": 496241.0}, {"date": "2013-08-19", "close": 0.9, "volume": 1509647.0}, {"date": "2013-08-20", "close": 0.94, "volume": 1811494.0}, {"date": "2013-08-21", "close": 0.9, "volume": 832120.0}, {"date": "2013-08-22", "close": 0.88, "volume": 937221.0}, {"date": "2013-08-23", "close": 0.915, "volume": 763600.0}, {"date": "2013-08-26", "close": 0.925, "volume": 725136.0}, {"date": "2013-08-27", "close": 0.9, "volume": 1020511.0}, {"date": "2013-08-28", "close": 0.885, "volume": 107455.0}, {"date": "2013-08-29", "close": 0.885, "volume": 594724.0}, {"date": "2013-08-30", "close": 0.895, "volume": 506819.0}, {"date": "2013-09-02", "close": 0.885, "volume": 157270.0}, {"date": "2013-09-03", "close": 0.895, "volume": 187068.0}, {"date": "2013-09-04", "close": 0.87, "volume": 989089.0}, {"date": "2013-09-05", "close": 0.885, "volume": 111298.0}, {"date": "2013-09-06", "close": 0.88, "volume": 265015.0}, {"date": "2013-09-09", "close": 0.86, "volume": 210975.0}, {"date": "2013-09-10", "close": 0.86, "volume": 669748.0}, {"date": "2013-09-11", "close": 0.865, "volume": 403294.0}, {"date": "2013-09-12", "close": 0.85, "volume": 549154.0}, {"date": "2013-09-13", "close": 0.805, "volume": 1409857.0}, {"date": "2013-09-16", "close": 0.785, "volume": 373770.0}, {"date": "2013-09-17", "close": 0.8, "volume": 349667.0}, {"date": "2013-09-18", "close": 0.79, "volume": 149601.0}, {"date": "2013-09-19", "close": 0.77, "volume": 386068.0}, {"date": "2013-09-20", "close": 0.77, "volume": 335032.0}, {"date": "2013-09-23", "close": 0.75, "volume": 509254.0}, {"date": "2013-09-24", "close": 0.765, "volume": 397272.0}, {"date": "2013-09-25", "close": 0.795, "volume": 530139.0}, {"date": "2013-09-26", "close": 0.84, "volume": 559195.0}, {"date": "2013-09-27", "close": 0.845, "volume": 159713.0}, {"date": "2013-09-30", "close": 0.82, "volume": 165644.0}, {"date": "2013-10-01", "close": 0.845, "volume": 80098.0}, {"date": "2013-10-02", "close": 0.82, "volume": 67204.0}, {"date": "2013-10-03", "close": 0.81, "volume": 98232.0}, {"date": "2013-10-04", "close": 0.805, "volume": 63239.0}, {"date": "2013-10-07", "close": 0.79, "volume": 86281.0}, {"date": "2013-10-08", "close": 0.78, "volume": 80500.0}, {"date": "2013-10-09", "close": 0.76, "volume": 163421.0}, {"date": "2013-10-10", "close": 0.76, "volume": 76369.0}, {"date": "2013-10-11", "close": 0.79, "volume": 95003.0}, {"date": "2013-10-14", "close": 0.78, "volume": 114950.0}, {"date": "2013-10-15", "close": 0.79, "volume": 342294.0}, {"date": "2013-10-16", "close": 0.78, "volume": 189138.0}, {"date": "2013-10-17", "close": 0.77, "volume": 282175.0}, {"date": "2013-10-18", "close": 0.9, "volume": 1309284.0}, {"date": "2013-10-21", "close": 0.885, "volume": 2162732.0}, {"date": "2013-10-22", "close": 0.865, "volume": 517616.0}, {"date": "2013-10-23", "close": 0.875, "volume": 54987.0}, {"date": "2013-10-24", "close": 0.85, "volume": 199355.0}, {"date": "2013-10-25", "close": 0.85, "volume": 88250.0}, {"date": "2013-10-28", "close": 0.8, "volume": 317596.0}, {"date": "2013-10-29", "close": 0.85, "volume": 171979.0}, {"date": "2013-10-30", "close": 0.84, "volume": 380277.0}, {"date": "2013-10-31", "close": 0.87, "volume": 661280.0}, {"date": "2013-11-01", "close": 0.88, "volume": 188948.0}, {"date": "2013-11-04", "close": 0.855, "volume": 234522.0}, {"date": "2013-11-05", "close": 0.82, "volume": 77788.0}, {"date": "2013-11-06", "close": 0.83, "volume": 151172.0}, {"date": "2013-11-07", "close": 0.875, "volume": 45346.0}, {"date": "2013-11-08", "close": 0.85, "volume": 76838.0}, {"date": "2013-11-11", "close": 0.83, "volume": 139753.0}, {"date": "2013-11-12", "close": 0.845, "volume": 73829.0}, {"date": "2013-11-13", "close": 0.855, "volume": 840133.0}, {"date": "2013-11-14", "close": 0.855, "volume": 80320.0}, {"date": "2013-11-15", "close": 0.84, "volume": 177930.0}, {"date": "2013-11-18", "close": 0.83, "volume": 199628.0}, {"date": "2013-11-19", "close": 0.825, "volume": 114203.0}, {"date": "2013-11-20", "close": 0.84, "volume": 132531.0}, {"date": "2013-11-21", "close": 0.84, "volume": 134204.0}, {"date": "2013-11-22", "close": 0.84, "volume": 301692.0}, {"date": "2013-11-25", "close": 0.84, "volume": 193052.0}, {"date": "2013-11-26", "close": 0.82, "volume": 116041.0}, {"date": "2013-11-27", "close": 0.84, "volume": 60242.0}, {"date": "2013-11-28", "close": 0.845, "volume": 6136245.0}, {"date": "2013-11-29", "close": 0.85, "volume": 146535.0}, {"date": "2013-12-02", "close": 0.9, "volume": 443822.0}, {"date": "2013-12-03", "close": 0.88, "volume": 191987.0}, {"date": "2013-12-04", "close": 0.88, "volume": 323121.0}, {"date": "2013-12-05", "close": 0.875, "volume": 169091.0}, {"date": "2013-12-06", "close": 0.85, "volume": 59231.0}, {"date": "2013-12-09", "close": 0.845, "volume": 83356.0}, {"date": "2013-12-10", "close": 0.82, "volume": 353769.0}, {"date": "2013-12-11", "close": 0.825, "volume": 43134.0}, {"date": "2013-12-12", "close": 0.84, "volume": 96233.0}, {"date": "2013-12-13", "close": 0.835, "volume": 61234.0}, {"date": "2013-12-16", "close": 0.835, "volume": 205725.0}, {"date": "2013-12-17", "close": 0.84, "volume": 131261.0}, {"date": "2013-12-18", "close": 0.85, "volume": 125283.0}, {"date": "2013-12-19", "close": 0.85, "volume": 78700.0}, {"date": "2013-12-20", "close": 0.85, "volume": 75011.0}, {"date": "2013-12-23", "close": 0.845, "volume": 56859.0}, {"date": "2013-12-24", "close": 0.84, "volume": 58528.0}, {"date": "2013-12-27", "close": 0.83, "volume": 6971.0}, {"date": "2013-12-30", "close": 0.83, "volume": 130942.0}, {"date": "2013-12-31", "close": 0.84, "volume": 47560.0}, {"date": "2014-01-02", "close": 0.845, "volume": 24832.0}, {"date": "2014-01-03", "close": 0.825, "volume": 151258.0}, {"date": "2014-01-06", "close": 0.85, "volume": 320358.0}, {"date": "2014-01-07", "close": 0.83, "volume": 36771.0}, {"date": "2014-01-08", "close": 0.855, "volume": 31638.0}, {"date": "2014-01-09", "close": 0.88, "volume": 717.0}, {"date": "2014-01-10", "close": 0.85, "volume": 32469.0}, {"date": "2014-01-13", "close": 0.855, "volume": 12354.0}, {"date": "2014-01-14", "close": 0.85, "volume": 211302.0}, {"date": "2014-01-15", "close": 0.86, "volume": 19054.0}, {"date": "2014-01-16", "close": 0.885, "volume": 389657.0}, {"date": "2014-01-17", "close": 0.88, "volume": 213445.0}, {"date": "2014-01-20", "close": 0.88, "volume": 185990.0}, {"date": "2014-01-21", "close": 0.9, "volume": 104839.0}, {"date": "2014-01-22", "close": 0.9, "volume": 274522.0}, {"date": "2014-01-23", "close": 0.935, "volume": 1075499.0}, {"date": "2014-01-24", "close": 0.92, "volume": 1122628.0}, {"date": "2014-01-28", "close": 0.9, "volume": 595595.0}, {"date": "2014-01-29", "close": 0.92, "volume": 262575.0}, {"date": "2014-01-30", "close": 0.91, "volume": 156614.0}, {"date": "2014-01-31", "close": 0.88, "volume": 502172.0}, {"date": "2014-02-03", "close": 0.87, "volume": 131400.0}, {"date": "2014-02-04", "close": 0.865, "volume": 1022884.0}, {"date": "2014-02-05", "close": 0.825, "volume": 155388.0}, {"date": "2014-02-06", "close": 0.815, "volume": 217010.0}, {"date": "2014-02-07", "close": 0.815, "volume": 110329.0}, {"date": "2014-02-10", "close": 0.81, "volume": 66141.0}, {"date": "2014-02-11", "close": 0.8, "volume": 181005.0}, {"date": "2014-02-12", "close": 0.76, "volume": 470832.0}, {"date": "2014-02-13", "close": 0.785, "volume": 122457.0}, {"date": "2014-02-14", "close": 0.77, "volume": 158817.0}, {"date": "2014-02-17", "close": 0.76, "volume": 713038.0}, {"date": "2014-02-18", "close": 0.795, "volume": 193855.0}, {"date": "2014-02-19", "close": 0.83, "volume": 427990.0}, {"date": "2014-02-20", "close": 0.8, "volume": 243371.0}, {"date": "2014-02-21", "close": 0.81, "volume": 46292.0}, {"date": "2014-02-24", "close": 0.81, "volume": 63317.0}, {"date": "2014-02-25", "close": 0.82, "volume": 209701.0}, {"date": "2014-02-26", "close": 0.82, "volume": 99115.0}, {"date": "2014-02-27", "close": 0.785, "volume": 162121.0}, {"date": "2014-02-28", "close": 0.8, "volume": 147609.0}, {"date": "2014-03-03", "close": 0.8, "volume": 7000.0}, {"date": "2014-03-04", "close": 0.795, "volume": 106448.0}, {"date": "2014-03-05", "close": 0.775, "volume": 240887.0}, {"date": "2014-03-06", "close": 0.77, "volume": 200716.0}, {"date": "2014-03-07", "close": 0.77, "volume": 134303.0}, {"date": "2014-03-10", "close": 0.87, "volume": 668359.0}, {"date": "2014-03-11", "close": 0.86, "volume": 1373222.0}, {"date": "2014-03-12", "close": 0.86, "volume": 368308.0}, {"date": "2014-03-13", "close": 0.89, "volume": 771876.0}, {"date": "2014-03-14", "close": 0.9, "volume": 357876.0}, {"date": "2014-03-17", "close": 0.9, "volume": 150428.0}, {"date": "2014-03-18", "close": 0.9, "volume": 407235.0}, {"date": "2014-03-19", "close": 0.89, "volume": 125947.0}, {"date": "2014-03-20", "close": 0.89, "volume": 390085.0}, {"date": "2014-03-21", "close": 0.86, "volume": 147697.0}, {"date": "2014-03-24", "close": 0.87, "volume": 304131.0}, {"date": "2014-03-25", "close": 0.86, "volume": 160743.0}, {"date": "2014-03-26", "close": 0.855, "volume": 380814.0}, {"date": "2014-03-27", "close": 0.85, "volume": 294702.0}, {"date": "2014-03-28", "close": 0.855, "volume": 904381.0}, {"date": "2014-03-31", "close": 0.86, "volume": 179159.0}, {"date": "2014-04-01", "close": 0.85, "volume": 184064.0}, {"date": "2014-04-02", "close": 0.85, "volume": 674752.0}, {"date": "2014-04-03", "close": 0.85, "volume": 164565.0}, {"date": "2014-04-04", "close": 0.86, "volume": 19975.0}, {"date": "2014-04-07", "close": 0.845, "volume": 104873.0}, {"date": "2014-04-08", "close": 0.835, "volume": 156606.0}, {"date": "2014-04-09", "close": 0.83, "volume": 240832.0}, {"date": "2014-04-10", "close": 0.83, "volume": 99336.0}, {"date": "2014-04-11", "close": 0.81, "volume": 156325.0}, {"date": "2014-04-14", "close": 0.805, "volume": 132695.0}, {"date": "2014-04-15", "close": 0.8, "volume": 193399.0}, {"date": "2014-04-16", "close": 0.81, "volume": 268285.0}, {"date": "2014-04-17", "close": 0.83, "volume": 35100.0}, {"date": "2014-04-22", "close": 0.83, "volume": 272695.0}, {"date": "2014-04-23", "close": 0.795, "volume": 481795.0}, {"date": "2014-04-24", "close": 0.805, "volume": 71188.0}, {"date": "2014-04-28", "close": 0.805, "volume": 81673.0}, {"date": "2014-04-29", "close": 0.85, "volume": 854734.0}, {"date": "2014-04-30", "close": 0.81, "volume": 139915.0}, {"date": "2014-05-01", "close": 0.785, "volume": 500283.0}, {"date": "2014-05-02", "close": 0.77, "volume": 408902.0}, {"date": "2014-05-05", "close": 0.79, "volume": 33089.0}, {"date": "2014-05-06", "close": 0.795, "volume": 135894.0}, {"date": "2014-05-07", "close": 0.8, "volume": 91226.0}, {"date": "2014-05-08", "close": 0.805, "volume": 43956.0}, {"date": "2014-05-09", "close": 0.81, "volume": 36264.0}, {"date": "2014-05-12", "close": 0.795, "volume": 115034.0}, {"date": "2014-05-13", "close": 0.785, "volume": 36896.0}, {"date": "2014-05-14", "close": 0.79, "volume": 115075.0}, {"date": "2014-05-15", "close": 0.76, "volume": 491383.0}, {"date": "2014-05-16", "close": 0.78, "volume": 84920.0}, {"date": "2014-05-19", "close": 0.8, "volume": 271033.0}, {"date": "2014-05-20", "close": 0.795, "volume": 51308.0}, {"date": "2014-05-21", "close": 0.795, "volume": 219969.0}, {"date": "2014-05-22", "close": 0.78, "volume": 38842.0}, {"date": "2014-05-23", "close": 0.795, "volume": 197225.0}, {"date": "2014-05-26", "close": 0.785, "volume": 26184.0}, {"date": "2014-05-27", "close": 0.8, "volume": 131685.0}, {"date": "2014-05-28", "close": 0.785, "volume": 215164.0}, {"date": "2014-05-29", "close": 0.77, "volume": 194230.0}, {"date": "2014-05-30", "close": 0.735, "volume": 1356426.0}, {"date": "2014-06-02", "close": 0.75, "volume": 154886.0}, {"date": "2014-06-03", "close": 0.755, "volume": 109552.0}, {"date": "2014-06-04", "close": 0.755, "volume": 93058.0}, {"date": "2014-06-05", "close": 0.76, "volume": 120716.0}, {"date": "2014-06-06", "close": 0.78, "volume": 109786.0}, {"date": "2014-06-10", "close": 0.79, "volume": 91747.0}, {"date": "2014-06-11", "close": 0.795, "volume": 3585133.0}, {"date": "2014-06-12", "close": 0.78, "volume": 70807.0}, {"date": "2014-06-13", "close": 0.8, "volume": 532166.0}, {"date": "2014-06-16", "close": 0.785, "volume": 87418.0}, {"date": "2014-06-17", "close": 0.79, "volume": 28212.0}, {"date": "2014-06-18", "close": 0.8, "volume": 3456595.0}, {"date": "2014-06-19", "close": 0.81, "volume": 282981.0}, {"date": "2014-06-20", "close": 0.81, "volume": 103037.0}, {"date": "2014-06-23", "close": 0.785, "volume": 317813.0}, {"date": "2014-06-24", "close": 0.795, "volume": 86780.0}, {"date": "2014-06-25", "close": 0.79, "volume": 25006.0}, {"date": "2014-06-26", "close": 0.775, "volume": 87159.0}, {"date": "2014-06-27", "close": 0.78, "volume": 110573.0}, {"date": "2014-06-30", "close": 0.79, "volume": 51265.0}, {"date": "2014-07-01", "close": 0.78, "volume": 41907.0}, {"date": "2014-07-02", "close": 0.795, "volume": 42419.0}, {"date": "2014-07-03", "close": 0.795, "volume": 238451.0}, {"date": "2014-07-04", "close": 0.795, "volume": 40769.0}, {"date": "2014-07-07", "close": 0.78, "volume": 257686.0}, {"date": "2014-07-08", "close": 0.775, "volume": 22533.0}, {"date": "2014-07-09", "close": 0.76, "volume": 972872.0}, {"date": "2014-07-10", "close": 0.755, "volume": 251242.0}, {"date": "2014-07-11", "close": 0.765, "volume": 89971.0}, {"date": "2014-07-14", "close": 0.75, "volume": 339097.0}, {"date": "2014-07-15", "close": 0.75, "volume": 131631.0}, {"date": "2014-07-16", "close": 0.765, "volume": 76304.0}, {"date": "2014-07-17", "close": 0.76, "volume": 128959.0}, {"date": "2014-07-18", "close": 0.74, "volume": 595571.0}, {"date": "2014-07-21", "close": 0.765, "volume": 116900.0}, {"date": "2014-07-22", "close": 0.765, "volume": 498642.0}, {"date": "2014-07-23", "close": 0.74, "volume": 154785.0}, {"date": "2014-07-24", "close": 0.75, "volume": 145626.0}, {"date": "2014-07-25", "close": 0.75, "volume": 104500.0}, {"date": "2014-07-28", "close": 0.75, "volume": 367508.0}, {"date": "2014-07-29", "close": 0.82, "volume": 437732.0}, {"date": "2014-07-30", "close": 0.85, "volume": 744288.0}, {"date": "2014-07-31", "close": 0.835, "volume": 363157.0}, {"date": "2014-08-01", "close": 0.805, "volume": 126260.0}, {"date": "2014-08-04", "close": 0.795, "volume": 31366.0}, {"date": "2014-08-05", "close": 0.8, "volume": 71659.0}, {"date": "2014-08-06", "close": 0.795, "volume": 43395.0}, {"date": "2014-08-07", "close": 0.82, "volume": 180798.0}, {"date": "2014-08-08", "close": 0.815, "volume": 93510.0}, {"date": "2014-08-11", "close": 0.82, "volume": 80709.0}, {"date": "2014-08-12", "close": 0.825, "volume": 65024.0}, {"date": "2014-08-13", "close": 0.825, "volume": 29687.0}, {"date": "2014-08-14", "close": 0.85, "volume": 157499.0}, {"date": "2014-08-15", "close": 0.835, "volume": 270408.0}, {"date": "2014-08-18", "close": 0.865, "volume": 69945.0}, {"date": "2014-08-19", "close": 0.865, "volume": 303266.0}, {"date": "2014-08-20", "close": 0.9, "volume": 294490.0}, {"date": "2014-08-21", "close": 0.92, "volume": 1282363.0}, {"date": "2014-08-22", "close": 0.94, "volume": 415414.0}, {"date": "2014-08-25", "close": 0.93, "volume": 195534.0}, {"date": "2014-08-26", "close": 0.93, "volume": 600664.0}, {"date": "2014-08-27", "close": 0.91, "volume": 501691.0}, {"date": "2014-08-28", "close": 0.915, "volume": 133528.0}, {"date": "2014-08-29", "close": 0.91, "volume": 6773428.0}, {"date": "2014-09-01", "close": 1.02, "volume": 2238334.0}, {"date": "2014-09-02", "close": 1.0, "volume": 854574.0}, {"date": "2014-09-03", "close": 1.0, "volume": 554886.0}, {"date": "2014-09-04", "close": 1.02, "volume": 991958.0}, {"date": "2014-09-05", "close": 1.04, "volume": 345325.0}, {"date": "2014-09-08", "close": 1.09, "volume": 491609.0}, {"date": "2014-09-09", "close": 1.145, "volume": 561214.0}, {"date": "2014-09-10", "close": 1.17, "volume": 1016066.0}, {"date": "2014-09-11", "close": 1.11, "volume": 701610.0}, {"date": "2014-09-12", "close": 1.15, "volume": 3272399.0}, {"date": "2014-09-15", "close": 1.11, "volume": 336445.0}, {"date": "2014-09-16", "close": 1.09, "volume": 236613.0}, {"date": "2014-09-17", "close": 1.105, "volume": 303899.0}, {"date": "2014-09-18", "close": 1.07, "volume": 417971.0}, {"date": "2014-09-19", "close": 1.04, "volume": 527128.0}, {"date": "2014-09-22", "close": 1.005, "volume": 684608.0}, {"date": "2014-09-23", "close": 1.0, "volume": 488471.0}, {"date": "2014-09-24", "close": 1.0, "volume": 251315.0}, {"date": "2014-09-25", "close": 1.025, "volume": 462393.0}, {"date": "2014-09-26", "close": 1.005, "volume": 168858.0}, {"date": "2014-09-29", "close": 0.99, "volume": 237058.0}, {"date": "2014-09-30", "close": 0.99, "volume": 112226.0}, {"date": "2014-10-01", "close": 1.015, "volume": 103253.0}, {"date": "2014-10-02", "close": 0.98, "volume": 171304.0}, {"date": "2014-10-03", "close": 1.02, "volume": 66978.0}, {"date": "2014-10-06", "close": 1.0, "volume": 61393.0}, {"date": "2014-10-07", "close": 0.99, "volume": 168450.0}, {"date": "2014-10-08", "close": 0.935, "volume": 512800.0}, {"date": "2014-10-09", "close": 0.91, "volume": 648387.0}, {"date": "2014-10-10", "close": 0.915, "volume": 269247.0}, {"date": "2014-10-13", "close": 0.92, "volume": 173832.0}, {"date": "2014-10-14", "close": 0.92, "volume": 98551.0}, {"date": "2014-10-15", "close": 0.91, "volume": 119170.0}, {"date": "2014-10-16", "close": 0.965, "volume": 366125.0}, {"date": "2014-10-17", "close": 0.965, "volume": 246879.0}, {"date": "2014-10-20", "close": 0.97, "volume": 304340.0}, {"date": "2014-10-21", "close": 0.98, "volume": 156503.0}, {"date": "2014-10-22", "close": 0.975, "volume": 323226.0}, {"date": "2014-10-23", "close": 0.99, "volume": 212005.0}, {"date": "2014-10-24", "close": 0.975, "volume": 460608.0}, {"date": "2014-10-27", "close": 0.96, "volume": 166368.0}, {"date": "2014-10-28", "close": 0.95, "volume": 89750.0}, {"date": "2014-10-29", "close": 0.96, "volume": 185588.0}, {"date": "2014-10-30", "close": 0.97, "volume": 480934.0}, {"date": "2014-10-31", "close": 0.975, "volume": 139084.0}, {"date": "2014-11-03", "close": 0.98, "volume": 109642.0}, {"date": "2014-11-04", "close": 0.955, "volume": 53389.0}, {"date": "2014-11-05", "close": 0.94, "volume": 67644.0}, {"date": "2014-11-06", "close": 1.01, "volume": 1258994.0}, {"date": "2014-11-07", "close": 0.97, "volume": 916513.0}, {"date": "2014-11-10", "close": 1.0, "volume": 248955.0}, {"date": "2014-11-11", "close": 1.0, "volume": 199953.0}, {"date": "2014-11-12", "close": 1.0, "volume": 87970.0}, {"date": "2014-11-13", "close": 1.015, "volume": 77677.0}, {"date": "2014-11-14", "close": 1.08, "volume": 1185754.0}, {"date": "2014-11-17", "close": 1.055, "volume": 311235.0}, {"date": "2014-11-18", "close": 1.01, "volume": 368223.0}, {"date": "2014-11-19", "close": 1.025, "volume": 79321.0}, {"date": "2014-11-20", "close": 1.035, "volume": 73685.0}, {"date": "2014-11-21", "close": 1.07, "volume": 402823.0}, {"date": "2014-11-24", "close": 1.055, "volume": 411882.0}, {"date": "2014-11-25", "close": 1.03, "volume": 289633.0}, {"date": "2014-11-26", "close": 1.03, "volume": 53466.0}, {"date": "2014-11-27", "close": 1.07, "volume": 280960.0}, {"date": "2014-11-28", "close": 1.055, "volume": 280396.0}, {"date": "2014-12-01", "close": 1.02, "volume": 211450.0}, {"date": "2014-12-02", "close": 1.04, "volume": 245617.0}, {"date": "2014-12-03", "close": 1.11, "volume": 516187.0}, {"date": "2014-12-04", "close": 1.15, "volume": 425366.0}, {"date": "2014-12-05", "close": 1.12, "volume": 221476.0}, {"date": "2014-12-08", "close": 1.15, "volume": 506462.0}, {"date": "2014-12-09", "close": 1.125, "volume": 246188.0}, {"date": "2014-12-10", "close": 1.14, "volume": 1487599.0}, {"date": "2014-12-11", "close": 1.1, "volume": 436486.0}, {"date": "2014-12-12", "close": 1.12, "volume": 251047.0}, {"date": "2014-12-15", "close": 1.085, "volume": 306064.0}, {"date": "2014-12-16", "close": 1.07, "volume": 97081.0}, {"date": "2014-12-17", "close": 1.07, "volume": 189704.0}, {"date": "2014-12-18", "close": 1.09, "volume": 263538.0}, {"date": "2014-12-19", "close": 1.1, "volume": 401077.0}, {"date": "2014-12-22", "close": 1.15, "volume": 611013.0}, {"date": "2014-12-23", "close": 1.265, "volume": 655510.0}, {"date": "2014-12-24", "close": 1.23, "volume": 218155.0}, {"date": "2014-12-29", "close": 1.265, "volume": 266019.0}, {"date": "2014-12-30", "close": 1.28, "volume": 169516.0}, {"date": "2014-12-31", "close": 1.37, "volume": 300600.0}, {"date": "2015-01-02", "close": 1.42, "volume": 639427.0}, {"date": "2015-01-05", "close": 1.345, "volume": 792046.0}, {"date": "2015-01-06", "close": 1.355, "volume": 374181.0}, {"date": "2015-01-07", "close": 1.35, "volume": 237049.0}, {"date": "2015-01-08", "close": 1.325, "volume": 305344.0}, {"date": "2015-01-09", "close": 1.27, "volume": 393563.0}, {"date": "2015-01-12", "close": 1.225, "volume": 346396.0}, {"date": "2015-01-13", "close": 1.235, "volume": 293145.0}, {"date": "2015-01-14", "close": 1.205, "volume": 190035.0}, {"date": "2015-01-15", "close": 1.205, "volume": 763280.0}, {"date": "2015-01-16", "close": 1.23, "volume": 183457.0}, {"date": "2015-01-19", "close": 1.29, "volume": 428534.0}, {"date": "2015-01-20", "close": 1.285, "volume": 268515.0}, {"date": "2015-01-21", "close": 1.32, "volume": 123377.0}, {"date": "2015-01-22", "close": 1.3, "volume": 126574.0}, {"date": "2015-01-23", "close": 1.28, "volume": 134041.0}, {"date": "2015-01-27", "close": 1.25, "volume": 258113.0}, {"date": "2015-01-28", "close": 1.275, "volume": 180703.0}, {"date": "2015-01-29", "close": 1.26, "volume": 241167.0}, {"date": "2015-01-30", "close": 1.35, "volume": 1281083.0}, {"date": "2015-02-02", "close": 1.42, "volume": 1397413.0}, {"date": "2015-02-03", "close": 1.47, "volume": 1508523.0}, {"date": "2015-02-04", "close": 1.47, "volume": 613360.0}, {"date": "2015-02-05", "close": 1.485, "volume": 494138.0}, {"date": "2015-02-06", "close": 1.55, "volume": 4305420.0}, {"date": "2015-02-09", "close": 1.54, "volume": 302502.0}, {"date": "2015-02-10", "close": 1.5, "volume": 536445.0}, {"date": "2015-02-11", "close": 1.57, "volume": 369754.0}, {"date": "2015-02-12", "close": 1.565, "volume": 487040.0}, {"date": "2015-02-13", "close": 1.605, "volume": 366729.0}, {"date": "2015-02-16", "close": 1.77, "volume": 1655904.0}, {"date": "2015-02-17", "close": 1.715, "volume": 456079.0}, {"date": "2015-02-18", "close": 1.73, "volume": 582143.0}, {"date": "2015-02-19", "close": 1.73, "volume": 362932.0}, {"date": "2015-02-20", "close": 1.72, "volume": 293438.0}, {"date": "2015-02-23", "close": 1.79, "volume": 791418.0}, {"date": "2015-02-24", "close": 1.77, "volume": 295420.0}, {"date": "2015-02-25", "close": 1.76, "volume": 460720.0}, {"date": "2015-02-26", "close": 1.755, "volume": 248258.0}, {"date": "2015-02-27", "close": 1.77, "volume": 378709.0}, {"date": "2015-03-02", "close": 1.78, "volume": 381960.0}, {"date": "2015-03-05", "close": 1.71, "volume": 1275082.0}, {"date": "2015-03-06", "close": 1.78, "volume": 680149.0}, {"date": "2015-03-09", "close": 1.715, "volume": 581408.0}, {"date": "2015-03-10", "close": 1.74, "volume": 285725.0}, {"date": "2015-03-11", "close": 1.72, "volume": 2878703.0}, {"date": "2015-03-12", "close": 1.71, "volume": 622954.0}, {"date": "2015-03-13", "close": 1.73, "volume": 428370.0}, {"date": "2015-03-16", "close": 1.705, "volume": 433592.0}, {"date": "2015-03-17", "close": 1.7, "volume": 1499846.0}, {"date": "2015-03-18", "close": 1.72, "volume": 817234.0}, {"date": "2015-03-19", "close": 1.83, "volume": 1147019.0}, {"date": "2015-03-20", "close": 1.835, "volume": 4838692.0}, {"date": "2015-03-23", "close": 1.91, "volume": 1351095.0}, {"date": "2015-03-24", "close": 1.975, "volume": 1259778.0}, {"date": "2015-03-25", "close": 1.97, "volume": 708340.0}, {"date": "2015-03-26", "close": 1.95, "volume": 471137.0}, {"date": "2015-03-27", "close": 1.865, "volume": 542368.0}, {"date": "2015-03-30", "close": 1.905, "volume": 609234.0}, {"date": "2015-03-31", "close": 1.9, "volume": 534624.0}, {"date": "2015-04-01", "close": 1.8, "volume": 1014809.0}, {"date": "2015-04-02", "close": 1.81, "volume": 594918.0}, {"date": "2015-04-07", "close": 1.81, "volume": 366228.0}, {"date": "2015-04-08", "close": 1.795, "volume": 393713.0}, {"date": "2015-04-09", "close": 1.78, "volume": 172565.0}, {"date": "2015-04-10", "close": 1.785, "volume": 310995.0}, {"date": "2015-04-13", "close": 1.725, "volume": 338184.0}, {"date": "2015-04-14", "close": 1.705, "volume": 377525.0}, {"date": "2015-04-15", "close": 1.74, "volume": 229639.0}, {"date": "2015-04-16", "close": 1.72, "volume": 281049.0}, {"date": "2015-04-17", "close": 1.63, "volume": 427632.0}, {"date": "2015-04-20", "close": 1.6, "volume": 754872.0}, {"date": "2015-04-21", "close": 1.54, "volume": 890398.0}, {"date": "2015-04-22", "close": 1.65, "volume": 547741.0}, {"date": "2015-04-23", "close": 1.68, "volume": 934581.0}, {"date": "2015-04-24", "close": 1.66, "volume": 283529.0}, {"date": "2015-04-27", "close": 1.67, "volume": 104286.0}, {"date": "2015-04-28", "close": 1.67, "volume": 376569.0}, {"date": "2015-04-29", "close": 1.655, "volume": 375879.0}, {"date": "2015-04-30", "close": 1.64, "volume": 469050.0}, {"date": "2015-05-01", "close": 1.615, "volume": 269668.0}, {"date": "2015-05-04", "close": 1.605, "volume": 550264.0}, {"date": "2015-05-05", "close": 1.62, "volume": 386088.0}, {"date": "2015-05-06", "close": 1.56, "volume": 148619.0}, {"date": "2015-05-07", "close": 1.52, "volume": 668073.0}, {"date": "2015-05-08", "close": 1.58, "volume": 1143369.0}, {"date": "2015-05-11", "close": 1.63, "volume": 957362.0}, {"date": "2015-05-12", "close": 1.585, "volume": 224719.0}, {"date": "2015-05-13", "close": 1.58, "volume": 210595.0}, {"date": "2015-05-14", "close": 1.59, "volume": 109194.0}, {"date": "2015-05-15", "close": 1.58, "volume": 458433.0}, {"date": "2015-05-18", "close": 1.77, "volume": 2434784.0}, {"date": "2015-05-19", "close": 1.75, "volume": 701871.0}, {"date": "2015-05-20", "close": 1.795, "volume": 1095209.0}, {"date": "2015-05-21", "close": 1.89, "volume": 1099308.0}, {"date": "2015-05-22", "close": 1.9, "volume": 1703128.0}, {"date": "2015-05-25", "close": 1.885, "volume": 588617.0}, {"date": "2015-05-26", "close": 1.855, "volume": 3944398.0}, {"date": "2015-05-27", "close": 1.81, "volume": 401478.0}, {"date": "2015-05-28", "close": 1.765, "volume": 329657.0}, {"date": "2015-05-29", "close": 1.785, "volume": 335531.0}, {"date": "2015-06-01", "close": 1.78, "volume": 326241.0}, {"date": "2015-06-02", "close": 1.75, "volume": 579723.0}, {"date": "2015-06-03", "close": 1.69, "volume": 393439.0}, {"date": "2015-06-04", "close": 1.725, "volume": 340167.0}, {"date": "2015-06-05", "close": 1.675, "volume": 252116.0}, {"date": "2015-06-09", "close": 1.67, "volume": 285777.0}, {"date": "2015-06-10", "close": 1.67, "volume": 138402.0}, {"date": "2015-06-11", "close": 1.655, "volume": 240907.0}, {"date": "2015-06-12", "close": 1.655, "volume": 171961.0}, {"date": "2015-06-15", "close": 1.63, "volume": 297761.0}, {"date": "2015-06-16", "close": 1.55, "volume": 648416.0}, {"date": "2015-06-17", "close": 1.585, "volume": 273396.0}, {"date": "2015-06-18", "close": 1.575, "volume": 427619.0}, {"date": "2015-06-19", "close": 1.6, "volume": 3274422.0}, {"date": "2015-06-22", "close": 1.67, "volume": 420613.0}, {"date": "2015-06-23", "close": 1.72, "volume": 411922.0}, {"date": "2015-06-24", "close": 1.74, "volume": 292331.0}, {"date": "2015-06-25", "close": 1.74, "volume": 173340.0}, {"date": "2015-06-26", "close": 1.685, "volume": 228854.0}, {"date": "2015-06-29", "close": 1.63, "volume": 268353.0}, {"date": "2015-06-30", "close": 1.7, "volume": 143056.0}, {"date": "2015-07-01", "close": 1.67, "volume": 189223.0}, {"date": "2015-07-02", "close": 1.72, "volume": 197542.0}, {"date": "2015-07-03", "close": 1.65, "volume": 193945.0}, {"date": "2015-07-06", "close": 1.6, "volume": 290540.0}, {"date": "2015-07-07", "close": 1.6, "volume": 206107.0}, {"date": "2015-07-08", "close": 1.6, "volume": 192722.0}, {"date": "2015-07-09", "close": 1.61, "volume": 138572.0}, {"date": "2015-07-10", "close": 1.64, "volume": 164932.0}, {"date": "2015-07-13", "close": 1.66, "volume": 260046.0}, {"date": "2015-07-14", "close": 1.715, "volume": 233088.0}, {"date": "2015-07-15", "close": 1.74, "volume": 229160.0}, {"date": "2015-07-16", "close": 1.75, "volume": 194097.0}, {"date": "2015-07-17", "close": 1.79, "volume": 186410.0}, {"date": "2015-07-20", "close": 1.84, "volume": 435847.0}, {"date": "2015-07-21", "close": 1.795, "volume": 263634.0}, {"date": "2015-07-22", "close": 1.825, "volume": 246714.0}, {"date": "2015-07-23", "close": 1.775, "volume": 211592.0}, {"date": "2015-07-24", "close": 1.775, "volume": 253665.0}, {"date": "2015-07-27", "close": 1.79, "volume": 211085.0}, {"date": "2015-07-28", "close": 1.76, "volume": 137906.0}, {"date": "2015-07-29", "close": 1.765, "volume": 146263.0}, {"date": "2015-07-30", "close": 1.76, "volume": 38846.0}, {"date": "2015-07-31", "close": 1.795, "volume": 502642.0}, {"date": "2015-08-03", "close": 1.82, "volume": 140464.0}, {"date": "2015-08-04", "close": 1.82, "volume": 170136.0}, {"date": "2015-08-05", "close": 1.79, "volume": 59849.0}, {"date": "2015-08-06", "close": 1.77, "volume": 101470.0}, {"date": "2015-08-07", "close": 1.745, "volume": 130140.0}, {"date": "2015-08-10", "close": 1.7, "volume": 70069.0}, {"date": "2015-08-11", "close": 1.715, "volume": 213760.0}, {"date": "2015-08-12", "close": 1.67, "volume": 275279.0}, {"date": "2015-08-13", "close": 1.7, "volume": 150681.0}, {"date": "2015-08-14", "close": 1.705, "volume": 93268.0}, {"date": "2015-08-17", "close": 1.71, "volume": 57196.0}, {"date": "2015-08-18", "close": 1.7, "volume": 284705.0}, {"date": "2015-08-19", "close": 1.7, "volume": 168562.0}, {"date": "2015-08-20", "close": 1.56, "volume": 606970.0}, {"date": "2015-08-21", "close": 1.55, "volume": 652708.0}, {"date": "2015-08-24", "close": 1.455, "volume": 1327587.0}, {"date": "2015-08-25", "close": 1.44, "volume": 656456.0}, {"date": "2015-08-26", "close": 1.43, "volume": 589497.0}, {"date": "2015-08-27", "close": 1.49, "volume": 656002.0}, {"date": "2015-08-28", "close": 1.395, "volume": 629476.0}, {"date": "2015-08-31", "close": 1.34, "volume": 843280.0}, {"date": "2015-09-01", "close": 1.22, "volume": 1621845.0}, {"date": "2015-09-02", "close": 1.33, "volume": 1755352.0}, {"date": "2015-09-03", "close": 1.295, "volume": 831707.0}, {"date": "2015-09-04", "close": 1.28, "volume": 795934.0}, {"date": "2015-09-07", "close": 1.315, "volume": 421073.0}, {"date": "2015-09-08", "close": 1.29, "volume": 1100338.0}, {"date": "2015-09-09", "close": 1.355, "volume": 295408.0}, {"date": "2015-09-10", "close": 1.36, "volume": 537826.0}, {"date": "2015-09-11", "close": 1.435, "volume": 253736.0}, {"date": "2015-09-14", "close": 1.37, "volume": 1100025.0}, {"date": "2015-09-15", "close": 1.395, "volume": 226317.0}, {"date": "2015-09-16", "close": 1.36, "volume": 692518.0}, {"date": "2015-09-17", "close": 1.32, "volume": 188864.0}, {"date": "2015-09-18", "close": 1.35, "volume": 241686.0}, {"date": "2015-09-21", "close": 1.335, "volume": 239124.0}, {"date": "2015-09-22", "close": 1.325, "volume": 209909.0}, {"date": "2015-09-23", "close": 1.3, "volume": 87359.0}, {"date": "2015-09-24", "close": 1.3, "volume": 153198.0}, {"date": "2015-09-25", "close": 1.33, "volume": 147531.0}, {"date": "2015-09-28", "close": 1.33, "volume": 100264.0}, {"date": "2015-09-29", "close": 1.3, "volume": 403262.0}, {"date": "2015-09-30", "close": 1.32, "volume": 103694.0}, {"date": "2015-10-01", "close": 1.3, "volume": 217576.0}, {"date": "2015-10-02", "close": 1.3, "volume": 50918.0}, {"date": "2015-10-05", "close": 1.37, "volume": 166598.0}, {"date": "2015-10-06", "close": 1.34, "volume": 194262.0}, {"date": "2015-10-07", "close": 1.35, "volume": 140854.0}, {"date": "2015-10-08", "close": 1.32, "volume": 116873.0}, {"date": "2015-10-09", "close": 1.325, "volume": 345244.0}, {"date": "2015-10-12", "close": 1.355, "volume": 163012.0}, {"date": "2015-10-13", "close": 1.335, "volume": 175179.0}, {"date": "2015-10-14", "close": 1.33, "volume": 288526.0}, {"date": "2015-10-15", "close": 1.33, "volume": 123043.0}, {"date": "2015-10-16", "close": 1.42, "volume": 285689.0}, {"date": "2015-10-19", "close": 1.415, "volume": 130668.0}, {"date": "2015-10-20", "close": 1.43, "volume": 170188.0}, {"date": "2015-10-21", "close": 1.47, "volume": 141328.0}, {"date": "2015-10-22", "close": 1.43, "volume": 75388.0}, {"date": "2015-10-23", "close": 1.455, "volume": 92970.0}, {"date": "2015-10-26", "close": 1.43, "volume": 297595.0}, {"date": "2015-10-27", "close": 1.4, "volume": 187602.0}, {"date": "2015-10-28", "close": 1.38, "volume": 269637.0}, {"date": "2015-10-29", "close": 1.37, "volume": 49321.0}, {"date": "2015-10-30", "close": 1.6, "volume": 1348758.0}, {"date": "2015-11-02", "close": 1.645, "volume": 869514.0}, {"date": "2015-11-03", "close": 1.595, "volume": 189876.0}, {"date": "2015-11-04", "close": 1.59, "volume": 178562.0}, {"date": "2015-11-05", "close": 1.65, "volume": 164268.0}, {"date": "2015-11-06", "close": 1.65, "volume": 342780.0}, {"date": "2015-11-09", "close": 1.585, "volume": 307640.0}, {"date": "2015-11-10", "close": 1.565, "volume": 182782.0}, {"date": "2015-11-11", "close": 1.575, "volume": 4700083.0}, {"date": "2015-11-12", "close": 1.6, "volume": 271553.0}, {"date": "2015-11-13", "close": 1.6, "volume": 127860.0}, {"date": "2015-11-16", "close": 1.6, "volume": 136092.0}, {"date": "2015-11-17", "close": 1.54, "volume": 255670.0}, {"date": "2015-11-18", "close": 1.52, "volume": 59858.0}, {"date": "2015-11-19", "close": 1.5, "volume": 141104.0}, {"date": "2015-11-20", "close": 1.505, "volume": 91894.0}, {"date": "2015-11-23", "close": 1.595, "volume": 498407.0}, {"date": "2015-11-24", "close": 1.6, "volume": 218808.0}, {"date": "2015-11-25", "close": 1.6, "volume": 3269309.0}, {"date": "2015-11-26", "close": 1.57, "volume": 74261.0}, {"date": "2015-11-27", "close": 1.545, "volume": 75282.0}, {"date": "2015-11-30", "close": 1.555, "volume": 197806.0}, {"date": "2015-12-01", "close": 1.55, "volume": 236534.0}, {"date": "2015-12-02", "close": 1.62, "volume": 308270.0}, {"date": "2015-12-03", "close": 1.6, "volume": 590807.0}, {"date": "2015-12-04", "close": 1.615, "volume": 214016.0}, {"date": "2015-12-07", "close": 1.655, "volume": 361213.0}, {"date": "2015-12-08", "close": 1.635, "volume": 348982.0}, {"date": "2015-12-09", "close": 1.605, "volume": 110166.0}, {"date": "2015-12-10", "close": 1.6, "volume": 165943.0}, {"date": "2015-12-11", "close": 1.7, "volume": 285109.0}, {"date": "2015-12-14", "close": 1.665, "volume": 258139.0}, {"date": "2015-12-15", "close": 1.6, "volume": 175291.0}, {"date": "2015-12-16", "close": 1.645, "volume": 199447.0}, {"date": "2015-12-17", "close": 1.72, "volume": 326760.0}, {"date": "2015-12-18", "close": 1.72, "volume": 304437.0}, {"date": "2015-12-21", "close": 1.675, "volume": 111813.0}, {"date": "2015-12-22", "close": 1.655, "volume": 171518.0}, {"date": "2015-12-23", "close": 1.7, "volume": 108720.0}, {"date": "2015-12-24", "close": 1.735, "volume": 103865.0}, {"date": "2015-12-29", "close": 1.735, "volume": 185711.0}, {"date": "2015-12-30", "close": 1.73, "volume": 60969.0}, {"date": "2015-12-31", "close": 1.85, "volume": 319969.0}, {"date": "2016-01-04", "close": 1.815, "volume": 189782.0}, {"date": "2016-01-05", "close": 1.76, "volume": 179974.0}, {"date": "2016-01-06", "close": 1.84, "volume": 178399.0}, {"date": "2016-01-07", "close": 1.77, "volume": 203583.0}, {"date": "2016-01-08", "close": 1.715, "volume": 254555.0}, {"date": "2016-01-11", "close": 1.715, "volume": 149785.0}, {"date": "2016-01-12", "close": 1.74, "volume": 1768837.0}, {"date": "2016-01-13", "close": 1.74, "volume": 1759327.0}, {"date": "2016-01-14", "close": 1.72, "volume": 487824.0}, {"date": "2016-01-15", "close": 1.68, "volume": 313085.0}, {"date": "2016-01-18", "close": 1.65, "volume": 401538.0}, {"date": "2016-01-19", "close": 1.67, "volume": 177703.0}, {"date": "2016-01-20", "close": 1.71, "volume": 430308.0}, {"date": "2016-01-21", "close": 1.715, "volume": 167646.0}, {"date": "2016-01-22", "close": 1.745, "volume": 143205.0}, {"date": "2016-01-25", "close": 1.72, "volume": 58867.0}, {"date": "2016-01-27", "close": 1.77, "volume": 149042.0}, {"date": "2016-01-28", "close": 1.75, "volume": 163226.0}, {"date": "2016-01-29", "close": 1.915, "volume": 1834766.0}, {"date": "2016-02-01", "close": 1.885, "volume": 365770.0}, {"date": "2016-02-02", "close": 1.85, "volume": 246587.0}, {"date": "2016-02-03", "close": 1.82, "volume": 877709.0}, {"date": "2016-02-04", "close": 1.85, "volume": 255431.0}, {"date": "2016-02-05", "close": 1.895, "volume": 220232.0}, {"date": "2016-02-08", "close": 1.875, "volume": 258740.0}, {"date": "2016-02-09", "close": 1.835, "volume": 183697.0}, {"date": "2016-02-10", "close": 1.875, "volume": 381907.0}, {"date": "2016-02-11", "close": 1.885, "volume": 1031254.0}, {"date": "2016-02-12", "close": 1.87, "volume": 981620.0}, {"date": "2016-02-15", "close": 1.96, "volume": 803391.0}, {"date": "2016-02-16", "close": 2.0, "volume": 1081355.0}, {"date": "2016-02-17", "close": 1.97, "volume": 324790.0}, {"date": "2016-02-18", "close": 1.97, "volume": 311441.0}, {"date": "2016-02-19", "close": 1.95, "volume": 702315.0}, {"date": "2016-02-22", "close": 1.86, "volume": 461128.0}, {"date": "2016-02-23", "close": 1.87, "volume": 694773.0}, {"date": "2016-02-24", "close": 1.86, "volume": 116257.0}, {"date": "2016-02-25", "close": 1.85, "volume": 322439.0}, {"date": "2016-02-26", "close": 1.875, "volume": 241947.0}, {"date": "2016-02-29", "close": 1.86, "volume": 304548.0}, {"date": "2016-03-01", "close": 1.85, "volume": 75185.0}, {"date": "2016-03-02", "close": 1.905, "volume": 468749.0}, {"date": "2016-03-03", "close": 2.03, "volume": 1097509.0}, {"date": "2016-03-04", "close": 2.13, "volume": 1811777.0}, {"date": "2016-03-07", "close": 2.2, "volume": 2476041.0}, {"date": "2016-03-08", "close": 2.18, "volume": 1044395.0}, {"date": "2016-03-09", "close": 2.15, "volume": 703600.0}, {"date": "2016-03-10", "close": 2.19, "volume": 902511.0}, {"date": "2016-03-11", "close": 2.09, "volume": 691158.0}, {"date": "2016-03-14", "close": 2.04, "volume": 498586.0}, {"date": "2016-03-15", "close": 2.05, "volume": 377641.0}, {"date": "2016-03-16", "close": 2.04, "volume": 390699.0}, {"date": "2016-03-17", "close": 2.08, "volume": 570486.0}, {"date": "2016-03-18", "close": 1.985, "volume": 4358574.0}, {"date": "2016-03-21", "close": 2.01, "volume": 658862.0}, {"date": "2016-03-22", "close": 2.04, "volume": 562449.0}, {"date": "2016-03-23", "close": 1.99, "volume": 491582.0}, {"date": "2016-03-24", "close": 2.03, "volume": 274676.0}, {"date": "2016-03-29", "close": 1.96, "volume": 495320.0}, {"date": "2016-03-30", "close": 1.95, "volume": 410895.0}, {"date": "2016-03-31", "close": 2.0, "volume": 859572.0}, {"date": "2016-04-01", "close": 1.995, "volume": 682423.0}, {"date": "2016-04-04", "close": 2.02, "volume": 633410.0}, {"date": "2016-04-05", "close": 2.07, "volume": 813920.0}, {"date": "2016-04-06", "close": 2.11, "volume": 718010.0}, {"date": "2016-04-07", "close": 2.13, "volume": 776316.0}, {"date": "2016-04-08", "close": 2.18, "volume": 1319220.0}, {"date": "2016-04-11", "close": 2.22, "volume": 1174012.0}, {"date": "2016-04-12", "close": 2.29, "volume": 1271468.0}, {"date": "2016-04-13", "close": 2.29, "volume": 1647497.0}, {"date": "2016-04-14", "close": 2.29, "volume": 532208.0}, {"date": "2016-04-15", "close": 2.34, "volume": 363299.0}, {"date": "2016-04-18", "close": 2.32, "volume": 279827.0}, {"date": "2016-04-19", "close": 2.21, "volume": 1089380.0}, {"date": "2016-04-20", "close": 2.25, "volume": 905564.0}, {"date": "2016-04-21", "close": 2.21, "volume": 698697.0}, {"date": "2016-04-22", "close": 2.17, "volume": 765268.0}, {"date": "2016-04-26", "close": 2.23, "volume": 711467.0}, {"date": "2016-04-27", "close": 2.16, "volume": 491682.0}, {"date": "2016-04-28", "close": 2.21, "volume": 459164.0}, {"date": "2016-04-29", "close": 2.22, "volume": 942606.0}, {"date": "2016-05-02", "close": 2.23, "volume": 620761.0}, {"date": "2016-05-03", "close": 2.24, "volume": 686365.0}, {"date": "2016-05-04", "close": 2.23, "volume": 381203.0}, {"date": "2016-05-05", "close": 2.25, "volume": 472595.0}, {"date": "2016-05-06", "close": 2.23, "volume": 327076.0}, {"date": "2016-05-09", "close": 2.25, "volume": 346112.0}, {"date": "2016-05-10", "close": 2.35, "volume": 914519.0}, {"date": "2016-05-11", "close": 2.39, "volume": 588667.0}, {"date": "2016-05-12", "close": 2.34, "volume": 960099.0}, {"date": "2016-05-13", "close": 2.3, "volume": 1148563.0}, {"date": "2016-05-16", "close": 2.28, "volume": 521969.0}, {"date": "2016-05-17", "close": 2.29, "volume": 268415.0}, {"date": "2016-05-18", "close": 2.28, "volume": 485586.0}, {"date": "2016-05-19", "close": 2.26, "volume": 266764.0}, {"date": "2016-05-20", "close": 2.21, "volume": 333465.0}, {"date": "2016-05-23", "close": 2.27, "volume": 239572.0}, {"date": "2016-05-24", "close": 2.25, "volume": 236474.0}, {"date": "2016-05-25", "close": 2.22, "volume": 456917.0}, {"date": "2016-05-26", "close": 2.22, "volume": 604967.0}, {"date": "2016-05-27", "close": 2.25, "volume": 2636315.0}, {"date": "2016-05-30", "close": 2.45, "volume": 1035856.0}, {"date": "2016-05-31", "close": 2.41, "volume": 4931562.0}, {"date": "2016-06-01", "close": 2.44, "volume": 671568.0}, {"date": "2016-06-02", "close": 2.45, "volume": 669791.0}, {"date": "2016-06-03", "close": 2.44, "volume": 359486.0}, {"date": "2016-06-06", "close": 2.46, "volume": 248811.0}, {"date": "2016-06-07", "close": 2.44, "volume": 205309.0}, {"date": "2016-06-08", "close": 2.45, "volume": 582067.0}, {"date": "2016-06-09", "close": 2.42, "volume": 408374.0}, {"date": "2016-06-10", "close": 2.41, "volume": 651654.0}, {"date": "2016-06-14", "close": 2.41, "volume": 951228.0}, {"date": "2016-06-15", "close": 2.35, "volume": 665023.0}, {"date": "2016-06-16", "close": 2.29, "volume": 770869.0}, {"date": "2016-06-17", "close": 2.3, "volume": 903979.0}, {"date": "2016-06-20", "close": 2.3, "volume": 383275.0}, {"date": "2016-06-21", "close": 2.3, "volume": 440316.0}, {"date": "2016-06-22", "close": 2.33, "volume": 442663.0}, {"date": "2016-06-23", "close": 2.29, "volume": 413914.0}, {"date": "2016-06-24", "close": 2.17, "volume": 1243166.0}, {"date": "2016-06-27", "close": 2.21, "volume": 838587.0}, {"date": "2016-06-28", "close": 2.14, "volume": 605197.0}, {"date": "2016-06-29", "close": 2.15, "volume": 532869.0}, {"date": "2016-06-30", "close": 2.19, "volume": 593879.0}, {"date": "2016-07-01", "close": 2.25, "volume": 541940.0}, {"date": "2016-07-04", "close": 2.27, "volume": 500275.0}, {"date": "2016-07-05", "close": 2.3, "volume": 330693.0}, {"date": "2016-07-06", "close": 2.25, "volume": 265963.0}, {"date": "2016-07-07", "close": 2.2, "volume": 293219.0}, {"date": "2016-07-08", "close": 2.21, "volume": 542112.0}, {"date": "2016-07-11", "close": 2.25, "volume": 368469.0}, {"date": "2016-07-12", "close": 2.33, "volume": 501492.0}, {"date": "2016-07-13", "close": 2.38, "volume": 332830.0}, {"date": "2016-07-14", "close": 2.35, "volume": 227902.0}, {"date": "2016-07-15", "close": 2.35, "volume": 218446.0}, {"date": "2016-07-18", "close": 2.36, "volume": 438424.0}, {"date": "2016-07-19", "close": 2.4, "volume": 559747.0}, {"date": "2016-07-20", "close": 2.45, "volume": 363479.0}, {"date": "2016-07-21", "close": 2.7, "volume": 2672927.0}, {"date": "2016-07-22", "close": 2.77, "volume": 1369326.0}, {"date": "2016-07-25", "close": 2.81, "volume": 920088.0}, {"date": "2016-07-26", "close": 2.74, "volume": 830966.0}, {"date": "2016-07-27", "close": 2.68, "volume": 882003.0}, {"date": "2016-07-28", "close": 2.75, "volume": 394592.0}, {"date": "2016-07-29", "close": 2.74, "volume": 284462.0}, {"date": "2016-08-01", "close": 2.74, "volume": 340673.0}, {"date": "2016-08-02", "close": 2.72, "volume": 561370.0}, {"date": "2016-08-03", "close": 2.72, "volume": 392547.0}, {"date": "2016-08-04", "close": 2.72, "volume": 1979989.0}, {"date": "2016-08-05", "close": 2.74, "volume": 337691.0}, {"date": "2016-08-08", "close": 2.74, "volume": 452165.0}, {"date": "2016-08-09", "close": 2.83, "volume": 557246.0}, {"date": "2016-08-10", "close": 2.88, "volume": 525841.0}, {"date": "2016-08-11", "close": 2.85, "volume": 409119.0}, {"date": "2016-08-12", "close": 2.85, "volume": 452669.0}, {"date": "2016-08-15", "close": 2.84, "volume": 218791.0}, {"date": "2016-08-16", "close": 2.8, "volume": 258876.0}, {"date": "2016-08-17", "close": 2.8, "volume": 512349.0}, {"date": "2016-08-18", "close": 2.74, "volume": 824259.0}, {"date": "2016-08-19", "close": 2.83, "volume": 582239.0}, {"date": "2016-08-22", "close": 2.91, "volume": 482216.0}, {"date": "2016-08-23", "close": 2.89, "volume": 1044369.0}, {"date": "2016-08-24", "close": 2.89, "volume": 1369273.0}, {"date": "2016-08-25", "close": 3.01, "volume": 803760.0}, {"date": "2016-08-26", "close": 3.0, "volume": 673857.0}, {"date": "2016-08-29", "close": 3.13, "volume": 1415280.0}, {"date": "2016-08-30", "close": 3.08, "volume": 1014206.0}, {"date": "2016-08-31", "close": 3.12, "volume": 704974.0}, {"date": "2016-09-01", "close": 3.08, "volume": 422833.0}, {"date": "2016-09-02", "close": 3.1, "volume": 623699.0}, {"date": "2016-09-05", "close": 3.1, "volume": 544002.0}, {"date": "2016-09-06", "close": 3.09, "volume": 455808.0}, {"date": "2016-09-07", "close": 3.07, "volume": 860220.0}, {"date": "2016-09-08", "close": 3.1, "volume": 609550.0}, {"date": "2016-09-09", "close": 3.11, "volume": 619388.0}, {"date": "2016-09-12", "close": 3.03, "volume": 494428.0}, {"date": "2016-09-13", "close": 3.15, "volume": 941116.0}, {"date": "2016-09-14", "close": 3.23, "volume": 721741.0}, {"date": "2016-09-15", "close": 3.3, "volume": 1227348.0}, {"date": "2016-09-16", "close": 3.4, "volume": 1703020.0}, {"date": "2016-09-19", "close": 3.42, "volume": 104276.0}, {"date": "2016-09-20", "close": 3.5, "volume": 970627.0}, {"date": "2016-09-21", "close": 3.52, "volume": 780442.0}, {"date": "2016-09-22", "close": 3.44, "volume": 1001209.0}, {"date": "2016-09-23", "close": 3.51, "volume": 838965.0}, {"date": "2016-09-26", "close": 3.38, "volume": 903473.0}, {"date": "2016-09-27", "close": 3.33, "volume": 1156336.0}, {"date": "2016-09-28", "close": 3.34, "volume": 729467.0}, {"date": "2016-09-29", "close": 3.38, "volume": 477565.0}, {"date": "2016-09-30", "close": 3.39, "volume": 611899.0}, {"date": "2016-10-03", "close": 3.38, "volume": 237661.0}, {"date": "2016-10-04", "close": 3.43, "volume": 982670.0}, {"date": "2016-10-05", "close": 3.38, "volume": 574419.0}, {"date": "2016-10-06", "close": 3.4, "volume": 442181.0}, {"date": "2016-10-07", "close": 3.34, "volume": 264103.0}, {"date": "2016-10-10", "close": 3.26, "volume": 471505.0}, {"date": "2016-10-11", "close": 3.21, "volume": 745778.0}, {"date": "2016-10-12", "close": 3.25, "volume": 615293.0}, {"date": "2016-10-13", "close": 3.22, "volume": 407305.0}, {"date": "2016-10-14", "close": 3.28, "volume": 260866.0}, {"date": "2016-10-17", "close": 3.13, "volume": 482929.0}, {"date": "2016-10-18", "close": 3.12, "volume": 959074.0}, {"date": "2016-10-19", "close": 3.16, "volume": 455292.0}, {"date": "2016-10-20", "close": 3.16, "volume": 507726.0}, {"date": "2016-10-21", "close": 3.11, "volume": 528139.0}, {"date": "2016-10-24", "close": 3.1, "volume": 424950.0}, {"date": "2016-10-25", "close": 3.07, "volume": 508162.0}, {"date": "2016-10-26", "close": 3.42, "volume": 1793140.0}, {"date": "2016-10-27", "close": 3.39, "volume": 1624016.0}, {"date": "2016-10-28", "close": 3.48, "volume": 930693.0}, {"date": "2016-10-31", "close": 3.47, "volume": 1268895.0}, {"date": "2016-11-01", "close": 3.4, "volume": 546343.0}, {"date": "2016-11-02", "close": 3.2, "volume": 1245668.0}, {"date": "2016-11-03", "close": 3.17, "volume": 809859.0}, {"date": "2016-11-04", "close": 3.15, "volume": 1311825.0}, {"date": "2016-11-07", "close": 3.24, "volume": 877267.0}, {"date": "2016-11-08", "close": 3.3, "volume": 426008.0}, {"date": "2016-11-09", "close": 3.15, "volume": 2008594.0}, {"date": "2016-11-10", "close": 3.34, "volume": 763170.0}, {"date": "2016-11-11", "close": 3.28, "volume": 578008.0}, {"date": "2016-11-14", "close": 3.19, "volume": 355494.0}, {"date": "2016-11-15", "close": 3.15, "volume": 389490.0}, {"date": "2016-11-16", "close": 3.17, "volume": 659757.0}, {"date": "2016-11-17", "close": 3.26, "volume": 299456.0}, {"date": "2016-11-18", "close": 3.27, "volume": 635938.0}, {"date": "2016-11-21", "close": 3.2, "volume": 970304.0}, {"date": "2016-11-22", "close": 3.32, "volume": 576690.0}, {"date": "2016-11-23", "close": 3.39, "volume": 4195409.0}, {"date": "2016-11-24", "close": 3.34, "volume": 367623.0}, {"date": "2016-11-25", "close": 3.34, "volume": 2707554.0}, {"date": "2016-11-28", "close": 3.33, "volume": 208730.0}, {"date": "2016-11-29", "close": 3.35, "volume": 500686.0}, {"date": "2016-11-30", "close": 3.36, "volume": 1065896.0}, {"date": "2016-12-01", "close": 3.33, "volume": 490668.0}, {"date": "2016-12-02", "close": 3.25, "volume": 504601.0}, {"date": "2016-12-05", "close": 3.06, "volume": 1238983.0}, {"date": "2016-12-06", "close": 2.98, "volume": 1633688.0}, {"date": "2016-12-07", "close": 2.99, "volume": 628614.0}, {"date": "2016-12-08", "close": 3.04, "volume": 365037.0}, {"date": "2016-12-09", "close": 3.11, "volume": 1401938.0}, {"date": "2016-12-12", "close": 3.1, "volume": 878338.0}, {"date": "2016-12-13", "close": 3.07, "volume": 825180.0}, {"date": "2016-12-14", "close": 3.13, "volume": 1179198.0}, {"date": "2016-12-15", "close": 3.13, "volume": 462314.0}, {"date": "2016-12-16", "close": 3.13, "volume": 8313680.0}, {"date": "2016-12-19", "close": 3.09, "volume": 943602.0}, {"date": "2016-12-20", "close": 3.09, "volume": 868110.0}, {"date": "2016-12-21", "close": 3.1, "volume": 991178.0}, {"date": "2016-12-22", "close": 3.11, "volume": 916431.0}, {"date": "2016-12-23", "close": 3.09, "volume": 284786.0}, {"date": "2016-12-28", "close": 3.1, "volume": 465991.0}, {"date": "2016-12-29", "close": 3.1, "volume": 379806.0}, {"date": "2016-12-30", "close": 3.11, "volume": 328914.0}, {"date": "2017-01-03", "close": 3.11, "volume": 717349.0}, {"date": "2017-01-04", "close": 3.07, "volume": 585666.0}, {"date": "2017-01-05", "close": 3.07, "volume": 490731.0}, {"date": "2017-01-06", "close": 3.04, "volume": 550082.0}, {"date": "2017-01-09", "close": 2.97, "volume": 1156653.0}, {"date": "2017-01-10", "close": 2.94, "volume": 1035302.0}, {"date": "2017-01-11", "close": 2.97, "volume": 501581.0}, {"date": "2017-01-12", "close": 3.0, "volume": 645831.0}, {"date": "2017-01-13", "close": 2.94, "volume": 372527.0}, {"date": "2017-01-16", "close": 3.16, "volume": 2431790.0}, {"date": "2017-01-17", "close": 3.02, "volume": 1180815.0}, {"date": "2017-01-18", "close": 2.91, "volume": 1991265.0}, {"date": "2017-01-19", "close": 3.05, "volume": 965310.0}, {"date": "2017-01-20", "close": 3.02, "volume": 625864.0}, {"date": "2017-01-23", "close": 3.02, "volume": 582739.0}, {"date": "2017-01-24", "close": 3.05, "volume": 545800.0}, {"date": "2017-01-25", "close": 3.05, "volume": 946177.0}, {"date": "2017-01-27", "close": 3.04, "volume": 307665.0}, {"date": "2017-01-30", "close": 2.97, "volume": 520860.0}, {"date": "2017-01-31", "close": 2.88, "volume": 1277290.0}, {"date": "2017-02-01", "close": 2.88, "volume": 1305166.0}, {"date": "2017-02-02", "close": 2.9, "volume": 438136.0}, {"date": "2017-02-03", "close": 2.91, "volume": 300483.0}, {"date": "2017-02-06", "close": 2.95, "volume": 628690.0}, {"date": "2017-02-07", "close": 2.91, "volume": 660758.0}, {"date": "2017-02-08", "close": 2.88, "volume": 824210.0}, {"date": "2017-02-09", "close": 2.88, "volume": 348355.0}, {"date": "2017-02-10", "close": 2.88, "volume": 305606.0}, {"date": "2017-02-13", "close": 2.88, "volume": 426722.0}, {"date": "2017-02-14", "close": 2.89, "volume": 471540.0}, {"date": "2017-02-15", "close": 2.78, "volume": 1348858.0}, {"date": "2017-02-16", "close": 2.81, "volume": 738064.0}, {"date": "2017-02-17", "close": 2.8, "volume": 1308631.0}, {"date": "2017-02-20", "close": 2.8, "volume": 637310.0}, {"date": "2017-02-21", "close": 2.68, "volume": 1392654.0}, {"date": "2017-02-22", "close": 2.67, "volume": 1430879.0}, {"date": "2017-02-23", "close": 2.52, "volume": 1910222.0}, {"date": "2017-02-24", "close": 2.55, "volume": 1010207.0}, {"date": "2017-02-27", "close": 2.78, "volume": 1515198.0}, {"date": "2017-02-28", "close": 2.87, "volume": 2074261.0}, {"date": "2017-03-01", "close": 2.88, "volume": 1086763.0}, {"date": "2017-03-02", "close": 2.93, "volume": 1434761.0}, {"date": "2017-03-03", "close": 2.9, "volume": 848811.0}, {"date": "2017-03-06", "close": 2.86, "volume": 602598.0}, {"date": "2017-03-07", "close": 2.9, "volume": 903255.0}, {"date": "2017-03-08", "close": 2.92, "volume": 1252529.0}, {"date": "2017-03-09", "close": 3.0, "volume": 618232.0}, {"date": "2017-03-10", "close": 3.12, "volume": 976190.0}, {"date": "2017-03-13", "close": 3.1, "volume": 906550.0}, {"date": "2017-03-14", "close": 3.1, "volume": 545887.0}, {"date": "2017-03-15", "close": 3.14, "volume": 1192139.0}, {"date": "2017-03-16", "close": 3.11, "volume": 1235695.0}, {"date": "2017-03-17", "close": 3.06, "volume": 1118270.0}, {"date": "2017-03-20", "close": 3.08, "volume": 538181.0}, {"date": "2017-03-21", "close": 3.16, "volume": 877844.0}, {"date": "2017-03-22", "close": 3.14, "volume": 1538565.0}, {"date": "2017-03-23", "close": 3.11, "volume": 1233099.0}, {"date": "2017-03-24", "close": 3.1, "volume": 984006.0}, {"date": "2017-03-27", "close": 3.14, "volume": 1588082.0}, {"date": "2017-03-28", "close": 3.18, "volume": 876460.0}, {"date": "2017-03-29", "close": 3.2, "volume": 583655.0}, {"date": "2017-03-30", "close": 3.2, "volume": 396999.0}, {"date": "2017-03-31", "close": 3.1, "volume": 1335945.0}, {"date": "2017-04-03", "close": 3.12, "volume": 879070.0}, {"date": "2017-04-04", "close": 3.12, "volume": 970676.0}, {"date": "2017-04-05", "close": 3.11, "volume": 802487.0}, {"date": "2017-04-06", "close": 3.14, "volume": 945730.0}, {"date": "2017-04-07", "close": 3.09, "volume": 684310.0}, {"date": "2017-04-10", "close": 3.08, "volume": 603320.0}, {"date": "2017-04-11", "close": 3.07, "volume": 496495.0}, {"date": "2017-04-12", "close": 3.08, "volume": 572448.0}, {"date": "2017-04-13", "close": 3.02, "volume": 1026122.0}, {"date": "2017-04-18", "close": 3.05, "volume": 567657.0}, {"date": "2017-04-19", "close": 3.02, "volume": 376014.0}, {"date": "2017-04-20", "close": 3.06, "volume": 632831.0}, {"date": "2017-04-21", "close": 3.08, "volume": 380701.0}, {"date": "2017-04-24", "close": 3.1, "volume": 397018.0}, {"date": "2017-04-26", "close": 3.15, "volume": 862321.0}, {"date": "2017-04-27", "close": 3.16, "volume": 679459.0}, {"date": "2017-04-28", "close": 3.16, "volume": 530264.0}, {"date": "2017-05-01", "close": 3.15, "volume": 549776.0}, {"date": "2017-05-02", "close": 3.18, "volume": 528386.0}, {"date": "2017-05-03", "close": 3.15, "volume": 938853.0}, {"date": "2017-05-04", "close": 3.15, "volume": 995151.0}, {"date": "2017-05-05", "close": 3.11, "volume": 453289.0}, {"date": "2017-05-08", "close": 3.16, "volume": 390018.0}, {"date": "2017-05-09", "close": 3.15, "volume": 632087.0}, {"date": "2017-05-10", "close": 3.35, "volume": 983496.0}, {"date": "2017-05-11", "close": 3.25, "volume": 803316.0}, {"date": "2017-05-12", "close": 3.15, "volume": 384740.0}, {"date": "2017-05-15", "close": 3.09, "volume": 543695.0}, {"date": "2017-05-16", "close": 3.06, "volume": 528254.0}, {"date": "2017-05-17", "close": 3.0, "volume": 515368.0}, {"date": "2017-05-18", "close": 2.9, "volume": 961553.0}, {"date": "2017-05-19", "close": 2.92, "volume": 642436.0}, {"date": "2017-05-22", "close": 2.93, "volume": 561165.0}, {"date": "2017-05-23", "close": 2.96, "volume": 1426994.0}, {"date": "2017-05-24", "close": 2.96, "volume": 515216.0}, {"date": "2017-05-25", "close": 2.88, "volume": 507272.0}, {"date": "2017-05-26", "close": 2.85, "volume": 854023.0}, {"date": "2017-05-29", "close": 2.83, "volume": 1560255.0}, {"date": "2017-05-30", "close": 2.8, "volume": 1410169.0}, {"date": "2017-05-31", "close": 2.82, "volume": 1041503.0}, {"date": "2017-06-01", "close": 2.8, "volume": 687126.0}, {"date": "2017-06-02", "close": 2.77, "volume": 823904.0}, {"date": "2017-06-05", "close": 2.78, "volume": 613224.0}, {"date": "2017-06-06", "close": 2.67, "volume": 1516688.0}, {"date": "2017-06-07", "close": 2.66, "volume": 1491074.0}, {"date": "2017-06-08", "close": 2.57, "volume": 1701931.0}, {"date": "2017-06-09", "close": 2.51, "volume": 6215235.0}, {"date": "2017-06-13", "close": 2.53, "volume": 1759060.0}, {"date": "2017-06-14", "close": 2.63, "volume": 1148259.0}, {"date": "2017-06-15", "close": 2.54, "volume": 2532786.0}, {"date": "2017-06-16", "close": 2.68, "volume": 2143250.0}, {"date": "2017-06-19", "close": 2.61, "volume": 1396607.0}, {"date": "2017-06-20", "close": 2.61, "volume": 1200022.0}, {"date": "2017-06-21", "close": 2.58, "volume": 723342.0}, {"date": "2017-06-22", "close": 2.57, "volume": 1766927.0}, {"date": "2017-06-23", "close": 2.59, "volume": 438399.0}, {"date": "2017-06-26", "close": 2.57, "volume": 1022765.0}, {"date": "2017-06-27", "close": 2.51, "volume": 759658.0}, {"date": "2017-06-28", "close": 2.51, "volume": 1132686.0}, {"date": "2017-06-29", "close": 2.61, "volume": 1220655.0}, {"date": "2017-06-30", "close": 2.54, "volume": 1028519.0}, {"date": "2017-07-03", "close": 2.55, "volume": 978151.0}, {"date": "2017-07-04", "close": 2.57, "volume": 1345990.0}, {"date": "2017-07-05", "close": 2.56, "volume": 801963.0}, {"date": "2017-07-06", "close": 2.61, "volume": 788732.0}, {"date": "2017-07-07", "close": 2.52, "volume": 1307891.0}, {"date": "2017-07-10", "close": 2.47, "volume": 1267048.0}, {"date": "2017-07-11", "close": 2.4, "volume": 1706147.0}, {"date": "2017-07-12", "close": 2.35, "volume": 1763637.0}, {"date": "2017-07-13", "close": 2.36, "volume": 1457038.0}, {"date": "2017-07-14", "close": 2.44, "volume": 1284038.0}, {"date": "2017-07-17", "close": 2.43, "volume": 1155205.0}, {"date": "2017-07-18", "close": 2.38, "volume": 1207124.0}, {"date": "2017-07-19", "close": 2.35, "volume": 1000676.0}, {"date": "2017-07-20", "close": 2.32, "volume": 1923668.0}, {"date": "2017-07-21", "close": 2.29, "volume": 1347184.0}, {"date": "2017-07-24", "close": 2.32, "volume": 687559.0}, {"date": "2017-07-25", "close": 2.34, "volume": 385425.0}, {"date": "2017-07-26", "close": 2.36, "volume": 388340.0}, {"date": "2017-07-27", "close": 2.45, "volume": 958650.0}, {"date": "2017-07-28", "close": 2.36, "volume": 1004186.0}, {"date": "2017-07-31", "close": 2.36, "volume": 820994.0}, {"date": "2017-08-01", "close": 2.3, "volume": 1138728.0}, {"date": "2017-08-02", "close": 2.29, "volume": 636430.0}, {"date": "2017-08-03", "close": 2.32, "volume": 1130172.0}, {"date": "2017-08-04", "close": 2.37, "volume": 1083790.0}, {"date": "2017-08-07", "close": 2.42, "volume": 523687.0}, {"date": "2017-08-08", "close": 2.45, "volume": 856695.0}, {"date": "2017-08-09", "close": 2.42, "volume": 1040429.0}, {"date": "2017-08-10", "close": 2.42, "volume": 737512.0}, {"date": "2017-08-11", "close": 2.37, "volume": 575594.0}, {"date": "2017-08-14", "close": 2.41, "volume": 459945.0}, {"date": "2017-08-15", "close": 2.39, "volume": 1038737.0}, {"date": "2017-08-16", "close": 2.36, "volume": 966188.0}, {"date": "2017-08-17", "close": 2.37, "volume": 470058.0}, {"date": "2017-08-18", "close": 2.43, "volume": 667118.0}, {"date": "2017-08-21", "close": 2.36, "volume": 997183.0}, {"date": "2017-08-22", "close": 2.38, "volume": 528319.0}, {"date": "2017-08-23", "close": 2.36, "volume": 511837.0}, {"date": "2017-08-24", "close": 2.19, "volume": 6307477.0}, {"date": "2017-08-25", "close": 2.5, "volume": 4916547.0}, {"date": "2017-08-28", "close": 2.56, "volume": 3793694.0}, {"date": "2017-08-29", "close": 2.43, "volume": 2211944.0}, {"date": "2017-08-30", "close": 2.42, "volume": 788276.0}, {"date": "2017-08-31", "close": 2.61, "volume": 1646985.0}, {"date": "2017-09-01", "close": 2.6, "volume": 1188726.0}, {"date": "2017-09-04", "close": 2.51, "volume": 753904.0}, {"date": "2017-09-05", "close": 2.57, "volume": 590394.0}, {"date": "2017-09-06", "close": 2.62, "volume": 1447639.0}, {"date": "2017-09-07", "close": 2.63, "volume": 2829920.0}, {"date": "2017-09-08", "close": 2.63, "volume": 509188.0}, {"date": "2017-09-11", "close": 2.7, "volume": 770945.0}, {"date": "2017-09-12", "close": 2.72, "volume": 964483.0}, {"date": "2017-09-13", "close": 2.66, "volume": 753188.0}, {"date": "2017-09-14", "close": 2.65, "volume": 407026.0}, {"date": "2017-09-15", "close": 2.66, "volume": 572721.0}, {"date": "2017-09-18", "close": 2.7, "volume": 900432.0}, {"date": "2017-09-19", "close": 2.69, "volume": 1618940.0}, {"date": "2017-09-20", "close": 2.61, "volume": 2397323.0}, {"date": "2017-09-21", "close": 2.56, "volume": 1237876.0}, {"date": "2017-09-22", "close": 2.58, "volume": 538214.0}, {"date": "2017-09-25", "close": 2.63, "volume": 1199399.0}, {"date": "2017-09-26", "close": 2.59, "volume": 788584.0}, {"date": "2017-09-27", "close": 2.6, "volume": 462301.0}, {"date": "2017-09-28", "close": 2.64, "volume": 476949.0}, {"date": "2017-09-29", "close": 2.61, "volume": 531193.0}, {"date": "2017-10-02", "close": 2.68, "volume": 2020559.0}, {"date": "2017-10-03", "close": 2.66, "volume": 559778.0}, {"date": "2017-10-04", "close": 2.67, "volume": 828084.0}, {"date": "2017-10-05", "close": 2.69, "volume": 827864.0}, {"date": "2017-10-06", "close": 2.67, "volume": 480231.0}, {"date": "2017-10-09", "close": 2.67, "volume": 286677.0}, {"date": "2017-10-10", "close": 2.65, "volume": 511589.0}, {"date": "2017-10-11", "close": 2.72, "volume": 1082925.0}, {"date": "2017-10-12", "close": 2.7, "volume": 815014.0}, {"date": "2017-10-13", "close": 2.7, "volume": 750653.0}, {"date": "2017-10-16", "close": 2.78, "volume": 2033893.0}, {"date": "2017-10-17", "close": 2.76, "volume": 689309.0}, {"date": "2017-10-18", "close": 2.77, "volume": 728387.0}, {"date": "2017-10-19", "close": 2.75, "volume": 551703.0}, {"date": "2017-10-20", "close": 2.77, "volume": 1133269.0}, {"date": "2017-10-23", "close": 2.81, "volume": 465535.0}, {"date": "2017-10-24", "close": 2.9, "volume": 928682.0}, {"date": "2017-10-25", "close": 3.0, "volume": 3393051.0}, {"date": "2017-10-26", "close": 2.98, "volume": 1435309.0}, {"date": "2017-10-27", "close": 2.97, "volume": 660528.0}, {"date": "2017-10-30", "close": 2.96, "volume": 1013747.0}, {"date": "2017-10-31", "close": 3.0, "volume": 815713.0}, {"date": "2017-11-01", "close": 2.92, "volume": 963940.0}, {"date": "2017-11-02", "close": 2.88, "volume": 803462.0}, {"date": "2017-11-03", "close": 2.81, "volume": 953324.0}, {"date": "2017-11-06", "close": 2.88, "volume": 1044231.0}, {"date": "2017-11-07", "close": 2.97, "volume": 546246.0}, {"date": "2017-11-08", "close": 2.89, "volume": 522617.0}, {"date": "2017-11-09", "close": 2.91, "volume": 624393.0}, {"date": "2017-11-10", "close": 2.92, "volume": 509184.0}, {"date": "2017-11-13", "close": 2.88, "volume": 593011.0}, {"date": "2017-11-14", "close": 2.89, "volume": 442587.0}, {"date": "2017-11-15", "close": 2.89, "volume": 517621.0}, {"date": "2017-11-16", "close": 2.9, "volume": 559446.0}, {"date": "2017-11-17", "close": 2.87, "volume": 449561.0}, {"date": "2017-11-20", "close": 2.83, "volume": 583944.0}, {"date": "2017-11-21", "close": 2.77, "volume": 913432.0}, {"date": "2017-11-22", "close": 2.66, "volume": 1996200.0}, {"date": "2017-11-23", "close": 2.62, "volume": 1124707.0}, {"date": "2017-11-24", "close": 2.68, "volume": 1289475.0}, {"date": "2017-11-27", "close": 2.59, "volume": 1144955.0}, {"date": "2017-11-28", "close": 2.61, "volume": 870344.0}, {"date": "2017-11-29", "close": 2.58, "volume": 1179882.0}, {"date": "2017-11-30", "close": 2.54, "volume": 2290788.0}, {"date": "2017-12-01", "close": 2.66, "volume": 1065108.0}, {"date": "2017-12-04", "close": 2.61, "volume": 668447.0}, {"date": "2017-12-05", "close": 2.51, "volume": 1110066.0}, {"date": "2017-12-06", "close": 2.45, "volume": 1968510.0}, {"date": "2017-12-07", "close": 2.5, "volume": 511599.0}, {"date": "2017-12-08", "close": 2.56, "volume": 483211.0}, {"date": "2017-12-11", "close": 2.59, "volume": 621960.0}, {"date": "2017-12-12", "close": 2.59, "volume": 876903.0}, {"date": "2017-12-13", "close": 2.6, "volume": 964112.0}, {"date": "2017-12-14", "close": 2.63, "volume": 605888.0}, {"date": "2017-12-15", "close": 2.6, "volume": 617776.0}, {"date": "2017-12-18", "close": 2.6, "volume": 353085.0}, {"date": "2017-12-19", "close": 2.66, "volume": 646135.0}, {"date": "2017-12-20", "close": 2.73, "volume": 1218220.0}, {"date": "2017-12-21", "close": 2.7, "volume": 1406447.0}, {"date": "2017-12-22", "close": 2.75, "volume": 651040.0}, {"date": "2017-12-27", "close": 2.79, "volume": 638244.0}, {"date": "2017-12-28", "close": 2.76, "volume": 310030.0}, {"date": "2017-12-29", "close": 2.77, "volume": 311854.0}, {"date": "2018-01-02", "close": 2.8, "volume": 759187.0}, {"date": "2018-01-03", "close": 2.79, "volume": 743544.0}, {"date": "2018-01-04", "close": 2.79, "volume": 654417.0}, {"date": "2018-01-05", "close": 2.76, "volume": 644691.0}, {"date": "2018-01-08", "close": 2.78, "volume": 444834.0}, {"date": "2018-01-09", "close": 2.75, "volume": 584340.0}, {"date": "2018-01-10", "close": 2.74, "volume": 544875.0}, {"date": "2018-01-11", "close": 2.75, "volume": 405251.0}, {"date": "2018-01-12", "close": 2.72, "volume": 549049.0}, {"date": "2018-01-15", "close": 2.69, "volume": 852956.0}, {"date": "2018-01-16", "close": 2.59, "volume": 1059615.0}, {"date": "2018-01-17", "close": 2.57, "volume": 865172.0}, {"date": "2018-01-18", "close": 2.63, "volume": 1800971.0}, {"date": "2018-01-19", "close": 2.67, "volume": 1232955.0}, {"date": "2018-01-22", "close": 2.74, "volume": 948574.0}, {"date": "2018-01-23", "close": 2.79, "volume": 834233.0}, {"date": "2018-01-24", "close": 2.84, "volume": 787841.0}, {"date": "2018-01-25", "close": 2.9, "volume": 962143.0}, {"date": "2018-01-29", "close": 2.89, "volume": 835483.0}, {"date": "2018-01-30", "close": 2.82, "volume": 676385.0}, {"date": "2018-01-31", "close": 2.83, "volume": 577501.0}, {"date": "2018-02-01", "close": 2.85, "volume": 502379.0}, {"date": "2018-02-02", "close": 2.87, "volume": 410515.0}, {"date": "2018-02-05", "close": 2.79, "volume": 525631.0}, {"date": "2018-02-06", "close": 2.6, "volume": 1573490.0}, {"date": "2018-02-07", "close": 2.68, "volume": 962757.0}, {"date": "2018-02-08", "close": 2.72, "volume": 521874.0}, {"date": "2018-02-09", "close": 2.67, "volume": 624327.0}, {"date": "2018-02-12", "close": 2.67, "volume": 526101.0}, {"date": "2018-02-13", "close": 2.76, "volume": 576648.0}, {"date": "2018-02-14", "close": 2.71, "volume": 268392.0}, {"date": "2018-02-15", "close": 2.78, "volume": 555485.0}, {"date": "2018-02-16", "close": 2.81, "volume": 452304.0}, {"date": "2018-02-19", "close": 2.86, "volume": 837389.0}, {"date": "2018-02-20", "close": 2.87, "volume": 335732.0}, {"date": "2018-02-21", "close": 2.88, "volume": 416806.0}, {"date": "2018-02-22", "close": 2.98, "volume": 1315672.0}, {"date": "2018-02-23", "close": 2.62, "volume": 5578372.0}, {"date": "2018-02-26", "close": 2.58, "volume": 2587174.0}, {"date": "2018-02-27", "close": 2.7, "volume": 1505893.0}, {"date": "2018-02-28", "close": 2.65, "volume": 1465520.0}, {"date": "2018-03-01", "close": 2.68, "volume": 1250957.0}, {"date": "2018-03-02", "close": 2.7, "volume": 1017501.0}, {"date": "2018-03-05", "close": 2.72, "volume": 3247903.0}, {"date": "2018-03-06", "close": 2.77, "volume": 912431.0}, {"date": "2018-03-07", "close": 2.67, "volume": 2089764.0}, {"date": "2018-03-08", "close": 2.66, "volume": 527659.0}, {"date": "2018-03-09", "close": 2.69, "volume": 935040.0}, {"date": "2018-03-12", "close": 2.66, "volume": 800739.0}, {"date": "2018-03-13", "close": 2.6, "volume": 1496627.0}, {"date": "2018-03-14", "close": 2.65, "volume": 1196727.0}, {"date": "2018-03-15", "close": 2.69, "volume": 1141386.0}, {"date": "2018-03-16", "close": 2.69, "volume": 724689.0}, {"date": "2018-03-19", "close": 2.65, "volume": 760320.0}, {"date": "2018-03-20", "close": 2.64, "volume": 644442.0}, {"date": "2018-03-21", "close": 2.74, "volume": 6668060.0}, {"date": "2018-03-22", "close": 2.7, "volume": 1210828.0}, {"date": "2018-03-23", "close": 2.64, "volume": 860842.0}, {"date": "2018-03-26", "close": 2.64, "volume": 646188.0}, {"date": "2018-03-27", "close": 2.65, "volume": 874288.0}, {"date": "2018-03-28", "close": 2.61, "volume": 1139921.0}, {"date": "2018-03-29", "close": 2.57, "volume": 915740.0}, {"date": "2018-04-03", "close": 2.5, "volume": 1185998.0}, {"date": "2018-04-04", "close": 2.5, "volume": 866880.0}, {"date": "2018-04-05", "close": 2.57, "volume": 792216.0}, {"date": "2018-04-06", "close": 2.56, "volume": 876823.0}, {"date": "2018-04-09", "close": 2.56, "volume": 525516.0}, {"date": "2018-04-10", "close": 2.49, "volume": 1427676.0}, {"date": "2018-04-11", "close": 2.41, "volume": 2678560.0}, {"date": "2018-04-12", "close": 2.36, "volume": 1954892.0}, {"date": "2018-04-13", "close": 2.37, "volume": 1321323.0}, {"date": "2018-04-16", "close": 2.38, "volume": 581333.0}, {"date": "2018-04-17", "close": 2.39, "volume": 483844.0}, {"date": "2018-04-18", "close": 2.4, "volume": 1012281.0}, {"date": "2018-04-19", "close": 2.42, "volume": 556883.0}, {"date": "2018-04-20", "close": 2.45, "volume": 559596.0}, {"date": "2018-04-23", "close": 2.35, "volume": 979820.0}, {"date": "2018-04-24", "close": 2.31, "volume": 3301605.0}, {"date": "2018-04-26", "close": 2.26, "volume": 6331345.0}, {"date": "2018-04-27", "close": 2.45, "volume": 2734693.0}, {"date": "2018-04-30", "close": 2.41, "volume": 6120480.0}, {"date": "2018-05-01", "close": 2.45, "volume": 1074359.0}, {"date": "2018-05-02", "close": 2.56, "volume": 1178922.0}, {"date": "2018-05-03", "close": 2.56, "volume": 1210904.0}, {"date": "2018-05-04", "close": 2.59, "volume": 1413194.0}, {"date": "2018-05-07", "close": 2.58, "volume": 704307.0}, {"date": "2018-05-08", "close": 2.6, "volume": 2059476.0}, {"date": "2018-05-09", "close": 2.58, "volume": 635287.0}, {"date": "2018-05-10", "close": 2.6, "volume": 586013.0}, {"date": "2018-05-11", "close": 2.56, "volume": 400096.0}, {"date": "2018-05-14", "close": 2.59, "volume": 446201.0}, {"date": "2018-05-15", "close": 2.59, "volume": 434883.0}, {"date": "2018-05-16", "close": 2.58, "volume": 473532.0}, {"date": "2018-05-17", "close": 2.56, "volume": 544259.0}, {"date": "2018-05-18", "close": 2.46, "volume": 1033221.0}, {"date": "2018-05-21", "close": 2.51, "volume": 578000.0}, {"date": "2018-05-22", "close": 2.48, "volume": 282910.0}, {"date": "2018-05-23", "close": 2.47, "volume": 371086.0}, {"date": "2018-05-24", "close": 2.51, "volume": 533691.0}, {"date": "2018-05-25", "close": 2.63, "volume": 1099292.0}, {"date": "2018-05-28", "close": 2.64, "volume": 791000.0}, {"date": "2018-05-29", "close": 2.63, "volume": 948673.0}, {"date": "2018-05-30", "close": 2.61, "volume": 948338.0}, {"date": "2018-05-31", "close": 2.66, "volume": 919173.0}, {"date": "2018-06-01", "close": 2.69, "volume": 1024135.0}, {"date": "2018-06-04", "close": 2.82, "volume": 1103001.0}, {"date": "2018-06-05", "close": 2.86, "volume": 1603767.0}, {"date": "2018-06-06", "close": 2.92, "volume": 2040574.0}, {"date": "2018-06-07", "close": 2.9, "volume": 1109534.0}, {"date": "2018-06-08", "close": 3.07, "volume": 5610894.0}, {"date": "2018-06-12", "close": 3.1, "volume": 2779699.0}, {"date": "2018-06-13", "close": 3.0, "volume": 2022388.0}, {"date": "2018-06-14", "close": 3.07, "volume": 1420533.0}, {"date": "2018-06-15", "close": 3.09, "volume": 1320965.0}, {"date": "2018-06-18", "close": 3.16, "volume": 916366.0}, {"date": "2018-06-19", "close": 3.25, "volume": 2472502.0}, {"date": "2018-06-20", "close": 3.28, "volume": 1690483.0}, {"date": "2018-06-21", "close": 3.3, "volume": 2103805.0}, {"date": "2018-06-22", "close": 3.28, "volume": 1071612.0}, {"date": "2018-06-25", "close": 3.3, "volume": 1498245.0}, {"date": "2018-06-26", "close": 3.3, "volume": 1394252.0}, {"date": "2018-06-27", "close": 3.27, "volume": 1760452.0}, {"date": "2018-06-28", "close": 3.15, "volume": 1850483.0}, {"date": "2018-06-29", "close": 3.16, "volume": 1506187.0}, {"date": "2018-07-02", "close": 3.15, "volume": 920553.0}, {"date": "2018-07-03", "close": 3.19, "volume": 1149960.0}, {"date": "2018-07-04", "close": 3.05, "volume": 2126013.0}, {"date": "2018-07-05", "close": 3.03, "volume": 1914260.0}, {"date": "2018-07-06", "close": 3.04, "volume": 2483466.0}, {"date": "2018-07-09", "close": 3.1, "volume": 1327624.0}, {"date": "2018-07-10", "close": 3.12, "volume": 688461.0}, {"date": "2018-07-11", "close": 3.12, "volume": 1087184.0}, {"date": "2018-07-12", "close": 3.16, "volume": 1401002.0}, {"date": "2018-07-13", "close": 3.23, "volume": 800586.0}, {"date": "2018-07-16", "close": 3.27, "volume": 1072762.0}, {"date": "2018-07-17", "close": 3.27, "volume": 953165.0}, {"date": "2018-07-18", "close": 3.27, "volume": 1028704.0}, {"date": "2018-07-19", "close": 3.23, "volume": 975302.0}, {"date": "2018-07-20", "close": 3.24, "volume": 672484.0}, {"date": "2018-07-23", "close": 3.18, "volume": 1115335.0}, {"date": "2018-07-24", "close": 3.22, "volume": 1341489.0}, {"date": "2018-07-25", "close": 3.26, "volume": 1188796.0}, {"date": "2018-07-26", "close": 3.22, "volume": 468622.0}, {"date": "2018-07-27", "close": 3.3, "volume": 582556.0}, {"date": "2018-07-30", "close": 3.23, "volume": 573743.0}, {"date": "2018-07-31", "close": 3.16, "volume": 859618.0}, {"date": "2018-08-01", "close": 3.19, "volume": 667983.0}, {"date": "2018-08-02", "close": 3.24, "volume": 1167393.0}, {"date": "2018-08-03", "close": 3.31, "volume": 1380425.0}, {"date": "2018-08-06", "close": 3.29, "volume": 842077.0}, {"date": "2018-08-07", "close": 3.24, "volume": 746568.0}, {"date": "2018-08-08", "close": 3.29, "volume": 873641.0}, {"date": "2018-08-09", "close": 3.34, "volume": 1967602.0}, {"date": "2018-08-10", "close": 3.36, "volume": 1492247.0}, {"date": "2018-08-13", "close": 3.39, "volume": 1739619.0}, {"date": "2018-08-14", "close": 3.44, "volume": 966416.0}, {"date": "2018-08-15", "close": 3.44, "volume": 1360331.0}, {"date": "2018-08-16", "close": 3.46, "volume": 826170.0}, {"date": "2018-08-17", "close": 3.51, "volume": 974338.0}, {"date": "2018-08-20", "close": 3.46, "volume": 3201744.0}, {"date": "2018-08-21", "close": 3.53, "volume": 2629140.0}, {"date": "2018-08-22", "close": 3.58, "volume": 1836112.0}, {"date": "2018-08-23", "close": 3.64, "volume": 3722370.0}, {"date": "2018-08-24", "close": 3.71, "volume": 2696892.0}, {"date": "2018-08-27", "close": 3.64, "volume": 1725825.0}, {"date": "2018-08-28", "close": 3.67, "volume": 1829491.0}, {"date": "2018-08-29", "close": 3.57, "volume": 1266525.0}, {"date": "2018-08-30", "close": 3.57, "volume": 1527024.0}, {"date": "2018-08-31", "close": 3.52, "volume": 1223240.0}, {"date": "2018-09-03", "close": 3.46, "volume": 828423.0}, {"date": "2018-09-04", "close": 3.47, "volume": 922586.0}, {"date": "2018-09-05", "close": 3.49, "volume": 1677728.0}, {"date": "2018-09-06", "close": 3.36, "volume": 1293964.0}, {"date": "2018-09-07", "close": 3.36, "volume": 1049452.0}, {"date": "2018-09-10", "close": 3.3, "volume": 957478.0}, {"date": "2018-09-11", "close": 3.3, "volume": 832985.0}, {"date": "2018-09-12", "close": 3.25, "volume": 952170.0}, {"date": "2018-09-13", "close": 3.2, "volume": 1020054.0}, {"date": "2018-09-14", "close": 3.2, "volume": 1318658.0}, {"date": "2018-09-17", "close": 3.23, "volume": 1376659.0}, {"date": "2018-09-18", "close": 3.12, "volume": 2303948.0}, {"date": "2018-09-19", "close": 3.1, "volume": 1237619.0}, {"date": "2018-09-20", "close": 3.07, "volume": 2029827.0}, {"date": "2018-09-21", "close": 3.16, "volume": 1691166.0}, {"date": "2018-09-24", "close": 3.11, "volume": 852063.0}, {"date": "2018-09-25", "close": 3.16, "volume": 3833539.0}, {"date": "2018-09-26", "close": 3.24, "volume": 1778814.0}, {"date": "2018-09-27", "close": 3.42, "volume": 2825976.0}, {"date": "2018-09-28", "close": 3.59, "volume": 3924664.0}, {"date": "2018-10-01", "close": 3.62, "volume": 1633997.0}, {"date": "2018-10-02", "close": 3.61, "volume": 2096447.0}, {"date": "2018-10-03", "close": 3.62, "volume": 1208536.0}, {"date": "2018-10-04", "close": 3.59, "volume": 1890992.0}, {"date": "2018-10-05", "close": 3.6, "volume": 1042875.0}, {"date": "2018-10-08", "close": 3.55, "volume": 620544.0}, {"date": "2018-10-09", "close": 3.37, "volume": 959794.0}, {"date": "2018-10-10", "close": 3.42, "volume": 2017902.0}, {"date": "2018-10-11", "close": 3.17, "volume": 2122653.0}, {"date": "2018-10-12", "close": 3.22, "volume": 2327623.0}, {"date": "2018-10-15", "close": 3.19, "volume": 1788678.0}, {"date": "2018-10-16", "close": 3.14, "volume": 1453743.0}, {"date": "2018-10-17", "close": 3.23, "volume": 1156624.0}, {"date": "2018-10-18", "close": 3.19, "volume": 822433.0}, {"date": "2018-10-19", "close": 3.14, "volume": 393807.0}, {"date": "2018-10-22", "close": 3.05, "volume": 893431.0}, {"date": "2018-10-23", "close": 3.05, "volume": 1011984.0}, {"date": "2018-10-24", "close": 2.99, "volume": 1692705.0}, {"date": "2018-10-25", "close": 2.85, "volume": 1575309.0}, {"date": "2018-10-26", "close": 2.9, "volume": 2179750.0}, {"date": "2018-10-29", "close": 2.97, "volume": 988700.0}, {"date": "2018-10-30", "close": 2.99, "volume": 1165910.0}, {"date": "2018-10-31", "close": 3.0, "volume": 1164477.0}, {"date": "2018-11-01", "close": 3.04, "volume": 2445379.0}, {"date": "2018-11-02", "close": 3.07, "volume": 918995.0}, {"date": "2018-11-05", "close": 3.06, "volume": 704013.0}, {"date": "2018-11-06", "close": 3.08, "volume": 463204.0}, {"date": "2018-11-07", "close": 3.08, "volume": 687343.0}, {"date": "2018-11-08", "close": 3.18, "volume": 948045.0}, {"date": "2018-11-09", "close": 3.21, "volume": 796168.0}, {"date": "2018-11-12", "close": 3.27, "volume": 675028.0}, {"date": "2018-11-13", "close": 3.21, "volume": 949935.0}, {"date": "2018-11-14", "close": 3.11, "volume": 983733.0}, {"date": "2018-11-15", "close": 3.05, "volume": 1074155.0}, {"date": "2018-11-16", "close": 3.18, "volume": 672696.0}, {"date": "2018-11-19", "close": 3.22, "volume": 527565.0}, {"date": "2018-11-20", "close": 3.05, "volume": 803706.0}, {"date": "2018-11-21", "close": 2.87, "volume": 1823887.0}, {"date": "2018-11-22", "close": 2.97, "volume": 691536.0}, {"date": "2018-11-23", "close": 2.97, "volume": 404356.0}, {"date": "2018-11-26", "close": 2.94, "volume": 849520.0}, {"date": "2018-11-27", "close": 2.99, "volume": 898157.0}, {"date": "2018-11-28", "close": 3.03, "volume": 1875920.0}, {"date": "2018-11-29", "close": 3.07, "volume": 1431602.0}, {"date": "2018-11-30", "close": 3.13, "volume": 1077997.0}, {"date": "2018-12-03", "close": 3.16, "volume": 909854.0}, {"date": "2018-12-04", "close": 3.25, "volume": 1118972.0}, {"date": "2018-12-05", "close": 3.24, "volume": 2178623.0}, {"date": "2018-12-06", "close": 3.13, "volume": 1055477.0}, {"date": "2018-12-07", "close": 3.1, "volume": 1897094.0}, {"date": "2018-12-10", "close": 2.91, "volume": 910579.0}, {"date": "2018-12-11", "close": 2.86, "volume": 1427780.0}, {"date": "2018-12-12", "close": 2.96, "volume": 972125.0}, {"date": "2018-12-13", "close": 3.04, "volume": 753614.0}, {"date": "2018-12-14", "close": 3.0, "volume": 733416.0}, {"date": "2018-12-17", "close": 3.1, "volume": 775956.0}, {"date": "2018-12-18", "close": 3.12, "volume": 2029618.0}, {"date": "2018-12-19", "close": 3.02, "volume": 1050474.0}, {"date": "2018-12-20", "close": 2.81, "volume": 1064130.0}, {"date": "2018-12-21", "close": 2.71, "volume": 1377063.0}, {"date": "2018-12-24", "close": 2.74, "volume": 462947.0}, {"date": "2018-12-27", "close": 2.75, "volume": 512547.0}, {"date": "2018-12-28", "close": 2.83, "volume": 422301.0}, {"date": "2018-12-31", "close": 2.84, "volume": 277835.0}, {"date": "2019-01-02", "close": 2.78, "volume": 386739.0}, {"date": "2019-01-03", "close": 2.85, "volume": 568815.0}, {"date": "2019-01-04", "close": 2.77, "volume": 597276.0}, {"date": "2019-01-07", "close": 2.92, "volume": 610089.0}, {"date": "2019-01-08", "close": 2.92, "volume": 543848.0}, {"date": "2019-01-09", "close": 2.94, "volume": 1084452.0}, {"date": "2019-01-10", "close": 3.06, "volume": 1334989.0}, {"date": "2019-01-11", "close": 3.01, "volume": 609273.0}, {"date": "2019-01-14", "close": 3.0, "volume": 531347.0}, {"date": "2019-01-15", "close": 3.04, "volume": 691471.0}, {"date": "2019-01-16", "close": 3.09, "volume": 333558.0}, {"date": "2019-01-17", "close": 3.03, "volume": 624883.0}, {"date": "2019-01-18", "close": 3.02, "volume": 451061.0}, {"date": "2019-01-21", "close": 3.0, "volume": 738839.0}, {"date": "2019-01-22", "close": 3.03, "volume": 1035898.0}, {"date": "2019-01-23", "close": 3.15, "volume": 568633.0}, {"date": "2019-01-24", "close": 3.23, "volume": 1035561.0}, {"date": "2019-01-25", "close": 3.27, "volume": 776477.0}, {"date": "2019-01-29", "close": 3.25, "volume": 3648641.0}, {"date": "2019-01-30", "close": 3.24, "volume": 808329.0}, {"date": "2019-01-31", "close": 3.34, "volume": 1016574.0}, {"date": "2019-02-01", "close": 3.33, "volume": 705082.0}, {"date": "2019-02-04", "close": 3.46, "volume": 932982.0}, {"date": "2019-02-05", "close": 3.45, "volume": 956914.0}, {"date": "2019-02-06", "close": 3.5, "volume": 1035142.0}, {"date": "2019-02-07", "close": 3.43, "volume": 778760.0}, {"date": "2019-02-08", "close": 3.4, "volume": 638165.0}, {"date": "2019-02-11", "close": 3.41, "volume": 659321.0}, {"date": "2019-02-12", "close": 3.45, "volume": 676470.0}, {"date": "2019-02-13", "close": 3.59, "volume": 1022247.0}, {"date": "2019-02-14", "close": 3.62, "volume": 673521.0}, {"date": "2019-02-15", "close": 3.51, "volume": 588384.0}, {"date": "2019-02-18", "close": 3.45, "volume": 1639813.0}, {"date": "2019-02-19", "close": 3.48, "volume": 507336.0}, {"date": "2019-02-20", "close": 3.43, "volume": 714842.0}, {"date": "2019-02-21", "close": 3.61, "volume": 656672.0}, {"date": "2019-02-22", "close": 3.63, "volume": 1006933.0}, {"date": "2019-02-25", "close": 4.08, "volume": 2630298.0}, {"date": "2019-02-26", "close": 4.21, "volume": 3507064.0}, {"date": "2019-02-27", "close": 4.2, "volume": 2620233.0}, {"date": "2019-02-28", "close": 4.15, "volume": 1544703.0}, {"date": "2019-03-01", "close": 4.17, "volume": 2849560.0}, {"date": "2019-03-04", "close": 4.28, "volume": 1744769.0}, {"date": "2019-03-05", "close": 4.12, "volume": 1626427.0}, {"date": "2019-03-06", "close": 4.22, "volume": 1809495.0}, {"date": "2019-03-07", "close": 4.27, "volume": 691176.0}, {"date": "2019-03-08", "close": 4.09, "volume": 1135195.0}, {"date": "2019-03-11", "close": 4.08, "volume": 635188.0}, {"date": "2019-03-12", "close": 4.11, "volume": 3313359.0}, {"date": "2019-03-13", "close": 4.08, "volume": 975044.0}, {"date": "2019-03-14", "close": 4.11, "volume": 812352.0}, {"date": "2019-03-15", "close": 4.17, "volume": 1005951.0}, {"date": "2019-03-18", "close": 4.34, "volume": 1000705.0}, {"date": "2019-03-19", "close": 4.28, "volume": 1018137.0}, {"date": "2019-03-20", "close": 4.34, "volume": 1343302.0}, {"date": "2019-03-21", "close": 4.39, "volume": 1516155.0}, {"date": "2019-03-22", "close": 4.56, "volume": 1609645.0}, {"date": "2019-03-25", "close": 4.39, "volume": 1408464.0}, {"date": "2019-03-26", "close": 4.42, "volume": 763720.0}, {"date": "2019-03-27", "close": 4.32, "volume": 1113619.0}, {"date": "2019-03-28", "close": 4.31, "volume": 1120209.0}, {"date": "2019-03-29", "close": 4.36, "volume": 743838.0}, {"date": "2019-04-01", "close": 4.43, "volume": 618430.0}, {"date": "2019-04-02", "close": 4.47, "volume": 707117.0}, {"date": "2019-04-03", "close": 4.46, "volume": 551932.0}, {"date": "2019-04-04", "close": 4.39, "volume": 560910.0}, {"date": "2019-04-05", "close": 4.29, "volume": 507895.0}, {"date": "2019-04-08", "close": 4.36, "volume": 528517.0}, {"date": "2019-04-09", "close": 4.36, "volume": 486272.0}, {"date": "2019-04-10", "close": 4.42, "volume": 813679.0}, {"date": "2019-04-11", "close": 4.41, "volume": 419273.0}, {"date": "2019-04-12", "close": 4.53, "volume": 1188403.0}, {"date": "2019-04-15", "close": 4.54, "volume": 1078098.0}, {"date": "2019-04-16", "close": 4.59, "volume": 871149.0}, {"date": "2019-04-17", "close": 4.56, "volume": 959985.0}, {"date": "2019-04-18", "close": 4.48, "volume": 604116.0}, {"date": "2019-04-23", "close": 4.57, "volume": 1268741.0}, {"date": "2019-04-24", "close": 4.57, "volume": 1625912.0}, {"date": "2019-04-26", "close": 4.79, "volume": 1033943.0}, {"date": "2019-04-29", "close": 4.89, "volume": 2785488.0}, {"date": "2019-04-30", "close": 4.94, "volume": 849223.0}, {"date": "2019-05-01", "close": 4.88, "volume": 665467.0}, {"date": "2019-05-02", "close": 4.87, "volume": 673183.0}, {"date": "2019-05-03", "close": 4.87, "volume": 568051.0}, {"date": "2019-05-06", "close": 4.75, "volume": 1986429.0}, {"date": "2019-05-07", "close": 4.71, "volume": 853709.0}, {"date": "2019-05-08", "close": 4.64, "volume": 821095.0}, {"date": "2019-05-09", "close": 4.58, "volume": 987211.0}, {"date": "2019-05-10", "close": 4.56, "volume": 940481.0}, {"date": "2019-05-13", "close": 4.49, "volume": 1104630.0}, {"date": "2019-05-14", "close": 4.61, "volume": 2009763.0}, {"date": "2019-05-15", "close": 4.79, "volume": 990542.0}, {"date": "2019-05-16", "close": 4.69, "volume": 816794.0}, {"date": "2019-05-17", "close": 4.8, "volume": 567788.0}, {"date": "2019-05-20", "close": 4.81, "volume": 591643.0}, {"date": "2019-05-21", "close": 4.59, "volume": 861889.0}, {"date": "2019-05-22", "close": 4.55, "volume": 1004171.0}, {"date": "2019-05-23", "close": 4.53, "volume": 618973.0}, {"date": "2019-05-24", "close": 4.43, "volume": 1263220.0}, {"date": "2019-05-27", "close": 4.38, "volume": 1383739.0}, {"date": "2019-05-28", "close": 4.41, "volume": 1341819.0}, {"date": "2019-05-29", "close": 4.4, "volume": 792988.0}, {"date": "2019-05-30", "close": 4.31, "volume": 681071.0}, {"date": "2019-05-31", "close": 4.5, "volume": 1125826.0}, {"date": "2019-06-03", "close": 4.42, "volume": 1283788.0}, {"date": "2019-06-04", "close": 4.18, "volume": 2086207.0}, {"date": "2019-06-05", "close": 4.32, "volume": 496707.0}, {"date": "2019-06-06", "close": 4.4, "volume": 634978.0}, {"date": "2019-06-07", "close": 4.44, "volume": 694252.0}, {"date": "2019-06-11", "close": 4.6, "volume": 1034969.0}, {"date": "2019-06-12", "close": 4.74, "volume": 1293196.0}, {"date": "2019-06-13", "close": 4.62, "volume": 625134.0}, {"date": "2019-06-14", "close": 4.93, "volume": 1283636.0}, {"date": "2019-06-17", "close": 5.36, "volume": 2348894.0}, {"date": "2019-06-18", "close": 5.3, "volume": 2630364.0}, {"date": "2019-06-19", "close": 5.6, "volume": 3724526.0}, {"date": "2019-06-20", "close": 5.74, "volume": 4410088.0}, {"date": "2019-06-21", "close": 5.75, "volume": 1293767.0}, {"date": "2019-06-24", "close": 5.87, "volume": 2044062.0}, {"date": "2019-06-25", "close": 5.76, "volume": 1522638.0}, {"date": "2019-06-26", "close": 5.72, "volume": 1904370.0}, {"date": "2019-06-27", "close": 5.61, "volume": 1594774.0}, {"date": "2019-06-28", "close": 5.62, "volume": 2859355.0}, {"date": "2019-07-01", "close": 5.68, "volume": 828962.0}, {"date": "2019-07-02", "close": 5.67, "volume": 704515.0}, {"date": "2019-07-03", "close": 5.46, "volume": 1818765.0}, {"date": "2019-07-04", "close": 5.42, "volume": 1263378.0}, {"date": "2019-07-05", "close": 5.4, "volume": 1056119.0}, {"date": "2019-07-08", "close": 5.32, "volume": 936624.0}, {"date": "2019-07-09", "close": 5.25, "volume": 943213.0}, {"date": "2019-07-10", "close": 5.28, "volume": 1424091.0}, {"date": "2019-07-11", "close": 5.24, "volume": 1497780.0}, {"date": "2019-07-12", "close": 5.25, "volume": 878365.0}, {"date": "2019-07-15", "close": 5.1, "volume": 838504.0}, {"date": "2019-07-16", "close": 5.07, "volume": 1530151.0}, {"date": "2019-07-17", "close": 5.1, "volume": 900309.0}, {"date": "2019-07-18", "close": 5.14, "volume": 637738.0}, {"date": "2019-07-19", "close": 5.2, "volume": 850441.0}, {"date": "2019-07-22", "close": 5.13, "volume": 922749.0}, {"date": "2019-07-23", "close": 5.24, "volume": 947827.0}, {"date": "2019-07-24", "close": 5.36, "volume": 1441931.0}, {"date": "2019-07-25", "close": 5.44, "volume": 1626692.0}, {"date": "2019-07-26", "close": 5.35, "volume": 1198442.0}, {"date": "2019-07-29", "close": 5.51, "volume": 989085.0}, {"date": "2019-07-30", "close": 5.49, "volume": 1134904.0}, {"date": "2019-07-31", "close": 5.51, "volume": 1277726.0}, {"date": "2019-08-01", "close": 5.45, "volume": 1230123.0}, {"date": "2019-08-02", "close": 5.3, "volume": 823217.0}, {"date": "2019-08-05", "close": 4.97, "volume": 1511364.0}, {"date": "2019-08-06", "close": 4.88, "volume": 2298415.0}, {"date": "2019-08-07", "close": 5.01, "volume": 1549074.0}, {"date": "2019-08-08", "close": 5.13, "volume": 1194378.0}, {"date": "2019-08-09", "close": 5.36, "volume": 1111111.0}, {"date": "2019-08-12", "close": 5.26, "volume": 789243.0}, {"date": "2019-08-13", "close": 5.14, "volume": 910559.0}, {"date": "2019-08-14", "close": 5.14, "volume": 614036.0}, {"date": "2019-08-15", "close": 4.89, "volume": 1239524.0}, {"date": "2019-08-16", "close": 4.83, "volume": 1800403.0}, {"date": "2019-08-19", "close": 5.0, "volume": 980896.0}, {"date": "2019-08-20", "close": 5.1, "volume": 930250.0}, {"date": "2019-08-21", "close": 5.07, "volume": 748805.0}, {"date": "2019-08-22", "close": 5.01, "volume": 396617.0}, {"date": "2019-08-23", "close": 4.92, "volume": 501679.0}, {"date": "2019-08-26", "close": 4.9, "volume": 722189.0}, {"date": "2019-08-27", "close": 6.5, "volume": 6496356.0}, {"date": "2019-08-28", "close": 6.41, "volume": 4634641.0}, {"date": "2019-08-29", "close": 6.37, "volume": 2074355.0}, {"date": "2019-08-30", "close": 6.67, "volume": 2626238.0}, {"date": "2019-09-02", "close": 6.85, "volume": 2179787.0}, {"date": "2019-09-03", "close": 6.78, "volume": 1031840.0}, {"date": "2019-09-04", "close": 6.57, "volume": 1253850.0}, {"date": "2019-09-05", "close": 7.06, "volume": 2492758.0}, {"date": "2019-09-06", "close": 6.92, "volume": 2100505.0}, {"date": "2019-09-09", "close": 7.04, "volume": 1373383.0}, {"date": "2019-09-10", "close": 6.87, "volume": 1254659.0}, {"date": "2019-09-11", "close": 6.72, "volume": 1262536.0}, {"date": "2019-09-12", "close": 6.37, "volume": 1612629.0}, {"date": "2019-09-13", "close": 6.18, "volume": 1401022.0}, {"date": "2019-09-16", "close": 6.11, "volume": 1259441.0}, {"date": "2019-09-17", "close": 6.19, "volume": 1423543.0}, {"date": "2019-09-18", "close": 6.27, "volume": 1297845.0}, {"date": "2019-09-19", "close": 6.34, "volume": 1668447.0}, {"date": "2019-09-20", "close": 6.46, "volume": 1064865.0}, {"date": "2019-09-23", "close": 6.37, "volume": 1443166.0}, {"date": "2019-09-24", "close": 6.43, "volume": 603379.0}, {"date": "2019-09-25", "close": 6.25, "volume": 860987.0}, {"date": "2019-09-26", "close": 6.22, "volume": 767922.0}, {"date": "2019-09-27", "close": 6.43, "volume": 961924.0}, {"date": "2019-09-30", "close": 6.31, "volume": 697470.0}, {"date": "2019-10-01", "close": 6.41, "volume": 775234.0}, {"date": "2019-10-02", "close": 6.22, "volume": 799522.0}, {"date": "2019-10-03", "close": 6.08, "volume": 1417265.0}, {"date": "2019-10-04", "close": 6.13, "volume": 739054.0}, {"date": "2019-10-07", "close": 6.24, "volume": 457000.0}, {"date": "2019-10-08", "close": 6.3, "volume": 679405.0}, {"date": "2019-10-09", "close": 6.34, "volume": 698851.0}, {"date": "2019-10-10", "close": 6.38, "volume": 777247.0}, {"date": "2019-10-11", "close": 6.46, "volume": 1526075.0}, {"date": "2019-10-14", "close": 6.57, "volume": 1033846.0}, {"date": "2019-10-15", "close": 6.75, "volume": 1329788.0}, {"date": "2019-10-16", "close": 7.05, "volume": 1761420.0}, {"date": "2019-10-17", "close": 6.88, "volume": 1590832.0}, {"date": "2019-10-18", "close": 6.85, "volume": 640052.0}, {"date": "2019-10-21", "close": 6.87, "volume": 467032.0}, {"date": "2019-10-22", "close": 6.86, "volume": 822481.0}, {"date": "2019-10-23", "close": 6.7, "volume": 516670.0}, {"date": "2019-10-24", "close": 6.58, "volume": 469689.0}, {"date": "2019-10-25", "close": 6.63, "volume": 393664.0}, {"date": "2019-10-28", "close": 6.76, "volume": 492984.0}, {"date": "2019-10-29", "close": 6.69, "volume": 912661.0}, {"date": "2019-10-30", "close": 6.59, "volume": 548792.0}, {"date": "2019-10-31", "close": 6.8, "volume": 2500793.0}, {"date": "2019-11-01", "close": 6.79, "volume": 699624.0}, {"date": "2019-11-04", "close": 7.03, "volume": 699441.0}, {"date": "2019-11-05", "close": 6.83, "volume": 1004381.0}, {"date": "2019-11-06", "close": 6.78, "volume": 771592.0}, {"date": "2019-11-07", "close": 6.74, "volume": 759427.0}, {"date": "2019-11-08", "close": 6.77, "volume": 881308.0}, {"date": "2019-11-11", "close": 6.79, "volume": 504458.0}, {"date": "2019-11-12", "close": 6.83, "volume": 620117.0}, {"date": "2019-11-13", "close": 6.99, "volume": 1355847.0}, {"date": "2019-11-14", "close": 7.42, "volume": 1159792.0}, {"date": "2019-11-15", "close": 7.37, "volume": 962560.0}, {"date": "2019-11-18", "close": 7.23, "volume": 1153517.0}, {"date": "2019-11-19", "close": 7.42, "volume": 1189366.0}, {"date": "2019-11-20", "close": 7.37, "volume": 764860.0}, {"date": "2019-11-21", "close": 7.27, "volume": 1113357.0}, {"date": "2019-11-22", "close": 6.92, "volume": 2614714.0}, {"date": "2019-11-25", "close": 6.8, "volume": 1005308.0}, {"date": "2019-11-26", "close": 6.88, "volume": 1711083.0}, {"date": "2019-11-27", "close": 6.86, "volume": 1063863.0}, {"date": "2019-11-28", "close": 6.82, "volume": 623470.0}, {"date": "2019-11-29", "close": 6.67, "volume": 3120114.0}, {"date": "2019-12-02", "close": 6.78, "volume": 699457.0}, {"date": "2019-12-03", "close": 6.53, "volume": 844751.0}, {"date": "2019-12-04", "close": 6.46, "volume": 1476504.0}, {"date": "2019-12-05", "close": 6.54, "volume": 543902.0}, {"date": "2019-12-06", "close": 6.68, "volume": 878472.0}, {"date": "2019-12-09", "close": 6.56, "volume": 932594.0}, {"date": "2019-12-10", "close": 6.45, "volume": 479069.0}, {"date": "2019-12-11", "close": 6.47, "volume": 846943.0}, {"date": "2019-12-12", "close": 6.4, "volume": 2167375.0}, {"date": "2019-12-13", "close": 6.53, "volume": 934956.0}, {"date": "2019-12-16", "close": 6.85, "volume": 1077899.0}, {"date": "2019-12-17", "close": 6.7, "volume": 1035230.0}, {"date": "2019-12-18", "close": 6.53, "volume": 874809.0}, {"date": "2019-12-19", "close": 6.5, "volume": 753295.0}, {"date": "2019-12-20", "close": 6.41, "volume": 755967.0}, {"date": "2019-12-23", "close": 6.35, "volume": 539223.0}, {"date": "2019-12-24", "close": 6.5, "volume": 403907.0}, {"date": "2019-12-27", "close": 6.52, "volume": 654639.0}, {"date": "2019-12-30", "close": 6.43, "volume": 900324.0}, {"date": "2019-12-31", "close": 6.35, "volume": 724053.0}, {"date": "2020-01-02", "close": 6.36, "volume": 606381.0}, {"date": "2020-01-03", "close": 6.34, "volume": 707140.0}, {"date": "2020-01-06", "close": 6.31, "volume": 640140.0}, {"date": "2020-01-07", "close": 6.39, "volume": 454036.0}, {"date": "2020-01-08", "close": 6.39, "volume": 863427.0}, {"date": "2020-01-09", "close": 6.56, "volume": 1473930.0}, {"date": "2020-01-10", "close": 6.74, "volume": 822233.0}, {"date": "2020-01-13", "close": 6.86, "volume": 678738.0}, {"date": "2020-01-14", "close": 7.07, "volume": 1014078.0}, {"date": "2020-01-15", "close": 7.19, "volume": 742337.0}, {"date": "2020-01-16", "close": 7.01, "volume": 1140028.0}, {"date": "2020-01-17", "close": 7.08, "volume": 674559.0}, {"date": "2020-01-20", "close": 7.06, "volume": 532897.0}, {"date": "2020-01-21", "close": 7.06, "volume": 560165.0}, {"date": "2020-01-22", "close": 7.16, "volume": 690514.0}, {"date": "2020-01-23", "close": 7.23, "volume": 340785.0}, {"date": "2020-01-24", "close": 6.99, "volume": 656183.0}, {"date": "2020-01-28", "close": 6.83, "volume": 772969.0}, {"date": "2020-01-29", "close": 6.86, "volume": 494822.0}, {"date": "2020-01-30", "close": 6.84, "volume": 619134.0}, {"date": "2020-01-31", "close": 6.94, "volume": 600290.0}, {"date": "2020-02-03", "close": 6.85, "volume": 643988.0}, {"date": "2020-02-04", "close": 6.93, "volume": 690192.0}, {"date": "2020-02-05", "close": 6.89, "volume": 441881.0}, {"date": "2020-02-06", "close": 7.15, "volume": 845618.0}, {"date": "2020-02-07", "close": 7.34, "volume": 1059458.0}, {"date": "2020-02-10", "close": 7.4, "volume": 821051.0}, {"date": "2020-02-11", "close": 7.51, "volume": 1619353.0}, {"date": "2020-02-12", "close": 7.49, "volume": 753669.0}, {"date": "2020-02-13", "close": 7.47, "volume": 642275.0}, {"date": "2020-02-14", "close": 7.67, "volume": 941099.0}, {"date": "2020-02-17", "close": 7.52, "volume": 1041986.0}, {"date": "2020-02-18", "close": 7.36, "volume": 780080.0}, {"date": "2020-02-19", "close": 7.32, "volume": 711380.0}, {"date": "2020-02-20", "close": 7.29, "volume": 639505.0}, {"date": "2020-02-21", "close": 7.21, "volume": 807409.0}, {"date": "2020-02-24", "close": 6.82, "volume": 1392343.0}, {"date": "2020-02-25", "close": 6.65, "volume": 1697071.0}, {"date": "2020-02-26", "close": 6.57, "volume": 3261173.0}, {"date": "2020-02-27", "close": 6.8, "volume": 2186884.0}, {"date": "2020-02-28", "close": 6.7, "volume": 1891382.0}, {"date": "2020-03-02", "close": 6.5, "volume": 2540395.0}, {"date": "2020-03-03", "close": 6.77, "volume": 1419456.0}, {"date": "2020-03-04", "close": 6.35, "volume": 1379979.0}, {"date": "2020-03-05", "close": 6.52, "volume": 1532349.0}, {"date": "2020-03-06", "close": 6.32, "volume": 993509.0}, {"date": "2020-03-09", "close": 5.79, "volume": 2065924.0}, {"date": "2020-03-10", "close": 5.75, "volume": 2983983.0}, {"date": "2020-03-11", "close": 5.8, "volume": 2269136.0}, {"date": "2020-03-12", "close": 5.5, "volume": 2623349.0}, {"date": "2020-03-13", "close": 6.04, "volume": 3022786.0}, {"date": "2020-03-16", "close": 5.42, "volume": 1847522.0}, {"date": "2020-03-17", "close": 5.67, "volume": 4009512.0}, {"date": "2020-03-18", "close": 5.05, "volume": 4259550.0}, {"date": "2020-03-19", "close": 4.79, "volume": 3872938.0}, {"date": "2020-03-20", "close": 4.64, "volume": 3296940.0}, {"date": "2020-03-23", "close": 4.37, "volume": 2001094.0}, {"date": "2020-03-24", "close": 4.67, "volume": 1759876.0}, {"date": "2020-03-25", "close": 4.91, "volume": 1716554.0}, {"date": "2020-03-26", "close": 5.21, "volume": 1920553.0}, {"date": "2020-03-27", "close": 5.34, "volume": 2744195.0}, {"date": "2020-03-30", "close": 5.63, "volume": 1793433.0}, {"date": "2020-03-31", "close": 5.6, "volume": 2525985.0}, {"date": "2020-04-01", "close": 6.41, "volume": 1762753.0}, {"date": "2020-04-02", "close": 6.17, "volume": 1847641.0}, {"date": "2020-04-03", "close": 5.8, "volume": 1666281.0}, {"date": "2020-04-06", "close": 6.0, "volume": 959301.0}, {"date": "2020-04-07", "close": 6.19, "volume": 1858485.0}, {"date": "2020-04-08", "close": 6.11, "volume": 1071460.0}, {"date": "2020-04-09", "close": 6.25, "volume": 1374630.0}, {"date": "2020-04-14", "close": 6.24, "volume": 1991761.0}, {"date": "2020-04-15", "close": 6.26, "volume": 1276773.0}, {"date": "2020-04-16", "close": 6.32, "volume": 956487.0}, {"date": "2020-04-17", "close": 6.62, "volume": 1266703.0}, {"date": "2020-04-20", "close": 6.56, "volume": 925979.0}, {"date": "2020-04-21", "close": 6.27, "volume": 851046.0}, {"date": "2020-04-22", "close": 6.22, "volume": 1057130.0}, {"date": "2020-04-23", "close": 6.13, "volume": 1083152.0}, {"date": "2020-04-24", "close": 6.38, "volume": 734662.0}, {"date": "2020-04-27", "close": 6.54, "volume": 693851.0}, {"date": "2020-04-28", "close": 6.65, "volume": 965528.0}, {"date": "2020-04-29", "close": 6.72, "volume": 785520.0}, {"date": "2020-04-30", "close": 6.91, "volume": 1554026.0}, {"date": "2020-05-01", "close": 6.62, "volume": 921652.0}, {"date": "2020-05-04", "close": 6.79, "volume": 841822.0}, {"date": "2020-05-05", "close": 6.75, "volume": 674848.0}, {"date": "2020-05-06", "close": 6.72, "volume": 492932.0}, {"date": "2020-05-07", "close": 6.86, "volume": 1173660.0}, {"date": "2020-05-08", "close": 6.88, "volume": 1010954.0}, {"date": "2020-05-11", "close": 6.96, "volume": 675284.0}, {"date": "2020-05-12", "close": 7.03, "volume": 633893.0}, {"date": "2020-05-13", "close": 7.07, "volume": 740249.0}, {"date": "2020-05-14", "close": 6.83, "volume": 866580.0}, {"date": "2020-05-15", "close": 6.81, "volume": 718316.0}, {"date": "2020-05-18", "close": 6.82, "volume": 827438.0}, {"date": "2020-05-19", "close": 6.79, "volume": 656109.0}, {"date": "2020-05-20", "close": 6.89, "volume": 678789.0}, {"date": "2020-05-21", "close": 6.87, "volume": 532544.0}, {"date": "2020-05-22", "close": 6.81, "volume": 340304.0}, {"date": "2020-05-25", "close": 7.1, "volume": 537702.0}, {"date": "2020-05-26", "close": 7.21, "volume": 656577.0}, {"date": "2020-05-27", "close": 6.97, "volume": 488304.0}, {"date": "2020-05-28", "close": 6.99, "volume": 1363765.0}, {"date": "2020-05-29", "close": 7.23, "volume": 1330637.0}, {"date": "2020-06-01", "close": 7.2, "volume": 693039.0}, {"date": "2020-06-02", "close": 7.16, "volume": 521829.0}, {"date": "2020-06-03", "close": 7.22, "volume": 823883.0}, {"date": "2020-06-04", "close": 7.35, "volume": 937215.0}, {"date": "2020-06-05", "close": 6.93, "volume": 1230224.0}, {"date": "2020-06-09", "close": 6.96, "volume": 1299310.0}, {"date": "2020-06-10", "close": 6.98, "volume": 866067.0}, {"date": "2020-06-11", "close": 7.0, "volume": 1642992.0}, {"date": "2020-06-12", "close": 6.46, "volume": 1867657.0}, {"date": "2020-06-15", "close": 6.41, "volume": 1420949.0}, {"date": "2020-06-16", "close": 6.86, "volume": 1049318.0}, {"date": "2020-06-17", "close": 6.82, "volume": 934738.0}, {"date": "2020-06-18", "close": 6.65, "volume": 1376756.0}, {"date": "2020-06-19", "close": 6.74, "volume": 986228.0}, {"date": "2020-06-22", "close": 6.57, "volume": 804074.0}, {"date": "2020-06-23", "close": 6.72, "volume": 1091890.0}, {"date": "2020-06-24", "close": 7.01, "volume": 1067477.0}, {"date": "2020-06-25", "close": 6.74, "volume": 631501.0}, {"date": "2020-06-26", "close": 6.8, "volume": 630923.0}, {"date": "2020-06-29", "close": 6.75, "volume": 622182.0}, {"date": "2020-06-30", "close": 6.82, "volume": 746225.0}, {"date": "2020-07-01", "close": 6.8, "volume": 497020.0}, {"date": "2020-07-02", "close": 6.78, "volume": 538099.0}, {"date": "2020-07-03", "close": 6.88, "volume": 396336.0}, {"date": "2020-07-06", "close": 6.68, "volume": 783865.0}, {"date": "2020-07-07", "close": 6.67, "volume": 818340.0}, {"date": "2020-07-08", "close": 6.4, "volume": 621381.0}, {"date": "2020-07-09", "close": 6.47, "volume": 597825.0}, {"date": "2020-07-10", "close": 6.35, "volume": 736361.0}, {"date": "2020-07-13", "close": 6.14, "volume": 1439539.0}, {"date": "2020-07-14", "close": 6.04, "volume": 1147961.0}, {"date": "2020-07-15", "close": 6.27, "volume": 909906.0}, {"date": "2020-07-16", "close": 6.23, "volume": 707009.0}, {"date": "2020-07-17", "close": 6.36, "volume": 740322.0}, {"date": "2020-07-20", "close": 6.34, "volume": 479531.0}, {"date": "2020-07-21", "close": 6.5, "volume": 624474.0}, {"date": "2020-07-22", "close": 6.28, "volume": 687172.0}, {"date": "2020-07-23", "close": 6.39, "volume": 734944.0}, {"date": "2020-07-24", "close": 6.36, "volume": 445921.0}, {"date": "2020-07-27", "close": 6.36, "volume": 430092.0}, {"date": "2020-07-28", "close": 6.37, "volume": 557885.0}, {"date": "2020-07-29", "close": 6.28, "volume": 1120284.0}, {"date": "2020-07-30", "close": 6.52, "volume": 1126163.0}, {"date": "2020-07-31", "close": 6.19, "volume": 938448.0}, {"date": "2020-08-03", "close": 6.11, "volume": 884982.0}, {"date": "2020-08-04", "close": 6.32, "volume": 954984.0}, {"date": "2020-08-05", "close": 6.32, "volume": 2323876.0}, {"date": "2020-08-06", "close": 6.39, "volume": 1399368.0}, {"date": "2020-08-07", "close": 6.31, "volume": 555961.0}, {"date": "2020-08-10", "close": 6.32, "volume": 667405.0}, {"date": "2020-08-11", "close": 6.18, "volume": 940248.0}, {"date": "2020-08-12", "close": 5.93, "volume": 1727886.0}, {"date": "2020-08-13", "close": 5.98, "volume": 826812.0}, {"date": "2020-08-14", "close": 6.15, "volume": 886837.0}, {"date": "2020-08-17", "close": 6.2, "volume": 733657.0}, {"date": "2020-08-18", "close": 6.43, "volume": 948315.0}, {"date": "2020-08-19", "close": 6.5, "volume": 882233.0}, {"date": "2020-08-20", "close": 6.5, "volume": 1078112.0}, {"date": "2020-08-21", "close": 6.49, "volume": 571653.0}, {"date": "2020-08-24", "close": 6.87, "volume": 1859758.0}, {"date": "2020-08-25", "close": 6.21, "volume": 8219952.0}, {"date": "2020-08-26", "close": 6.07, "volume": 5090054.0}, {"date": "2020-08-27", "close": 6.01, "volume": 2381894.0}, {"date": "2020-08-28", "close": 5.93, "volume": 1993287.0}, {"date": "2020-08-31", "close": 6.06, "volume": 1576134.0}, {"date": "2020-09-01", "close": 6.02, "volume": 1468284.0}, {"date": "2020-09-02", "close": 6.09, "volume": 1343653.0}, {"date": "2020-09-03", "close": 6.19, "volume": 3390303.0}, {"date": "2020-09-04", "close": 6.08, "volume": 1297459.0}, {"date": "2020-09-07", "close": 5.95, "volume": 1278430.0}, {"date": "2020-09-08", "close": 5.99, "volume": 932016.0}, {"date": "2020-09-09", "close": 5.84, "volume": 1639203.0}, {"date": "2020-09-10", "close": 5.86, "volume": 1011551.0}, {"date": "2020-09-11", "close": 5.88, "volume": 589054.0}, {"date": "2020-09-14", "close": 5.88, "volume": 555881.0}, {"date": "2020-09-15", "close": 5.91, "volume": 1166924.0}, {"date": "2020-09-16", "close": 6.0, "volume": 1930199.0}, {"date": "2020-09-17", "close": 5.91, "volume": 977971.0}, {"date": "2020-09-18", "close": 5.89, "volume": 1560683.0}, {"date": "2020-09-21", "close": 5.81, "volume": 964158.0}, {"date": "2020-09-22", "close": 5.89, "volume": 2390549.0}, {"date": "2020-09-23", "close": 6.02, "volume": 1198101.0}, {"date": "2020-09-24", "close": 5.76, "volume": 897202.0}, {"date": "2020-09-25", "close": 5.78, "volume": 1195724.0}, {"date": "2020-09-28", "close": 5.79, "volume": 719233.0}, {"date": "2020-09-29", "close": 5.81, "volume": 711227.0}, {"date": "2020-09-30", "close": 5.68, "volume": 757827.0}, {"date": "2020-10-01", "close": 5.77, "volume": 733904.0}, {"date": "2020-10-02", "close": 5.68, "volume": 831365.0}, {"date": "2020-10-05", "close": 5.75, "volume": 392613.0}, {"date": "2020-10-06", "close": 5.48, "volume": 1946981.0}, {"date": "2020-10-07", "close": 5.59, "volume": 1369954.0}, {"date": "2020-10-08", "close": 5.78, "volume": 1552053.0}, {"date": "2020-10-09", "close": 5.62, "volume": 862020.0}, {"date": "2020-10-12", "close": 5.65, "volume": 452032.0}, {"date": "2020-10-13", "close": 5.61, "volume": 627552.0}, {"date": "2020-10-14", "close": 5.74, "volume": 1276229.0}, {"date": "2020-10-15", "close": 5.72, "volume": 732745.0}, {"date": "2020-10-16", "close": 5.74, "volume": 901268.0}, {"date": "2020-10-19", "close": 5.8, "volume": 930367.0}, {"date": "2020-10-20", "close": 5.67, "volume": 1046455.0}, {"date": "2020-10-21", "close": 5.53, "volume": 979184.0}, {"date": "2020-10-22", "close": 5.57, "volume": 1467209.0}, {"date": "2020-10-23", "close": 5.48, "volume": 844741.0}, {"date": "2020-10-26", "close": 5.42, "volume": 1288347.0}, {"date": "2020-10-27", "close": 5.36, "volume": 694402.0}, {"date": "2020-10-28", "close": 5.4, "volume": 746428.0}, {"date": "2020-10-29", "close": 5.25, "volume": 802606.0}, {"date": "2020-10-30", "close": 5.15, "volume": 982419.0}, {"date": "2020-11-02", "close": 5.05, "volume": 965082.0}, {"date": "2020-11-03", "close": 5.12, "volume": 1119706.0}, {"date": "2020-11-04", "close": 5.76, "volume": 3290263.0}, {"date": "2020-11-05", "close": 5.58, "volume": 2258945.0}, {"date": "2020-11-06", "close": 5.72, "volume": 1140942.0}, {"date": "2020-11-09", "close": 5.89, "volume": 845291.0}, {"date": "2020-11-10", "close": 6.13, "volume": 1639388.0}, {"date": "2020-11-11", "close": 6.2, "volume": 1547163.0}, {"date": "2020-11-12", "close": 6.37, "volume": 1361549.0}, {"date": "2020-11-13", "close": 6.34, "volume": 587036.0}, {"date": "2020-11-16", "close": 6.36, "volume": 61022.0}, {"date": "2020-11-17", "close": 6.34, "volume": 1309176.0}, {"date": "2020-11-18", "close": 6.41, "volume": 1119450.0}, {"date": "2020-11-19", "close": 6.44, "volume": 883106.0}, {"date": "2020-11-20", "close": 6.48, "volume": 415283.0}, {"date": "2020-11-23", "close": 6.48, "volume": 642253.0}, {"date": "2020-11-24", "close": 6.68, "volume": 958862.0}, {"date": "2020-11-25", "close": 6.51, "volume": 740841.0}, {"date": "2020-11-26", "close": 6.58, "volume": 400939.0}, {"date": "2020-11-27", "close": 6.65, "volume": 620192.0}, {"date": "2020-11-30", "close": 6.66, "volume": 1475594.0}, {"date": "2020-12-01", "close": 6.8, "volume": 809055.0}, {"date": "2020-12-02", "close": 6.86, "volume": 1438674.0}, {"date": "2020-12-03", "close": 6.71, "volume": 531615.0}, {"date": "2020-12-04", "close": 6.72, "volume": 811758.0}, {"date": "2020-12-07", "close": 6.9, "volume": 863331.0}, {"date": "2020-12-08", "close": 6.88, "volume": 601504.0}, {"date": "2020-12-09", "close": 6.95, "volume": 568334.0}, {"date": "2020-12-10", "close": 7.14, "volume": 1821423.0}, {"date": "2020-12-11", "close": 7.08, "volume": 903098.0}, {"date": "2020-12-14", "close": 7.17, "volume": 759202.0}, {"date": "2020-12-15", "close": 7.32, "volume": 887309.0}, {"date": "2020-12-16", "close": 7.5, "volume": 1127511.0}, {"date": "2020-12-17", "close": 7.66, "volume": 809603.0}, {"date": "2020-12-18", "close": 7.81, "volume": 1397921.0}, {"date": "2020-12-21", "close": 7.83, "volume": 1233690.0}, {"date": "2020-12-22", "close": 7.73, "volume": 727533.0}, {"date": "2020-12-23", "close": 7.85, "volume": 466445.0}, {"date": "2020-12-24", "close": 7.9, "volume": 670632.0}, {"date": "2020-12-29", "close": 8.0, "volume": 1144703.0}, {"date": "2020-12-30", "close": 7.96, "volume": 622565.0}, {"date": "2020-12-31", "close": 8.03, "volume": 408398.0}, {"date": "2021-01-04", "close": 8.25, "volume": 583551.0}, {"date": "2021-01-05", "close": 8.04, "volume": 896717.0}, {"date": "2021-01-06", "close": 7.47, "volume": 1253576.0}, {"date": "2021-01-07", "close": 7.45, "volume": 822746.0}, {"date": "2021-01-08", "close": 7.58, "volume": 895110.0}, {"date": "2021-01-11", "close": 7.47, "volume": 936741.0}, {"date": "2021-01-12", "close": 7.29, "volume": 644315.0}, {"date": "2021-01-13", "close": 7.19, "volume": 840225.0}, {"date": "2021-01-14", "close": 7.2, "volume": 787919.0}, {"date": "2021-01-15", "close": 7.06, "volume": 1090236.0}, {"date": "2021-01-18", "close": 7.23, "volume": 599531.0}, {"date": "2021-01-19", "close": 7.28, "volume": 933729.0}, {"date": "2021-01-20", "close": 7.2, "volume": 878416.0}, {"date": "2021-01-21", "close": 7.16, "volume": 726996.0}, {"date": "2021-01-22", "close": 7.15, "volume": 689410.0}, {"date": "2021-01-25", "close": 7.09, "volume": 688340.0}, {"date": "2021-01-27", "close": 7.1, "volume": 918594.0}, {"date": "2021-01-28", "close": 6.85, "volume": 1282644.0}, {"date": "2021-01-29", "close": 6.84, "volume": 842856.0}, {"date": "2021-02-01", "close": 6.83, "volume": 1319687.0}, {"date": "2021-02-02", "close": 7.0, "volume": 1289848.0}, {"date": "2021-02-03", "close": 7.17, "volume": 1624255.0}, {"date": "2021-02-04", "close": 7.12, "volume": 649126.0}, {"date": "2021-02-05", "close": 7.55, "volume": 1014442.0}, {"date": "2021-02-08", "close": 7.38, "volume": 395043.0}, {"date": "2021-02-09", "close": 7.32, "volume": 490801.0}, {"date": "2021-02-10", "close": 7.3, "volume": 796484.0}, {"date": "2021-02-11", "close": 6.82, "volume": 1087871.0}, {"date": "2021-02-12", "close": 6.87, "volume": 590880.0}, {"date": "2021-02-15", "close": 7.01, "volume": 404918.0}, {"date": "2021-02-16", "close": 6.85, "volume": 691655.0}, {"date": "2021-02-17", "close": 6.54, "volume": 905330.0}, {"date": "2021-02-18", "close": 6.43, "volume": 781356.0}, {"date": "2021-02-19", "close": 6.33, "volume": 541618.0}, {"date": "2021-02-22", "close": 6.3, "volume": 640212.0}, {"date": "2021-02-23", "close": 6.05, "volume": 2266415.0}, {"date": "2021-02-24", "close": 5.56, "volume": 10913626.0}, {"date": "2021-02-25", "close": 6.09, "volume": 2783279.0}, {"date": "2021-02-26", "close": 6.03, "volume": 2842176.0}, {"date": "2021-03-01", "close": 6.21, "volume": 1244907.0}, {"date": "2021-03-02", "close": 6.16, "volume": 1299032.0}, {"date": "2021-03-03", "close": 6.05, "volume": 887813.0}, {"date": "2021-03-04", "close": 5.89, "volume": 2094284.0}, {"date": "2021-03-05", "close": 5.81, "volume": 1211637.0}, {"date": "2021-03-08", "close": 5.85, "volume": 492335.0}, {"date": "2021-03-09", "close": 5.89, "volume": 1063828.0}, {"date": "2021-03-10", "close": 5.9, "volume": 976433.0}, {"date": "2021-03-11", "close": 5.84, "volume": 979452.0}, {"date": "2021-03-12", "close": 5.96, "volume": 450489.0}, {"date": "2021-03-15", "close": 6.1, "volume": 589989.0}, {"date": "2021-03-16", "close": 6.3, "volume": 928357.0}, {"date": "2021-03-17", "close": 6.19, "volume": 500573.0}, {"date": "2021-03-18", "close": 6.05, "volume": 629383.0}, {"date": "2021-03-19", "close": 6.11, "volume": 613728.0}, {"date": "2021-03-22", "close": 6.15, "volume": 320563.0}, {"date": "2021-03-23", "close": 6.16, "volume": 344441.0}, {"date": "2021-03-24", "close": 6.17, "volume": 295307.0}, {"date": "2021-03-25", "close": 6.08, "volume": 538310.0}, {"date": "2021-03-26", "close": 6.03, "volume": 575691.0}, {"date": "2021-03-29", "close": 5.99, "volume": 559012.0}, {"date": "2021-03-30", "close": 5.81, "volume": 985697.0}, {"date": "2021-03-31", "close": 5.7, "volume": 1023632.0}, {"date": "2021-04-01", "close": 5.67, "volume": 745618.0}, {"date": "2021-04-06", "close": 5.58, "volume": 1165565.0}, {"date": "2021-04-07", "close": 5.86, "volume": 1548991.0}, {"date": "2021-04-08", "close": 5.87, "volume": 740181.0}, {"date": "2021-04-09", "close": 5.86, "volume": 655344.0}, {"date": "2021-04-12", "close": 6.0, "volume": 825864.0}, {"date": "2021-04-13", "close": 6.1, "volume": 576432.0}, {"date": "2021-04-14", "close": 6.3, "volume": 1068003.0}, {"date": "2021-04-15", "close": 6.21, "volume": 455003.0}, {"date": "2021-04-16", "close": 6.13, "volume": 605285.0}, {"date": "2021-04-19", "close": 6.19, "volume": 489444.0}, {"date": "2021-04-20", "close": 6.23, "volume": 718397.0}, {"date": "2021-04-21", "close": 6.19, "volume": 841498.0}, {"date": "2021-04-22", "close": 6.37, "volume": 906032.0}, {"date": "2021-04-23", "close": 6.31, "volume": 597934.0}, {"date": "2021-04-26", "close": 6.14, "volume": 661157.0}, {"date": "2021-04-27", "close": 6.03, "volume": 525388.0}, {"date": "2021-04-28", "close": 6.1, "volume": 567681.0}, {"date": "2021-04-29", "close": 6.1, "volume": 248425.0}, {"date": "2021-04-30", "close": 6.03, "volume": 346629.0}, {"date": "2021-05-03", "close": 5.93, "volume": 617265.0}, {"date": "2021-05-04", "close": 5.78, "volume": 880426.0}, {"date": "2021-05-05", "close": 5.75, "volume": 516883.0}, {"date": "2021-05-06", "close": 5.54, "volume": 786628.0}, {"date": "2021-05-07", "close": 5.48, "volume": 513020.0}, {"date": "2021-05-10", "close": 5.52, "volume": 543760.0}, {"date": "2021-05-11", "close": 5.48, "volume": 1217409.0}, {"date": "2021-05-12", "close": 5.46, "volume": 692928.0}, {"date": "2021-05-13", "close": 5.35, "volume": 1173767.0}, {"date": "2021-05-14", "close": 5.15, "volume": 856023.0}, {"date": "2021-05-17", "close": 5.14, "volume": 640212.0}, {"date": "2021-05-18", "close": 5.05, "volume": 979300.0}, {"date": "2021-05-19", "close": 4.94, "volume": 1259499.0}, {"date": "2021-05-20", "close": 5.11, "volume": 1161045.0}, {"date": "2021-05-21", "close": 5.23, "volume": 1226439.0}, {"date": "2021-05-24", "close": 5.35, "volume": 561339.0}, {"date": "2021-05-25", "close": 5.34, "volume": 426058.0}, {"date": "2021-05-26", "close": 5.37, "volume": 700828.0}, {"date": "2021-05-27", "close": 5.39, "volume": 1340330.0}, {"date": "2021-05-28", "close": 5.56, "volume": 796820.0}, {"date": "2021-05-31", "close": 5.55, "volume": 692572.0}, {"date": "2021-06-01", "close": 5.4, "volume": 365641.0}, {"date": "2021-06-02", "close": 5.21, "volume": 931902.0}, {"date": "2021-06-03", "close": 5.24, "volume": 462582.0}, {"date": "2021-06-04", "close": 5.25, "volume": 353624.0}, {"date": "2021-06-07", "close": 5.25, "volume": 421400.0}, {"date": "2021-06-08", "close": 5.3, "volume": 438492.0}, {"date": "2021-06-09", "close": 5.55, "volume": 984746.0}, {"date": "2021-06-10", "close": 5.49, "volume": 749512.0}, {"date": "2021-06-11", "close": 5.67, "volume": 798923.0}, {"date": "2021-06-15", "close": 5.73, "volume": 872937.0}, {"date": "2021-06-16", "close": 5.79, "volume": 697779.0}, {"date": "2021-06-17", "close": 5.74, "volume": 609573.0}, {"date": "2021-06-18", "close": 5.91, "volume": 885193.0}, {"date": "2021-06-21", "close": 5.78, "volume": 319079.0}, {"date": "2021-06-22", "close": 5.8, "volume": 410059.0}, {"date": "2021-06-23", "close": 5.81, "volume": 417280.0}, {"date": "2021-06-24", "close": 5.83, "volume": 470604.0}, {"date": "2021-06-25", "close": 5.97, "volume": 751535.0}, {"date": "2021-06-28", "close": 5.84, "volume": 926742.0}, {"date": "2021-06-29", "close": 5.89, "volume": 841330.0}, {"date": "2021-06-30", "close": 5.87, "volume": 705305.0}, {"date": "2021-07-01", "close": 5.79, "volume": 426397.0}, {"date": "2021-07-02", "close": 5.64, "volume": 960074.0}, {"date": "2021-07-05", "close": 5.61, "volume": 486457.0}, {"date": "2021-07-06", "close": 5.38, "volume": 578617.0}, {"date": "2021-07-07", "close": 5.12, "volume": 1965008.0}, {"date": "2021-07-08", "close": 5.25, "volume": 1173138.0}, {"date": "2021-07-09", "close": 5.14, "volume": 855408.0}, {"date": "2021-07-12", "close": 5.24, "volume": 513503.0}, {"date": "2021-07-13", "close": 5.42, "volume": 952291.0}, {"date": "2021-07-14", "close": 5.51, "volume": 771546.0}, {"date": "2021-07-15", "close": 5.33, "volume": 978835.0}, {"date": "2021-07-16", "close": 5.33, "volume": 386898.0}, {"date": "2021-07-19", "close": 5.26, "volume": 309118.0}, {"date": "2021-07-20", "close": 5.23, "volume": 577913.0}, {"date": "2021-07-21", "close": 5.22, "volume": 555577.0}, {"date": "2021-07-22", "close": 5.27, "volume": 577051.0}, {"date": "2021-07-23", "close": 5.35, "volume": 419166.0}, {"date": "2021-07-26", "close": 5.39, "volume": 819638.0}, {"date": "2021-07-27", "close": 5.24, "volume": 594005.0}, {"date": "2021-07-28", "close": 5.09, "volume": 817818.0}, {"date": "2021-07-29", "close": 5.29, "volume": 466894.0}, {"date": "2021-07-30", "close": 5.31, "volume": 472087.0}, {"date": "2021-08-02", "close": 5.37, "volume": 589316.0}, {"date": "2021-08-03", "close": 5.36, "volume": 305239.0}, {"date": "2021-08-04", "close": 5.33, "volume": 509538.0}, {"date": "2021-08-05", "close": 5.27, "volume": 616396.0}, {"date": "2021-08-06", "close": 5.26, "volume": 540495.0}, {"date": "2021-08-09", "close": 5.32, "volume": 726116.0}, {"date": "2021-08-10", "close": 5.42, "volume": 746598.0}, {"date": "2021-08-11", "close": 5.56, "volume": 971591.0}, {"date": "2021-08-12", "close": 5.46, "volume": 555121.0}, {"date": "2021-08-13", "close": 5.51, "volume": 198986.0}, {"date": "2021-08-16", "close": 5.61, "volume": 508915.0}, {"date": "2021-08-17", "close": 5.65, "volume": 528269.0}, {"date": "2021-08-18", "close": 5.68, "volume": 513121.0}, {"date": "2021-08-19", "close": 5.77, "volume": 1030789.0}, {"date": "2021-08-20", "close": 5.82, "volume": 530087.0}, {"date": "2021-08-23", "close": 5.89, "volume": 402510.0}, {"date": "2021-08-24", "close": 7.18, "volume": 7138626.0}, {"date": "2021-08-25", "close": 7.0, "volume": 1993507.0}, {"date": "2021-08-26", "close": 7.01, "volume": 1303784.0}, {"date": "2021-08-27", "close": 6.76, "volume": 1227961.0}, {"date": "2021-08-30", "close": 6.65, "volume": 1245861.0}, {"date": "2021-08-31", "close": 6.62, "volume": 936861.0}, {"date": "2021-09-01", "close": 6.61, "volume": 959098.0}, {"date": "2021-09-02", "close": 6.67, "volume": 688229.0}, {"date": "2021-09-03", "close": 6.69, "volume": 675797.0}, {"date": "2021-09-06", "close": 6.7, "volume": 637263.0}, {"date": "2021-09-07", "close": 6.72, "volume": 409829.0}, {"date": "2021-09-08", "close": 6.7, "volume": 588177.0}, {"date": "2021-09-09", "close": 6.53, "volume": 836821.0}, {"date": "2021-09-10", "close": 6.57, "volume": 582300.0}, {"date": "2021-09-13", "close": 6.57, "volume": 424407.0}, {"date": "2021-09-14", "close": 6.62, "volume": 576925.0}, {"date": "2021-09-15", "close": 6.4, "volume": 452406.0}, {"date": "2021-09-16", "close": 6.38, "volume": 1216072.0}, {"date": "2021-09-17", "close": 6.27, "volume": 751767.0}, {"date": "2021-09-20", "close": 6.13, "volume": 374696.0}, {"date": "2021-09-21", "close": 6.18, "volume": 884200.0}, {"date": "2021-09-22", "close": 6.17, "volume": 686856.0}, {"date": "2021-09-23", "close": 6.37, "volume": 757369.0}, {"date": "2021-09-24", "close": 6.49, "volume": 735471.0}, {"date": "2021-09-27", "close": 6.45, "volume": 655280.0}, {"date": "2021-09-28", "close": 6.27, "volume": 448592.0}, {"date": "2021-09-29", "close": 6.18, "volume": 530251.0}, {"date": "2021-09-30", "close": 6.31, "volume": 474137.0}, {"date": "2021-10-01", "close": 6.07, "volume": 607415.0}, {"date": "2021-10-04", "close": 6.06, "volume": 286527.0}, {"date": "2021-10-05", "close": 5.82, "volume": 555110.0}, {"date": "2021-10-06", "close": 5.67, "volume": 941720.0}, {"date": "2021-10-07", "close": 5.73, "volume": 500976.0}, {"date": "2021-10-08", "close": 5.69, "volume": 1392600.0}, {"date": "2021-10-11", "close": 5.6, "volume": 564343.0}, {"date": "2021-10-12", "close": 5.54, "volume": 676062.0}, {"date": "2021-10-13", "close": 5.51, "volume": 668528.0}, {"date": "2021-10-14", "close": 5.78, "volume": 913953.0}, {"date": "2021-10-15", "close": 6.05, "volume": 1118337.0}, {"date": "2021-10-18", "close": 5.96, "volume": 896415.0}, {"date": "2021-10-19", "close": 6.01, "volume": 883544.0}, {"date": "2021-10-20", "close": 5.94, "volume": 737403.0}, {"date": "2021-10-21", "close": 5.87, "volume": 1006275.0}, {"date": "2021-10-22", "close": 5.8, "volume": 702327.0}, {"date": "2021-10-25", "close": 5.56, "volume": 960062.0}, {"date": "2021-10-26", "close": 6.08, "volume": 1147748.0}, {"date": "2021-10-27", "close": 5.9, "volume": 659694.0}, {"date": "2021-10-28", "close": 5.94, "volume": 283606.0}, {"date": "2021-10-29", "close": 5.92, "volume": 506957.0}, {"date": "2021-11-01", "close": 6.11, "volume": 444207.0}, {"date": "2021-11-02", "close": 6.1, "volume": 292505.0}, {"date": "2021-11-03", "close": 6.22, "volume": 490844.0}, {"date": "2021-11-04", "close": 6.17, "volume": 523218.0}, {"date": "2021-11-05", "close": 6.23, "volume": 333270.0}, {"date": "2021-11-08", "close": 6.06, "volume": 301416.0}, {"date": "2021-11-09", "close": 5.99, "volume": 359134.0}, {"date": "2021-11-10", "close": 6.02, "volume": 412025.0}, {"date": "2021-11-11", "close": 5.78, "volume": 779458.0}, {"date": "2021-11-12", "close": 5.81, "volume": 340812.0}, {"date": "2021-11-15", "close": 6.0, "volume": 485371.0}, {"date": "2021-11-16", "close": 5.97, "volume": 588841.0}, {"date": "2021-11-17", "close": 6.03, "volume": 439708.0}, {"date": "2021-11-18", "close": 6.1, "volume": 514138.0}, {"date": "2021-11-19", "close": 5.8, "volume": 1034347.0}, {"date": "2021-11-22", "close": 5.76, "volume": 947126.0}, {"date": "2021-11-23", "close": 5.46, "volume": 1583813.0}, {"date": "2021-11-24", "close": 5.57, "volume": 1270414.0}, {"date": "2021-11-25", "close": 5.7, "volume": 1145353.0}, {"date": "2021-11-26", "close": 5.53, "volume": 372931.0}, {"date": "2021-11-29", "close": 5.46, "volume": 5224391.0}, {"date": "2021-11-30", "close": 5.46, "volume": 900446.0}, {"date": "2021-12-01", "close": 5.33, "volume": 361948.0}, {"date": "2021-12-02", "close": 5.34, "volume": 426619.0}, {"date": "2021-12-03", "close": 5.35, "volume": 450610.0}, {"date": "2021-12-06", "close": 5.35, "volume": 664251.0}, {"date": "2021-12-07", "close": 5.56, "volume": 1085508.0}, {"date": "2021-12-08", "close": 5.77, "volume": 601736.0}, {"date": "2021-12-09", "close": 5.9, "volume": 617022.0}, {"date": "2021-12-10", "close": 5.83, "volume": 391231.0}, {"date": "2021-12-13", "close": 6.12, "volume": 1173254.0}, {"date": "2021-12-14", "close": 6.18, "volume": 3032280.0}, {"date": "2021-12-15", "close": 5.99, "volume": 572470.0}, {"date": "2021-12-16", "close": 6.19, "volume": 1036515.0}, {"date": "2021-12-17", "close": 6.51, "volume": 6217271.0}, {"date": "2021-12-20", "close": 5.9, "volume": 901552.0}, {"date": "2021-12-21", "close": 6.34, "volume": 732835.0}, {"date": "2021-12-22", "close": 6.27, "volume": 567064.0}, {"date": "2021-12-23", "close": 6.36, "volume": 241984.0}, {"date": "2021-12-24", "close": 6.35, "volume": 360481.0}, {"date": "2021-12-29", "close": 6.45, "volume": 324124.0}, {"date": "2021-12-30", "close": 6.41, "volume": 178012.0}, {"date": "2021-12-31", "close": 6.31, "volume": 150073.0}, {"date": "2022-01-04", "close": 6.43, "volume": 247499.0}, {"date": "2022-01-05", "close": 6.31, "volume": 384326.0}, {"date": "2022-01-06", "close": 5.95, "volume": 382563.0}, {"date": "2022-01-07", "close": 5.9, "volume": 313696.0}, {"date": "2022-01-10", "close": 5.87, "volume": 383310.0}, {"date": "2022-01-11", "close": 5.91, "volume": 252679.0}, {"date": "2022-01-12", "close": 5.93, "volume": 428414.0}, {"date": "2022-01-13", "close": 5.66, "volume": 647438.0}, {"date": "2022-01-14", "close": 5.5, "volume": 932720.0}, {"date": "2022-01-17", "close": 5.63, "volume": 378751.0}, {"date": "2022-01-18", "close": 5.5, "volume": 420183.0}, {"date": "2022-01-19", "close": 5.35, "volume": 606222.0}, {"date": "2022-01-20", "close": 5.39, "volume": 522278.0}, {"date": "2022-01-21", "close": 5.2, "volume": 616725.0}, {"date": "2022-01-24", "close": 5.13, "volume": 957995.0}, {"date": "2022-01-25", "close": 5.15, "volume": 1014651.0}, {"date": "2022-01-27", "close": 4.85, "volume": 1509136.0}, {"date": "2022-01-28", "close": 5.06, "volume": 2374636.0}, {"date": "2022-01-31", "close": 5.08, "volume": 929629.0}, {"date": "2022-02-01", "close": 5.2, "volume": 603718.0}, {"date": "2022-02-02", "close": 5.32, "volume": 869975.0}, {"date": "2022-02-03", "close": 5.05, "volume": 1424743.0}, {"date": "2022-02-04", "close": 5.05, "volume": 1125275.0}, {"date": "2022-02-07", "close": 5.04, "volume": 1659594.0}, {"date": "2022-02-08", "close": 4.8, "volume": 9523708.0}, {"date": "2022-02-09", "close": 4.51, "volume": 5687785.0}, {"date": "2022-02-10", "close": 4.72, "volume": 2359371.0}, {"date": "2022-02-11", "close": 4.68, "volume": 1719766.0}, {"date": "2022-02-14", "close": 4.62, "volume": 1215226.0}, {"date": "2022-02-15", "close": 4.77, "volume": 1137381.0}, {"date": "2022-02-16", "close": 4.99, "volume": 1406722.0}, {"date": "2022-02-17", "close": 4.77, "volume": 1268833.0}, {"date": "2022-02-18", "close": 4.71, "volume": 583046.0}, {"date": "2022-02-21", "close": 4.72, "volume": 904048.0}, {"date": "2022-02-22", "close": 4.1, "volume": 8677852.0}, {"date": "2022-02-23", "close": 4.15, "volume": 2538179.0}, {"date": "2022-02-24", "close": 3.99, "volume": 1815095.0}, {"date": "2022-02-25", "close": 4.16, "volume": 1317965.0}, {"date": "2022-02-28", "close": 4.19, "volume": 1252208.0}, {"date": "2022-03-01", "close": 4.35, "volume": 1655555.0}, {"date": "2022-03-02", "close": 4.25, "volume": 729035.0}, {"date": "2022-03-03", "close": 4.24, "volume": 774056.0}, {"date": "2022-03-04", "close": 4.0, "volume": 1585895.0}, {"date": "2022-03-07", "close": 3.75, "volume": 1499520.0}, {"date": "2022-03-08", "close": 3.8, "volume": 1595426.0}, {"date": "2022-03-09", "close": 3.82, "volume": 1524700.0}, {"date": "2022-03-10", "close": 3.85, "volume": 2056303.0}, {"date": "2022-03-11", "close": 3.77, "volume": 1026997.0}, {"date": "2022-03-14", "close": 3.85, "volume": 398655.0}, {"date": "2022-03-15", "close": 3.87, "volume": 1390814.0}, {"date": "2022-03-16", "close": 3.75, "volume": 903980.0}, {"date": "2022-03-17", "close": 4.0, "volume": 2534164.0}, {"date": "2022-03-18", "close": 4.0, "volume": 1047212.0}, {"date": "2022-03-21", "close": 4.05, "volume": 361857.0}, {"date": "2022-03-22", "close": 3.96, "volume": 544562.0}, {"date": "2022-03-23", "close": 3.92, "volume": 632096.0}, {"date": "2022-03-24", "close": 3.91, "volume": 440837.0}, {"date": "2022-03-25", "close": 3.87, "volume": 321840.0}, {"date": "2022-03-28", "close": 3.82, "volume": 706422.0}, {"date": "2022-03-29", "close": 3.93, "volume": 566753.0}, {"date": "2022-03-30", "close": 4.07, "volume": 581996.0}, {"date": "2022-03-31", "close": 3.98, "volume": 1046048.0}, {"date": "2022-04-01", "close": 3.82, "volume": 543480.0}, {"date": "2022-04-04", "close": 3.85, "volume": 598062.0}, {"date": "2022-04-05", "close": 3.97, "volume": 789188.0}, {"date": "2022-04-06", "close": 3.96, "volume": 474468.0}, {"date": "2022-04-07", "close": 3.92, "volume": 448072.0}, {"date": "2022-04-08", "close": 3.96, "volume": 399881.0}, {"date": "2022-04-11", "close": 3.87, "volume": 343177.0}, {"date": "2022-04-12", "close": 3.77, "volume": 435957.0}, {"date": "2022-04-13", "close": 3.77, "volume": 350107.0}, {"date": "2022-04-14", "close": 3.87, "volume": 561559.0}, {"date": "2022-04-19", "close": 3.9, "volume": 255461.0}, {"date": "2022-04-20", "close": 3.96, "volume": 775566.0}, {"date": "2022-04-21", "close": 4.06, "volume": 319140.0}, {"date": "2022-04-22", "close": 3.98, "volume": 341759.0}, {"date": "2022-04-26", "close": 3.91, "volume": 649847.0}, {"date": "2022-04-27", "close": 3.91, "volume": 816214.0}, {"date": "2022-04-28", "close": 3.87, "volume": 558260.0}, {"date": "2022-04-29", "close": 4.02, "volume": 553108.0}, {"date": "2022-05-02", "close": 3.92, "volume": 914800.0}, {"date": "2022-05-03", "close": 3.85, "volume": 836504.0}, {"date": "2022-05-04", "close": 3.76, "volume": 559564.0}, {"date": "2022-05-05", "close": 3.69, "volume": 669005.0}, {"date": "2022-05-06", "close": 3.58, "volume": 1233105.0}, {"date": "2022-05-09", "close": 3.4, "volume": 712159.0}, {"date": "2022-05-10", "close": 3.53, "volume": 1048569.0}, {"date": "2022-05-11", "close": 3.72, "volume": 628113.0}, {"date": "2022-05-12", "close": 3.56, "volume": 527554.0}, {"date": "2022-05-13", "close": 3.68, "volume": 540196.0}, {"date": "2022-05-16", "close": 3.75, "volume": 540558.0}, {"date": "2022-05-17", "close": 3.66, "volume": 387397.0}, {"date": "2022-05-18", "close": 3.7, "volume": 434093.0}, {"date": "2022-05-19", "close": 3.68, "volume": 827969.0}, {"date": "2022-05-20", "close": 3.73, "volume": 302600.0}, {"date": "2022-05-23", "close": 3.81, "volume": 525349.0}, {"date": "2022-05-24", "close": 3.8, "volume": 563515.0}, {"date": "2022-05-25", "close": 3.87, "volume": 1834632.0}, {"date": "2022-05-26", "close": 3.65, "volume": 706670.0}, {"date": "2022-05-27", "close": 3.67, "volume": 594534.0}, {"date": "2022-05-30", "close": 3.86, "volume": 486414.0}, {"date": "2022-05-31", "close": 3.83, "volume": 622952.0}, {"date": "2022-06-01", "close": 3.7, "volume": 583426.0}, {"date": "2022-06-02", "close": 3.5, "volume": 1602285.0}, {"date": "2022-06-03", "close": 3.5, "volume": 584691.0}, {"date": "2022-06-06", "close": 3.46, "volume": 400058.0}, {"date": "2022-06-07", "close": 3.38, "volume": 756934.0}, {"date": "2022-06-08", "close": 3.39, "volume": 460523.0}, {"date": "2022-06-09", "close": 3.32, "volume": 317197.0}, {"date": "2022-06-10", "close": 3.24, "volume": 344431.0}, {"date": "2022-06-14", "close": 3.09, "volume": 781785.0}, {"date": "2022-06-15", "close": 2.99, "volume": 617272.0}, {"date": "2022-06-16", "close": 2.97, "volume": 737426.0}, {"date": "2022-06-17", "close": 2.97, "volume": 931157.0}, {"date": "2022-06-20", "close": 3.02, "volume": 747407.0}, {"date": "2022-06-21", "close": 3.1, "volume": 937333.0}, {"date": "2022-06-22", "close": 3.09, "volume": 810859.0}, {"date": "2022-06-23", "close": 3.0, "volume": 725041.0}, {"date": "2022-06-24", "close": 3.36, "volume": 1548283.0}, {"date": "2022-06-27", "close": 3.5, "volume": 1348674.0}, {"date": "2022-06-28", "close": 3.52, "volume": 1125525.0}, {"date": "2022-06-29", "close": 3.42, "volume": 552128.0}, {"date": "2022-06-30", "close": 3.36, "volume": 579053.0}, {"date": "2022-07-01", "close": 3.43, "volume": 652216.0}, {"date": "2022-07-04", "close": 3.57, "volume": 762232.0}, {"date": "2022-07-05", "close": 3.59, "volume": 226838.0}, {"date": "2022-07-06", "close": 3.96, "volume": 1794226.0}, {"date": "2022-07-07", "close": 3.9, "volume": 832784.0}, {"date": "2022-07-08", "close": 3.86, "volume": 343753.0}, {"date": "2022-07-11", "close": 3.82, "volume": 592085.0}, {"date": "2022-07-12", "close": 3.85, "volume": 392898.0}, {"date": "2022-07-13", "close": 3.89, "volume": 2334782.0}, {"date": "2022-07-14", "close": 4.02, "volume": 484354.0}, {"date": "2022-07-15", "close": 4.0, "volume": 689998.0}, {"date": "2022-07-18", "close": 4.1, "volume": 453537.0}, {"date": "2022-07-19", "close": 4.1, "volume": 358077.0}, {"date": "2022-07-20", "close": 4.51, "volume": 1646359.0}, {"date": "2022-07-21", "close": 4.65, "volume": 878464.0}, {"date": "2022-07-22", "close": 4.62, "volume": 851498.0}, {"date": "2022-07-25", "close": 4.26, "volume": 2524241.0}, {"date": "2022-07-26", "close": 4.54, "volume": 1428060.0}, {"date": "2022-07-27", "close": 4.48, "volume": 1417627.0}, {"date": "2022-07-28", "close": 4.65, "volume": 865130.0}, {"date": "2022-07-29", "close": 4.71, "volume": 811960.0}, {"date": "2022-08-01", "close": 4.62, "volume": 728228.0}, {"date": "2022-08-02", "close": 4.71, "volume": 1218365.0}, {"date": "2022-08-03", "close": 4.74, "volume": 1004692.0}, {"date": "2022-08-04", "close": 4.82, "volume": 764558.0}, {"date": "2022-08-05", "close": 4.84, "volume": 432895.0}, {"date": "2022-08-08", "close": 4.98, "volume": 524375.0}, {"date": "2022-08-09", "close": 5.06, "volume": 677251.0}, {"date": "2022-08-10", "close": 5.06, "volume": 667468.0}, {"date": "2022-08-11", "close": 5.13, "volume": 961498.0}, {"date": "2022-08-12", "close": 4.8, "volume": 515079.0}, {"date": "2022-08-15", "close": 5.03, "volume": 658789.0}, {"date": "2022-08-16", "close": 5.03, "volume": 359385.0}, {"date": "2022-08-17", "close": 5.02, "volume": 326824.0}, {"date": "2022-08-18", "close": 4.95, "volume": 313914.0}, {"date": "2022-08-19", "close": 4.86, "volume": 459995.0}, {"date": "2022-08-22", "close": 4.76, "volume": 344629.0}, {"date": "2022-08-23", "close": 4.68, "volume": 1982670.0}, {"date": "2022-08-24", "close": 4.42, "volume": 1939040.0}, {"date": "2022-08-25", "close": 4.33, "volume": 1512199.0}, {"date": "2022-08-26", "close": 4.13, "volume": 1018314.0}, {"date": "2022-08-29", "close": 4.13, "volume": 1342052.0}, {"date": "2022-08-30", "close": 4.06, "volume": 700928.0}, {"date": "2022-08-31", "close": 4.12, "volume": 1952691.0}, {"date": "2022-09-01", "close": 4.12, "volume": 741810.0}, {"date": "2022-09-02", "close": 4.06, "volume": 399069.0}, {"date": "2022-09-05", "close": 4.04, "volume": 604821.0}, {"date": "2022-09-06", "close": 4.0, "volume": 534348.0}, {"date": "2022-09-07", "close": 3.94, "volume": 571904.0}, {"date": "2022-09-08", "close": 4.07, "volume": 995541.0}, {"date": "2022-09-09", "close": 4.03, "volume": 705341.0}, {"date": "2022-09-12", "close": 4.05, "volume": 367588.0}, {"date": "2022-09-13", "close": 4.13, "volume": 636924.0}, {"date": "2022-09-14", "close": 4.01, "volume": 382701.0}, {"date": "2022-09-15", "close": 3.77, "volume": 924099.0}, {"date": "2022-09-16", "close": 3.68, "volume": 1358135.0}, {"date": "2022-09-19", "close": 3.66, "volume": 481440.0}, {"date": "2022-09-20", "close": 3.64, "volume": 271949.0}, {"date": "2022-09-21", "close": 3.57, "volume": 327515.0}, {"date": "2022-09-23", "close": 3.42, "volume": 850449.0}, {"date": "2022-09-26", "close": 3.58, "volume": 930191.0}, {"date": "2022-09-27", "close": 3.49, "volume": 410919.0}, {"date": "2022-09-28", "close": 3.45, "volume": 794242.0}, {"date": "2022-09-29", "close": 3.5, "volume": 573882.0}, {"date": "2022-09-30", "close": 3.46, "volume": 1010634.0}, {"date": "2022-10-03", "close": 3.45, "volume": 235271.0}, {"date": "2022-10-04", "close": 3.51, "volume": 1124906.0}, {"date": "2022-10-05", "close": 3.74, "volume": 1175273.0}, {"date": "2022-10-06", "close": 3.8, "volume": 596988.0}, {"date": "2022-10-07", "close": 3.72, "volume": 342904.0}, {"date": "2022-10-10", "close": 3.5, "volume": 265740.0}, {"date": "2022-10-11", "close": 3.41, "volume": 909153.0}, {"date": "2022-10-12", "close": 3.39, "volume": 818896.0}, {"date": "2022-10-13", "close": 3.42, "volume": 1109931.0}, {"date": "2022-10-14", "close": 3.61, "volume": 510372.0}, {"date": "2022-10-17", "close": 3.6, "volume": 235672.0}, {"date": "2022-10-18", "close": 3.82, "volume": 449259.0}, {"date": "2022-10-19", "close": 3.87, "volume": 802025.0}, {"date": "2022-10-20", "close": 3.62, "volume": 697451.0}, {"date": "2022-10-21", "close": 3.58, "volume": 381715.0}, {"date": "2022-10-24", "close": 3.68, "volume": 160682.0}, {"date": "2022-10-25", "close": 3.77, "volume": 405507.0}, {"date": "2022-10-26", "close": 3.81, "volume": 268930.0}, {"date": "2022-10-27", "close": 3.88, "volume": 283360.0}, {"date": "2022-10-28", "close": 3.84, "volume": 195936.0}, {"date": "2022-10-31", "close": 4.11, "volume": 790649.0}, {"date": "2022-11-01", "close": 4.27, "volume": 533869.0}, {"date": "2022-11-02", "close": 4.16, "volume": 401353.0}, {"date": "2022-11-03", "close": 4.21, "volume": 556821.0}, {"date": "2022-11-04", "close": 4.27, "volume": 319726.0}, {"date": "2022-11-07", "close": 4.23, "volume": 372080.0}, {"date": "2022-11-08", "close": 4.29, "volume": 283578.0}, {"date": "2022-11-09", "close": 4.43, "volume": 294220.0}, {"date": "2022-11-10", "close": 4.36, "volume": 844571.0}, {"date": "2022-11-11", "close": 4.59, "volume": 656810.0}, {"date": "2022-11-14", "close": 4.43, "volume": 573543.0}, {"date": "2022-11-15", "close": 4.48, "volume": 369271.0}, {"date": "2022-11-16", "close": 4.39, "volume": 278400.0}, {"date": "2022-11-17", "close": 4.52, "volume": 1099840.0}, {"date": "2022-11-18", "close": 4.58, "volume": 1869299.0}, {"date": "2022-11-21", "close": 4.02, "volume": 1851971.0}, {"date": "2022-11-22", "close": 4.14, "volume": 1364538.0}, {"date": "2022-11-23", "close": 4.17, "volume": 322167.0}, {"date": "2022-11-24", "close": 4.16, "volume": 285791.0}, {"date": "2022-11-25", "close": 4.62, "volume": 841099.0}, {"date": "2022-11-28", "close": 4.66, "volume": 381535.0}, {"date": "2022-11-29", "close": 4.88, "volume": 447230.0}, {"date": "2022-11-30", "close": 4.74, "volume": 635916.0}, {"date": "2022-12-01", "close": 4.84, "volume": 335898.0}, {"date": "2022-12-02", "close": 4.86, "volume": 372979.0}, {"date": "2022-12-05", "close": 4.89, "volume": 451794.0}, {"date": "2022-12-06", "close": 4.82, "volume": 736553.0}, {"date": "2022-12-07", "close": 4.78, "volume": 707989.0}, {"date": "2022-12-08", "close": 4.75, "volume": 555279.0}, {"date": "2022-12-09", "close": 4.84, "volume": 419211.0}, {"date": "2022-12-12", "close": 4.36, "volume": 1642820.0}, {"date": "2022-12-13", "close": 4.55, "volume": 2305272.0}, {"date": "2022-12-14", "close": 4.55, "volume": 1586989.0}, {"date": "2022-12-15", "close": 4.35, "volume": 1237323.0}, {"date": "2022-12-16", "close": 4.38, "volume": 6001064.0}, {"date": "2022-12-19", "close": 4.35, "volume": 398210.0}, {"date": "2022-12-20", "close": 4.2, "volume": 495780.0}, {"date": "2022-12-21", "close": 4.28, "volume": 527978.0}, {"date": "2022-12-22", "close": 4.44, "volume": 560515.0}, {"date": "2022-12-23", "close": 4.3, "volume": 252112.0}, {"date": "2022-12-28", "close": 4.26, "volume": 213772.0}, {"date": "2022-12-29", "close": 4.26, "volume": 297172.0}, {"date": "2022-12-30", "close": 4.29, "volume": 263904.0}, {"date": "2023-01-03", "close": 4.24, "volume": 187189.0}, {"date": "2023-01-04", "close": 4.35, "volume": 288990.0}, {"date": "2023-01-05", "close": 4.32, "volume": 438691.0}, {"date": "2023-01-06", "close": 4.35, "volume": 321545.0}, {"date": "2023-01-09", "close": 4.37, "volume": 421327.0}, {"date": "2023-01-10", "close": 4.43, "volume": 1603795.0}, {"date": "2023-01-11", "close": 4.47, "volume": 388683.0}, {"date": "2023-01-12", "close": 4.58, "volume": 826257.0}, {"date": "2023-01-13", "close": 4.48, "volume": 363079.0}, {"date": "2023-01-16", "close": 4.62, "volume": 484346.0}, {"date": "2023-01-17", "close": 4.61, "volume": 302065.0}, {"date": "2023-01-18", "close": 4.74, "volume": 571058.0}, {"date": "2023-01-19", "close": 5.12, "volume": 1775259.0}, {"date": "2023-01-20", "close": 4.78, "volume": 1097319.0}, {"date": "2023-01-23", "close": 4.9, "volume": 683371.0}, {"date": "2023-01-24", "close": 4.87, "volume": 1168076.0}, {"date": "2023-01-25", "close": 4.84, "volume": 674279.0}, {"date": "2023-01-27", "close": 4.87, "volume": 555322.0}, {"date": "2023-01-30", "close": 4.82, "volume": 1198695.0}, {"date": "2023-01-31", "close": 4.83, "volume": 429309.0}, {"date": "2023-02-01", "close": 4.81, "volume": 459675.0}, {"date": "2023-02-02", "close": 4.96, "volume": 839222.0}, {"date": "2023-02-03", "close": 4.87, "volume": 507408.0}, {"date": "2023-02-06", "close": 4.77, "volume": 365140.0}, {"date": "2023-02-07", "close": 4.67, "volume": 455564.0}, {"date": "2023-02-08", "close": 4.6, "volume": 361730.0}, {"date": "2023-02-09", "close": 4.57, "volume": 486121.0}, {"date": "2023-02-10", "close": 4.45, "volume": 366995.0}, {"date": "2023-02-13", "close": 4.52, "volume": 674736.0}, {"date": "2023-02-14", "close": 4.6, "volume": 1266824.0}, {"date": "2023-02-15", "close": 4.72, "volume": 656313.0}, {"date": "2023-02-16", "close": 4.87, "volume": 1048482.0}, {"date": "2023-02-17", "close": 4.95, "volume": 1025720.0}, {"date": "2023-02-20", "close": 4.92, "volume": 748211.0}, {"date": "2023-02-21", "close": 4.9, "volume": 609713.0}, {"date": "2023-02-22", "close": 4.74, "volume": 542423.0}, {"date": "2023-02-23", "close": 4.75, "volume": 1197533.0}, {"date": "2023-02-24", "close": 4.65, "volume": 757082.0}, {"date": "2023-02-27", "close": 4.46, "volume": 1035019.0}, {"date": "2023-02-28", "close": 4.54, "volume": 1833967.0}, {"date": "2023-03-01", "close": 4.46, "volume": 1243205.0}, {"date": "2023-03-02", "close": 4.49, "volume": 683464.0}, {"date": "2023-03-03", "close": 4.47, "volume": 3334861.0}, {"date": "2023-03-06", "close": 4.44, "volume": 1472582.0}, {"date": "2023-03-07", "close": 4.53, "volume": 5852503.0}, {"date": "2023-03-08", "close": 4.87, "volume": 5049254.0}, {"date": "2023-03-09", "close": 5.06, "volume": 6723531.0}, {"date": "2023-03-10", "close": 4.93, "volume": 1192037.0}, {"date": "2023-03-13", "close": 4.97, "volume": 1362791.0}, {"date": "2023-03-14", "close": 4.86, "volume": 1638152.0}, {"date": "2023-03-15", "close": 4.9, "volume": 1373171.0}, {"date": "2023-03-16", "close": 5.02, "volume": 1507511.0}, {"date": "2023-03-17", "close": 4.99, "volume": 1356419.0}, {"date": "2023-03-20", "close": 4.89, "volume": 732449.0}, {"date": "2023-03-21", "close": 4.95, "volume": 504644.0}, {"date": "2023-03-22", "close": 5.0, "volume": 878362.0}, {"date": "2023-03-23", "close": 4.73, "volume": 982098.0}, {"date": "2023-03-24", "close": 4.68, "volume": 975398.0}, {"date": "2023-03-27", "close": 4.83, "volume": 488880.0}, {"date": "2023-03-28", "close": 4.87, "volume": 466761.0}, {"date": "2023-03-29", "close": 4.9, "volume": 405580.0}, {"date": "2023-03-30", "close": 4.98, "volume": 1014171.0}, {"date": "2023-03-31", "close": 5.09, "volume": 788710.0}, {"date": "2023-04-03", "close": 5.05, "volume": 1377305.0}, {"date": "2023-04-04", "close": 5.13, "volume": 653457.0}, {"date": "2023-04-05", "close": 5.1, "volume": 1195713.0}, {"date": "2023-04-06", "close": 5.14, "volume": 1221473.0}, {"date": "2023-04-11", "close": 5.29, "volume": 1250722.0}, {"date": "2023-04-12", "close": 5.24, "volume": 1078801.0}, {"date": "2023-04-13", "close": 5.31, "volume": 394161.0}, {"date": "2023-04-14", "close": 5.22, "volume": 762460.0}, {"date": "2023-04-17", "close": 5.22, "volume": 620722.0}, {"date": "2023-04-18", "close": 5.17, "volume": 2325700.0}, {"date": "2023-04-19", "close": 5.14, "volume": 503585.0}, {"date": "2023-04-20", "close": 5.09, "volume": 578689.0}, {"date": "2023-04-21", "close": 5.17, "volume": 932373.0}, {"date": "2023-04-24", "close": 5.56, "volume": 1353372.0}, {"date": "2023-04-26", "close": 5.51, "volume": 1072688.0}, {"date": "2023-04-27", "close": 5.65, "volume": 1195263.0}, {"date": "2023-04-28", "close": 5.7, "volume": 772060.0}, {"date": "2023-05-01", "close": 5.54, "volume": 638852.0}, {"date": "2023-05-02", "close": 5.51, "volume": 397901.0}, {"date": "2023-05-03", "close": 5.47, "volume": 398350.0}, {"date": "2023-05-04", "close": 5.37, "volume": 673946.0}, {"date": "2023-05-05", "close": 5.42, "volume": 491944.0}, {"date": "2023-05-08", "close": 5.39, "volume": 1580690.0}, {"date": "2023-05-09", "close": 5.39, "volume": 714450.0}, {"date": "2023-05-10", "close": 5.38, "volume": 400313.0}, {"date": "2023-05-11", "close": 5.4, "volume": 882495.0}, {"date": "2023-05-12", "close": 5.6, "volume": 849362.0}, {"date": "2023-05-15", "close": 5.1, "volume": 2226975.0}, {"date": "2023-05-16", "close": 5.23, "volume": 735587.0}, {"date": "2023-05-17", "close": 5.2, "volume": 477312.0}, {"date": "2023-05-18", "close": 5.21, "volume": 460608.0}, {"date": "2023-05-19", "close": 5.25, "volume": 334813.0}, {"date": "2023-05-22", "close": 5.4, "volume": 886784.0}, {"date": "2023-05-23", "close": 5.29, "volume": 398542.0}, {"date": "2023-05-24", "close": 5.16, "volume": 418897.0}, {"date": "2023-05-25", "close": 5.17, "volume": 806027.0}, {"date": "2023-05-26", "close": 5.14, "volume": 370352.0}, {"date": "2023-05-29", "close": 5.09, "volume": 312451.0}, {"date": "2023-05-30", "close": 5.08, "volume": 372970.0}, {"date": "2023-05-31", "close": 5.02, "volume": 876300.0}, {"date": "2023-06-01", "close": 5.17, "volume": 746465.0}, {"date": "2023-06-02", "close": 5.12, "volume": 501166.0}, {"date": "2023-06-05", "close": 5.2, "volume": 403916.0}, {"date": "2023-06-06", "close": 4.98, "volume": 1103842.0}, {"date": "2023-06-07", "close": 4.9, "volume": 918435.0}, {"date": "2023-06-08", "close": 4.68, "volume": 765495.0}, {"date": "2023-06-09", "close": 4.62, "volume": 837977.0}, {"date": "2023-06-13", "close": 4.77, "volume": 942227.0}, {"date": "2023-06-14", "close": 4.7, "volume": 1118136.0}, {"date": "2023-06-15", "close": 4.7, "volume": 831879.0}, {"date": "2023-06-16", "close": 4.63, "volume": 761099.0}, {"date": "2023-06-19", "close": 4.61, "volume": 1144799.0}, {"date": "2023-06-20", "close": 4.71, "volume": 876695.0}, {"date": "2023-06-21", "close": 4.79, "volume": 553359.0}, {"date": "2023-06-22", "close": 4.65, "volume": 484616.0}, {"date": "2023-06-23", "close": 4.59, "volume": 439301.0}, {"date": "2023-06-26", "close": 4.65, "volume": 374914.0}, {"date": "2023-06-27", "close": 4.66, "volume": 517369.0}, {"date": "2023-06-28", "close": 4.68, "volume": 348960.0}, {"date": "2023-06-29", "close": 4.73, "volume": 356968.0}, {"date": "2023-06-30", "close": 4.74, "volume": 446705.0}, {"date": "2023-07-03", "close": 4.72, "volume": 605008.0}, {"date": "2023-07-04", "close": 4.81, "volume": 445734.0}, {"date": "2023-07-05", "close": 4.84, "volume": 598460.0}, {"date": "2023-07-06", "close": 4.61, "volume": 376527.0}, {"date": "2023-07-07", "close": 4.54, "volume": 782614.0}, {"date": "2023-07-10", "close": 4.56, "volume": 1549982.0}, {"date": "2023-07-11", "close": 4.64, "volume": 507251.0}, {"date": "2023-07-12", "close": 4.55, "volume": 269337.0}, {"date": "2023-07-13", "close": 4.76, "volume": 689219.0}, {"date": "2023-07-14", "close": 4.75, "volume": 629577.0}, {"date": "2023-07-17", "close": 4.84, "volume": 365567.0}, {"date": "2023-07-18", "close": 4.82, "volume": 217458.0}, {"date": "2023-07-19", "close": 4.82, "volume": 377587.0}, {"date": "2023-07-20", "close": 4.83, "volume": 393430.0}, {"date": "2023-07-21", "close": 4.77, "volume": 724251.0}, {"date": "2023-07-24", "close": 4.76, "volume": 306563.0}, {"date": "2023-07-25", "close": 4.7, "volume": 560439.0}, {"date": "2023-07-26", "close": 4.7, "volume": 320509.0}, {"date": "2023-07-27", "close": 4.8, "volume": 869928.0}, {"date": "2023-07-28", "close": 4.74, "volume": 613875.0}, {"date": "2023-07-31", "close": 4.73, "volume": 614198.0}, {"date": "2023-08-01", "close": 4.78, "volume": 194425.0}, {"date": "2023-08-02", "close": 4.65, "volume": 650343.0}, {"date": "2023-08-03", "close": 4.68, "volume": 819993.0}, {"date": "2023-08-04", "close": 4.79, "volume": 602965.0}, {"date": "2023-08-07", "close": 4.63, "volume": 515970.0}, {"date": "2023-08-08", "close": 4.66, "volume": 662047.0}, {"date": "2023-08-09", "close": 4.84, "volume": 962008.0}, {"date": "2023-08-10", "close": 4.88, "volume": 806929.0}, {"date": "2023-08-11", "close": 4.97, "volume": 783795.0}, {"date": "2023-08-14", "close": 4.89, "volume": 683538.0}, {"date": "2023-08-15", "close": 4.77, "volume": 444444.0}, {"date": "2023-08-16", "close": 4.69, "volume": 773133.0}, {"date": "2023-08-17", "close": 4.59, "volume": 769723.0}, {"date": "2023-08-18", "close": 4.71, "volume": 825761.0}, {"date": "2023-08-21", "close": 4.73, "volume": 818619.0}, {"date": "2023-08-22", "close": 4.5, "volume": 5031867.0}, {"date": "2023-08-23", "close": 4.1, "volume": 5014412.0}, {"date": "2023-08-24", "close": 4.17, "volume": 1063565.0}, {"date": "2023-08-25", "close": 4.2, "volume": 887649.0}, {"date": "2023-08-28", "close": 4.11, "volume": 952055.0}, {"date": "2023-08-29", "close": 4.12, "volume": 4022534.0}, {"date": "2023-08-30", "close": 4.27, "volume": 730661.0}, {"date": "2023-08-31", "close": 4.19, "volume": 981760.0}, {"date": "2023-09-01", "close": 4.15, "volume": 573799.0}, {"date": "2023-09-04", "close": 4.25, "volume": 525725.0}, {"date": "2023-09-05", "close": 4.28, "volume": 511028.0}, {"date": "2023-09-06", "close": 4.27, "volume": 681453.0}, {"date": "2023-09-07", "close": 4.26, "volume": 871488.0}, {"date": "2023-09-08", "close": 4.29, "volume": 513418.0}, {"date": "2023-09-11", "close": 4.31, "volume": 514364.0}, {"date": "2023-09-12", "close": 4.36, "volume": 498722.0}, {"date": "2023-09-13", "close": 4.32, "volume": 1585637.0}, {"date": "2023-09-14", "close": 4.3, "volume": 634091.0}, {"date": "2023-09-15", "close": 4.37, "volume": 1349034.0}, {"date": "2023-09-18", "close": 4.26, "volume": 975630.0}, {"date": "2023-09-19", "close": 4.37, "volume": 561858.0}, {"date": "2023-09-20", "close": 4.31, "volume": 822324.0}, {"date": "2023-09-21", "close": 4.25, "volume": 780479.0}, {"date": "2023-09-22", "close": 4.21, "volume": 679884.0}, {"date": "2023-09-25", "close": 4.29, "volume": 606159.0}, {"date": "2023-09-26", "close": 4.27, "volume": 257656.0}, {"date": "2023-09-27", "close": 4.23, "volume": 388779.0}, {"date": "2023-09-28", "close": 4.16, "volume": 527314.0}, {"date": "2023-09-29", "close": 4.22, "volume": 249384.0}, {"date": "2023-10-02", "close": 4.16, "volume": 249284.0}, {"date": "2023-10-03", "close": 4.03, "volume": 583344.0}, {"date": "2023-10-04", "close": 3.88, "volume": 958395.0}, {"date": "2023-10-05", "close": 3.96, "volume": 1025958.0}, {"date": "2023-10-06", "close": 4.04, "volume": 489772.0}, {"date": "2023-10-09", "close": 4.13, "volume": 446885.0}, {"date": "2023-10-10", "close": 4.13, "volume": 807669.0}, {"date": "2023-10-11", "close": 4.14, "volume": 774182.0}, {"date": "2023-10-12", "close": 4.15, "volume": 1281523.0}, {"date": "2023-10-13", "close": 4.05, "volume": 287134.0}, {"date": "2023-10-16", "close": 4.01, "volume": 228431.0}, {"date": "2023-10-17", "close": 3.98, "volume": 159133.0}, {"date": "2023-10-18", "close": 3.99, "volume": 322592.0}, {"date": "2023-10-19", "close": 3.94, "volume": 375092.0}, {"date": "2023-10-20", "close": 3.84, "volume": 269219.0}, {"date": "2023-10-23", "close": 3.91, "volume": 320463.0}, {"date": "2023-10-24", "close": 3.88, "volume": 353667.0}, {"date": "2023-10-25", "close": 3.82, "volume": 458693.0}, {"date": "2023-10-26", "close": 3.8, "volume": 543340.0}, {"date": "2023-10-27", "close": 3.73, "volume": 325974.0}, {"date": "2023-10-30", "close": 3.79, "volume": 634630.0}, {"date": "2023-10-31", "close": 3.73, "volume": 585459.0}, {"date": "2023-11-01", "close": 3.86, "volume": 497505.0}, {"date": "2023-11-02", "close": 3.87, "volume": 1642629.0}, {"date": "2023-11-03", "close": 3.91, "volume": 752709.0}, {"date": "2023-11-06", "close": 4.03, "volume": 446888.0}, {"date": "2023-11-07", "close": 4.13, "volume": 322204.0}, {"date": "2023-11-08", "close": 4.15, "volume": 698526.0}, {"date": "2023-11-09", "close": 4.14, "volume": 339823.0}, {"date": "2023-11-10", "close": 4.15, "volume": 235885.0}, {"date": "2023-11-13", "close": 4.12, "volume": 202246.0}, {"date": "2023-11-14", "close": 4.25, "volume": 332593.0}, {"date": "2023-11-15", "close": 4.36, "volume": 464720.0}, {"date": "2023-11-16", "close": 4.24, "volume": 386521.0}, {"date": "2023-11-17", "close": 4.28, "volume": 183354.0}, {"date": "2023-11-20", "close": 4.3, "volume": 257169.0}, {"date": "2023-11-21", "close": 4.21, "volume": 633186.0}, {"date": "2023-11-22", "close": 4.2, "volume": 323132.0}, {"date": "2023-11-23", "close": 4.2, "volume": 128247.0}, {"date": "2023-11-24", "close": 4.21, "volume": 187995.0}, {"date": "2023-11-27", "close": 4.2, "volume": 204181.0}, {"date": "2023-11-28", "close": 4.25, "volume": 419673.0}, {"date": "2023-11-29", "close": 4.29, "volume": 337268.0}, {"date": "2023-11-30", "close": 4.33, "volume": 810048.0}, {"date": "2023-12-01", "close": 4.11, "volume": 704248.0}, {"date": "2023-12-04", "close": 4.17, "volume": 423054.0}, {"date": "2023-12-05", "close": 4.26, "volume": 375113.0}, {"date": "2023-12-06", "close": 4.38, "volume": 568850.0}, {"date": "2023-12-07", "close": 4.4, "volume": 470008.0}, {"date": "2023-12-08", "close": 4.39, "volume": 243430.0}, {"date": "2023-12-11", "close": 4.4, "volume": 463459.0}, {"date": "2023-12-12", "close": 4.49, "volume": 636542.0}, {"date": "2023-12-13", "close": 4.52, "volume": 272706.0}, {"date": "2023-12-14", "close": 4.62, "volume": 486522.0}, {"date": "2023-12-15", "close": 4.53, "volume": 702510.0}, {"date": "2023-12-18", "close": 4.48, "volume": 275518.0}, {"date": "2023-12-19", "close": 4.55, "volume": 318125.0}, {"date": "2023-12-20", "close": 4.49, "volume": 590422.0}, {"date": "2023-12-21", "close": 4.37, "volume": 594074.0}, {"date": "2023-12-22", "close": 4.36, "volume": 128211.0}, {"date": "2023-12-27", "close": 4.4, "volume": 169834.0}, {"date": "2023-12-28", "close": 4.44, "volume": 134386.0}, {"date": "2023-12-29", "close": 4.4, "volume": 149638.0}, {"date": "2024-01-02", "close": 4.34, "volume": 206087.0}, {"date": "2024-01-03", "close": 4.28, "volume": 309307.0}, {"date": "2024-01-04", "close": 4.32, "volume": 363394.0}, {"date": "2024-01-05", "close": 4.32, "volume": 304770.0}, {"date": "2024-01-08", "close": 4.11, "volume": 448378.0}, {"date": "2024-01-09", "close": 4.16, "volume": 244502.0}, {"date": "2024-01-10", "close": 4.16, "volume": 403324.0}, {"date": "2024-01-11", "close": 4.24, "volume": 678698.0}, {"date": "2024-01-12", "close": 4.16, "volume": 246358.0}, {"date": "2024-01-15", "close": 4.12, "volume": 263588.0}, {"date": "2024-01-16", "close": 4.13, "volume": 453195.0}, {"date": "2024-01-17", "close": 4.14, "volume": 295511.0}, {"date": "2024-01-18", "close": 4.12, "volume": 335091.0}, {"date": "2024-01-19", "close": 4.27, "volume": 838608.0}, {"date": "2024-01-22", "close": 4.3, "volume": 379050.0}, {"date": "2024-01-23", "close": 4.37, "volume": 314482.0}, {"date": "2024-01-24", "close": 2.91, "volume": 9195392.0}, {"date": "2024-01-25", "close": 3.04, "volume": 3588254.0}, {"date": "2024-01-29", "close": 2.97, "volume": 1811720.0}, {"date": "2024-01-30", "close": 2.94, "volume": 1404682.0}, {"date": "2024-01-31", "close": 2.98, "volume": 2996294.0}, {"date": "2024-02-01", "close": 2.9, "volume": 1558823.0}, {"date": "2024-02-02", "close": 2.95, "volume": 1045747.0}, {"date": "2024-02-05", "close": 2.95, "volume": 618311.0}, {"date": "2024-02-06", "close": 2.89, "volume": 847819.0}, {"date": "2024-02-07", "close": 2.99, "volume": 921421.0}, {"date": "2024-02-08", "close": 2.96, "volume": 476923.0}, {"date": "2024-02-09", "close": 2.94, "volume": 633313.0}, {"date": "2024-02-12", "close": 2.92, "volume": 679142.0}, {"date": "2024-02-13", "close": 2.91, "volume": 674518.0}, {"date": "2024-02-14", "close": 2.92, "volume": 498477.0}, {"date": "2024-02-15", "close": 3.0, "volume": 883827.0}, {"date": "2024-02-16", "close": 2.98, "volume": 583069.0}, {"date": "2024-02-19", "close": 3.0, "volume": 602908.0}, {"date": "2024-02-20", "close": 3.0, "volume": 477510.0}, {"date": "2024-02-21", "close": 2.99, "volume": 1228416.0}, {"date": "2024-02-22", "close": 3.09, "volume": 986266.0}, {"date": "2024-02-23", "close": 3.13, "volume": 966950.0}, {"date": "2024-02-26", "close": 2.63, "volume": 6005314.0}, {"date": "2024-02-27", "close": 2.74, "volume": 7249707.0}, {"date": "2024-02-28", "close": 2.7, "volume": 1368061.0}, {"date": "2024-02-29", "close": 2.73, "volume": 6116874.0}, {"date": "2024-03-01", "close": 2.77, "volume": 1083296.0}, {"date": "2024-03-04", "close": 2.77, "volume": 959267.0}, {"date": "2024-03-05", "close": 2.86, "volume": 1208593.0}, {"date": "2024-03-06", "close": 2.73, "volume": 1518551.0}, {"date": "2024-03-07", "close": 2.74, "volume": 1040204.0}, {"date": "2024-03-08", "close": 2.83, "volume": 885785.0}, {"date": "2024-03-11", "close": 2.81, "volume": 749052.0}, {"date": "2024-03-12", "close": 2.84, "volume": 616130.0}, {"date": "2024-03-13", "close": 2.86, "volume": 556656.0}, {"date": "2024-03-14", "close": 2.83, "volume": 648674.0}, {"date": "2024-03-15", "close": 2.77, "volume": 2113983.0}, {"date": "2024-03-18", "close": 2.76, "volume": 1947591.0}, {"date": "2024-03-19", "close": 2.67, "volume": 1241767.0}, {"date": "2024-03-20", "close": 2.68, "volume": 1107463.0}, {"date": "2024-03-21", "close": 2.71, "volume": 1036759.0}, {"date": "2024-03-22", "close": 2.67, "volume": 568097.0}, {"date": "2024-03-25", "close": 2.68, "volume": 1506399.0}, {"date": "2024-03-26", "close": 2.71, "volume": 1403626.0}, {"date": "2024-03-27", "close": 2.74, "volume": 544249.0}, {"date": "2024-03-28", "close": 2.75, "volume": 1134162.0}, {"date": "2024-04-02", "close": 2.78, "volume": 772688.0}, {"date": "2024-04-03", "close": 2.67, "volume": 1340878.0}, {"date": "2024-04-04", "close": 2.64, "volume": 539032.0}, {"date": "2024-04-05", "close": 2.67, "volume": 2101415.0}, {"date": "2024-04-08", "close": 2.82, "volume": 9753149.0}, {"date": "2024-04-09", "close": 2.7, "volume": 568433.0}, {"date": "2024-04-10", "close": 2.83, "volume": 1068184.0}, {"date": "2024-04-11", "close": 2.85, "volume": 743530.0}, {"date": "2024-04-12", "close": 2.88, "volume": 760336.0}, {"date": "2024-04-15", "close": 2.98, "volume": 1183389.0}, {"date": "2024-04-16", "close": 2.87, "volume": 1232206.0}, {"date": "2024-04-17", "close": 2.81, "volume": 682098.0}, {"date": "2024-04-18", "close": 2.78, "volume": 854199.0}, {"date": "2024-04-19", "close": 2.7, "volume": 2140176.0}, {"date": "2024-04-22", "close": 2.81, "volume": 527814.0}, {"date": "2024-04-23", "close": 2.81, "volume": 604528.0}, {"date": "2024-04-24", "close": 2.76, "volume": 491681.0}, {"date": "2024-04-26", "close": 2.75, "volume": 541012.0}, {"date": "2024-04-29", "close": 2.92, "volume": 736549.0}, {"date": "2024-04-30", "close": 2.92, "volume": 765238.0}, {"date": "2024-05-01", "close": 2.83, "volume": 636447.0}, {"date": "2024-05-02", "close": 2.84, "volume": 667704.0}, {"date": "2024-05-03", "close": 2.74, "volume": 502601.0}, {"date": "2024-05-06", "close": 2.81, "volume": 671581.0}, {"date": "2024-05-07", "close": 2.92, "volume": 854796.0}, {"date": "2024-05-08", "close": 2.95, "volume": 596208.0}, {"date": "2024-05-09", "close": 2.93, "volume": 570917.0}, {"date": "2024-05-10", "close": 2.91, "volume": 537898.0}, {"date": "2024-05-13", "close": 2.92, "volume": 414662.0}, {"date": "2024-05-14", "close": 2.98, "volume": 801397.0}, {"date": "2024-05-15", "close": 2.9, "volume": 453992.0}, {"date": "2024-05-16", "close": 3.01, "volume": 759123.0}, {"date": "2024-05-17", "close": 2.82, "volume": 557838.0}, {"date": "2024-05-20", "close": 2.85, "volume": 411962.0}, {"date": "2024-05-21", "close": 2.9, "volume": 1475393.0}, {"date": "2024-05-22", "close": 2.92, "volume": 913561.0}, {"date": "2024-05-23", "close": 2.97, "volume": 666759.0}, {"date": "2024-05-24", "close": 2.87, "volume": 571781.0}, {"date": "2024-05-27", "close": 2.92, "volume": 401366.0}, {"date": "2024-05-28", "close": 2.89, "volume": 985171.0}, {"date": "2024-05-29", "close": 2.85, "volume": 933183.0}, {"date": "2024-05-30", "close": 2.72, "volume": 1109938.0}, {"date": "2024-05-31", "close": 2.81, "volume": 1321967.0}, {"date": "2024-06-03", "close": 2.81, "volume": 541864.0}, {"date": "2024-06-04", "close": 2.79, "volume": 669581.0}, {"date": "2024-06-05", "close": 2.92, "volume": 783746.0}, {"date": "2024-06-06", "close": 3.1, "volume": 1481581.0}, {"date": "2024-06-07", "close": 3.01, "volume": 1465043.0}, {"date": "2024-06-11", "close": 2.83, "volume": 1632692.0}, {"date": "2024-06-12", "close": 2.85, "volume": 2760273.0}, {"date": "2024-06-13", "close": 2.98, "volume": 1149849.0}, {"date": "2024-06-14", "close": 2.89, "volume": 1233541.0}, {"date": "2024-06-17", "close": 2.97, "volume": 693714.0}, {"date": "2024-06-18", "close": 2.99, "volume": 589619.0}, {"date": "2024-06-19", "close": 3.0, "volume": 486338.0}, {"date": "2024-06-20", "close": 2.98, "volume": 805823.0}, {"date": "2024-06-21", "close": 3.0, "volume": 3216075.0}, {"date": "2024-06-24", "close": 2.86, "volume": 1138791.0}, {"date": "2024-06-25", "close": 2.94, "volume": 883235.0}, {"date": "2024-06-26", "close": 2.95, "volume": 871902.0}, {"date": "2024-06-27", "close": 2.95, "volume": 924295.0}, {"date": "2024-06-28", "close": 2.99, "volume": 1185494.0}, {"date": "2024-07-01", "close": 2.87, "volume": 564895.0}, {"date": "2024-07-02", "close": 2.87, "volume": 954412.0}, {"date": "2024-07-03", "close": 2.87, "volume": 445520.0}, {"date": "2024-07-04", "close": 2.92, "volume": 887361.0}, {"date": "2024-07-05", "close": 2.97, "volume": 1861149.0}, {"date": "2024-07-08", "close": 2.98, "volume": 1188640.0}, {"date": "2024-07-09", "close": 3.02, "volume": 5697052.0}, {"date": "2024-07-10", "close": 3.01, "volume": 322771.0}, {"date": "2024-07-11", "close": 3.06, "volume": 585259.0}, {"date": "2024-07-12", "close": 3.15, "volume": 725981.0}, {"date": "2024-07-15", "close": 3.31, "volume": 4080098.0}, {"date": "2024-07-16", "close": 3.22, "volume": 2201478.0}, {"date": "2024-07-17", "close": 3.13, "volume": 1617815.0}, {"date": "2024-07-18", "close": 3.01, "volume": 1457619.0}, {"date": "2024-07-19", "close": 3.03, "volume": 1254447.0}, {"date": "2024-07-22", "close": 3.1, "volume": 843884.0}, {"date": "2024-07-23", "close": 3.13, "volume": 672270.0}, {"date": "2024-07-24", "close": 3.11, "volume": 520915.0}, {"date": "2024-07-25", "close": 2.97, "volume": 709218.0}, {"date": "2024-07-26", "close": 3.0, "volume": 1017292.0}, {"date": "2024-07-29", "close": 3.05, "volume": 938974.0}, {"date": "2024-07-30", "close": 3.04, "volume": 770621.0}, {"date": "2024-07-31", "close": 3.15, "volume": 977454.0}, {"date": "2024-08-01", "close": 3.2, "volume": 637884.0}, {"date": "2024-08-02", "close": 3.15, "volume": 771412.0}, {"date": "2024-08-05", "close": 2.99, "volume": 1312790.0}, {"date": "2024-08-06", "close": 2.97, "volume": 735914.0}, {"date": "2024-08-07", "close": 2.98, "volume": 399237.0}, {"date": "2024-08-08", "close": 3.0, "volume": 988195.0}, {"date": "2024-08-09", "close": 2.96, "volume": 1029569.0}, {"date": "2024-08-12", "close": 2.98, "volume": 420538.0}, {"date": "2024-08-13", "close": 2.82, "volume": 1301216.0}, {"date": "2024-08-14", "close": 2.82, "volume": 1368425.0}, {"date": "2024-08-15", "close": 2.8, "volume": 1219438.0}, {"date": "2024-08-16", "close": 2.83, "volume": 1291236.0}, {"date": "2024-08-19", "close": 2.75, "volume": 1072359.0}, {"date": "2024-08-20", "close": 2.79, "volume": 1543506.0}, {"date": "2024-08-21", "close": 2.77, "volume": 1075338.0}, {"date": "2024-08-22", "close": 2.75, "volume": 840859.0}, {"date": "2024-08-23", "close": 2.71, "volume": 929506.0}, {"date": "2024-08-26", "close": 2.7, "volume": 955596.0}, {"date": "2024-08-27", "close": 3.31, "volume": 3715252.0}, {"date": "2024-08-28", "close": 3.22, "volume": 1669279.0}, {"date": "2024-08-29", "close": 3.12, "volume": 1022471.0}, {"date": "2024-08-30", "close": 3.23, "volume": 1357986.0}, {"date": "2024-09-02", "close": 3.17, "volume": 793180.0}, {"date": "2024-09-03", "close": 3.33, "volume": 1012636.0}, {"date": "2024-09-04", "close": 3.44, "volume": 1643641.0}, {"date": "2024-09-05", "close": 3.56, "volume": 2543378.0}, {"date": "2024-09-06", "close": 3.56, "volume": 1476480.0}, {"date": "2024-09-09", "close": 3.57, "volume": 1309809.0}, {"date": "2024-09-10", "close": 3.65, "volume": 952189.0}, {"date": "2024-09-11", "close": 3.62, "volume": 608089.0}, {"date": "2024-09-12", "close": 3.54, "volume": 949905.0}, {"date": "2024-09-13", "close": 3.47, "volume": 1049054.0}, {"date": "2024-09-16", "close": 3.45, "volume": 599806.0}, {"date": "2024-09-17", "close": 3.48, "volume": 1030606.0}, {"date": "2024-09-18", "close": 3.54, "volume": 777896.0}, {"date": "2024-09-19", "close": 3.59, "volume": 1702073.0}, {"date": "2024-09-20", "close": 3.6, "volume": 13022182.0}, {"date": "2024-09-23", "close": 3.57, "volume": 415332.0}, {"date": "2024-09-24", "close": 3.51, "volume": 317271.0}, {"date": "2024-09-25", "close": 3.52, "volume": 1042797.0}, {"date": "2024-09-26", "close": 3.73, "volume": 1602995.0}, {"date": "2024-09-27", "close": 3.73, "volume": 1476333.0}, {"date": "2024-09-30", "close": 3.69, "volume": 894644.0}, {"date": "2024-10-01", "close": 3.69, "volume": 1375031.0}, {"date": "2024-10-02", "close": 3.74, "volume": 765786.0}, {"date": "2024-10-03", "close": 3.69, "volume": 572902.0}, {"date": "2024-10-04", "close": 3.55, "volume": 467592.0}, {"date": "2024-10-07", "close": 3.7, "volume": 778618.0}, {"date": "2024-10-08", "close": 3.62, "volume": 227617.0}, {"date": "2024-10-09", "close": 3.65, "volume": 215996.0}, {"date": "2024-10-10", "close": 3.59, "volume": 344670.0}, {"date": "2024-10-11", "close": 3.53, "volume": 455014.0}, {"date": "2024-10-14", "close": 3.69, "volume": 648902.0}, {"date": "2024-10-15", "close": 3.76, "volume": 602842.0}, {"date": "2024-10-16", "close": 3.59, "volume": 461084.0}, {"date": "2024-10-17", "close": 3.63, "volume": 491839.0}, {"date": "2024-10-18", "close": 3.52, "volume": 365823.0}, {"date": "2024-10-21", "close": 3.54, "volume": 383365.0}, {"date": "2024-10-22", "close": 3.43, "volume": 340360.0}, {"date": "2024-10-23", "close": 3.36, "volume": 229775.0}, {"date": "2024-10-24", "close": 3.31, "volume": 280421.0}, {"date": "2024-10-25", "close": 3.33, "volume": 265633.0}, {"date": "2024-10-28", "close": 3.31, "volume": 472711.0}, {"date": "2024-10-29", "close": 3.25, "volume": 662798.0}, {"date": "2024-10-30", "close": 3.22, "volume": 371397.0}, {"date": "2024-10-31", "close": 3.2, "volume": 292896.0}, {"date": "2024-11-01", "close": 3.2, "volume": 290578.0}, {"date": "2024-11-04", "close": 3.16, "volume": 280089.0}, {"date": "2024-11-05", "close": 3.17, "volume": 152176.0}, {"date": "2024-11-06", "close": 3.2, "volume": 239506.0}, {"date": "2024-11-07", "close": 3.24, "volume": 188402.0}, {"date": "2024-11-08", "close": 3.25, "volume": 184982.0}, {"date": "2024-11-11", "close": 3.28, "volume": 206482.0}, {"date": "2024-11-12", "close": 3.32, "volume": 398938.0}, {"date": "2024-11-13", "close": 3.3, "volume": 362449.0}, {"date": "2024-11-14", "close": 3.35, "volume": 326762.0}, {"date": "2024-11-15", "close": 3.37, "volume": 291543.0}, {"date": "2024-11-18", "close": 3.41, "volume": 262525.0}, {"date": "2024-11-19", "close": 3.4, "volume": 306662.0}, {"date": "2024-11-20", "close": 3.45, "volume": 400559.0}, {"date": "2024-11-21", "close": 3.54, "volume": 520522.0}, {"date": "2024-11-22", "close": 3.46, "volume": 912352.0}, {"date": "2024-11-25", "close": 3.22, "volume": 923849.0}, {"date": "2024-11-26", "close": 3.22, "volume": 401274.0}, {"date": "2024-11-27", "close": 3.25, "volume": 290570.0}, {"date": "2024-11-28", "close": 3.25, "volume": 215703.0}, {"date": "2024-11-29", "close": 3.26, "volume": 188441.0}, {"date": "2024-12-02", "close": 3.22, "volume": 125313.0}, {"date": "2024-12-03", "close": 3.27, "volume": 127417.0}, {"date": "2024-12-04", "close": 3.25, "volume": 264035.0}, {"date": "2024-12-05", "close": 3.31, "volume": 320936.0}, {"date": "2024-12-06", "close": 3.27, "volume": 360218.0}, {"date": "2024-12-09", "close": 3.3, "volume": 224720.0}, {"date": "2024-12-10", "close": 3.14, "volume": 1309265.0}, {"date": "2024-12-11", "close": 3.04, "volume": 843088.0}, {"date": "2024-12-12", "close": 3.01, "volume": 444987.0}, {"date": "2024-12-13", "close": 2.99, "volume": 192590.0}, {"date": "2024-12-16", "close": 2.98, "volume": 659557.0}, {"date": "2024-12-17", "close": 3.01, "volume": 256761.0}, {"date": "2024-12-18", "close": 2.99, "volume": 284345.0}, {"date": "2024-12-19", "close": 2.96, "volume": 506467.0}, {"date": "2024-12-20", "close": 2.96, "volume": 211910.0}, {"date": "2024-12-23", "close": 3.05, "volume": 300089.0}, {"date": "2024-12-24", "close": 3.08, "volume": 133131.0}, {"date": "2024-12-27", "close": 3.01, "volume": 168313.0}, {"date": "2024-12-30", "close": 3.02, "volume": 386461.0}, {"date": "2024-12-31", "close": 3.01, "volume": 114856.0}, {"date": "2025-01-02", "close": 3.01, "volume": 274143.0}, {"date": "2025-01-03", "close": 2.98, "volume": 150496.0}, {"date": "2025-01-06", "close": 3.02, "volume": 261701.0}, {"date": "2025-01-07", "close": 3.01, "volume": 222243.0}, {"date": "2025-01-08", "close": 3.05, "volume": 264887.0}, {"date": "2025-01-09", "close": 3.12, "volume": 330707.0}, {"date": "2025-01-10", "close": 3.11, "volume": 320816.0}, {"date": "2025-01-13", "close": 3.28, "volume": 488958.0}, {"date": "2025-01-14", "close": 3.25, "volume": 367573.0}, {"date": "2025-01-15", "close": 3.27, "volume": 387881.0}, {"date": "2025-01-16", "close": 3.27, "volume": 401051.0}, {"date": "2025-01-17", "close": 3.32, "volume": 337417.0}, {"date": "2025-01-20", "close": 3.53, "volume": 385709.0}, {"date": "2025-01-21", "close": 3.59, "volume": 290735.0}, {"date": "2025-01-22", "close": 3.75, "volume": 512790.0}, {"date": "2025-01-23", "close": 3.75, "volume": 1290853.0}, {"date": "2025-01-24", "close": 3.66, "volume": 768001.0}, {"date": "2025-01-28", "close": 3.49, "volume": 414275.0}, {"date": "2025-01-29", "close": 3.56, "volume": 522248.0}, {"date": "2025-01-30", "close": 3.56, "volume": 348257.0}, {"date": "2025-01-31", "close": 3.45, "volume": 552154.0}, {"date": "2025-02-03", "close": 3.41, "volume": 243700.0}, {"date": "2025-02-04", "close": 3.32, "volume": 354216.0}, {"date": "2025-02-05", "close": 3.35, "volume": 358996.0}, {"date": "2025-02-06", "close": 3.33, "volume": 392310.0}, {"date": "2025-02-07", "close": 3.33, "volume": 269525.0}, {"date": "2025-02-10", "close": 3.37, "volume": 198942.0}, {"date": "2025-02-11", "close": 3.3, "volume": 316741.0}, {"date": "2025-02-12", "close": 3.33, "volume": 157503.0}, {"date": "2025-02-13", "close": 3.35, "volume": 209595.0}, {"date": "2025-02-14", "close": 3.42, "volume": 306569.0}, {"date": "2025-02-17", "close": 3.47, "volume": 249397.0}, {"date": "2025-02-18", "close": 3.44, "volume": 167133.0}, {"date": "2025-02-19", "close": 3.46, "volume": 213702.0}, {"date": "2025-02-20", "close": 4.26, "volume": 2880935.0}, {"date": "2025-02-21", "close": 4.52, "volume": 3308091.0}, {"date": "2025-02-24", "close": 4.62, "volume": 1824605.0}, {"date": "2025-02-25", "close": 4.63, "volume": 2001127.0}, {"date": "2025-02-26", "close": 4.7, "volume": 874000.0}, {"date": "2025-02-27", "close": 4.71, "volume": 598665.0}, {"date": "2025-02-28", "close": 4.7, "volume": 624823.0}, {"date": "2025-03-03", "close": 4.61, "volume": 588030.0}, {"date": "2025-03-04", "close": 4.47, "volume": 754570.0}, {"date": "2025-03-05", "close": 4.5, "volume": 1280447.0}, {"date": "2025-03-06", "close": 4.4, "volume": 467607.0}, {"date": "2025-03-07", "close": 4.3, "volume": 545476.0}, {"date": "2025-03-10", "close": 4.44, "volume": 693108.0}, {"date": "2025-03-11", "close": 4.36, "volume": 1157672.0}, {"date": "2025-03-12", "close": 4.31, "volume": 619052.0}, {"date": "2025-03-13", "close": 4.25, "volume": 442693.0}, {"date": "2025-03-14", "close": 4.27, "volume": 459944.0}, {"date": "2025-03-17", "close": 4.3, "volume": 442016.0}, {"date": "2025-03-18", "close": 4.4, "volume": 840344.0}, {"date": "2025-03-19", "close": 4.37, "volume": 293158.0}, {"date": "2025-03-20", "close": 4.98, "volume": 3491986.0}, {"date": "2025-03-21", "close": 5.02, "volume": 3207133.0}, {"date": "2025-03-24", "close": 4.87, "volume": 678546.0}, {"date": "2025-03-25", "close": 4.69, "volume": 796098.0}, {"date": "2025-03-26", "close": 4.57, "volume": 1108052.0}, {"date": "2025-03-27", "close": 4.6, "volume": 1023175.0}, {"date": "2025-03-28", "close": 4.61, "volume": 802105.0}, {"date": "2025-03-31", "close": 4.55, "volume": 425335.0}, {"date": "2025-04-01", "close": 4.64, "volume": 573917.0}, {"date": "2025-04-02", "close": 4.75, "volume": 1272855.0}, {"date": "2025-04-03", "close": 4.78, "volume": 850975.0}, {"date": "2025-04-04", "close": 4.64, "volume": 1328316.0}, {"date": "2025-04-07", "close": 4.5, "volume": 2557088.0}, {"date": "2025-04-08", "close": 4.71, "volume": 1498098.0}, {"date": "2025-04-09", "close": 4.63, "volume": 2241239.0}, {"date": "2025-04-10", "close": 4.82, "volume": 1317926.0}, {"date": "2025-04-11", "close": 4.63, "volume": 970429.0}, {"date": "2025-04-14", "close": 4.72, "volume": 1405428.0}, {"date": "2025-04-15", "close": 4.82, "volume": 1466171.0}, {"date": "2025-04-16", "close": 4.85, "volume": 808774.0}, {"date": "2025-04-17", "close": 4.46, "volume": 1975051.0}, {"date": "2025-04-22", "close": 4.41, "volume": 616008.0}, {"date": "2025-04-23", "close": 4.53, "volume": 1188405.0}, {"date": "2025-04-24", "close": 4.59, "volume": 845414.0}, {"date": "2025-04-28", "close": 4.55, "volume": 1278353.0}, {"date": "2025-04-29", "close": 4.76, "volume": 1396844.0}, {"date": "2025-04-30", "close": 4.8, "volume": 723499.0}, {"date": "2025-05-01", "close": 4.88, "volume": 789391.0}, {"date": "2025-05-02", "close": 4.88, "volume": 1026521.0}, {"date": "2025-05-05", "close": 4.73, "volume": 589499.0}, {"date": "2025-05-06", "close": 4.77, "volume": 733545.0}, {"date": "2025-05-07", "close": 4.86, "volume": 644649.0}, {"date": "2025-05-08", "close": 4.82, "volume": 1589592.0}, {"date": "2025-05-09", "close": 4.86, "volume": 286047.0}, {"date": "2025-05-12", "close": 4.71, "volume": 354809.0}, {"date": "2025-05-13", "close": 4.9, "volume": 727326.0}, {"date": "2025-05-14", "close": 4.69, "volume": 1386868.0}, {"date": "2025-05-15", "close": 4.72, "volume": 756714.0}, {"date": "2025-05-16", "close": 4.79, "volume": 788256.0}, {"date": "2025-05-19", "close": 4.83, "volume": 426916.0}, {"date": "2025-05-20", "close": 4.42, "volume": 3140600.0}, {"date": "2025-05-21", "close": 4.46, "volume": 1245125.0}, {"date": "2025-05-22", "close": 4.46, "volume": 743750.0}, {"date": "2025-05-23", "close": 4.54, "volume": 759239.0}, {"date": "2025-05-26", "close": 4.44, "volume": 1062157.0}, {"date": "2025-05-27", "close": 4.53, "volume": 402138.0}, {"date": "2025-05-28", "close": 4.44, "volume": 395048.0}, {"date": "2025-05-29", "close": 4.4, "volume": 746159.0}, {"date": "2025-05-30", "close": 4.44, "volume": 1587900.0}, {"date": "2025-06-02", "close": 4.46, "volume": 417635.0}, {"date": "2025-06-03", "close": 4.36, "volume": 581067.0}, {"date": "2025-06-04", "close": 4.4, "volume": 743705.0}, {"date": "2025-06-05", "close": 4.35, "volume": 739241.0}, {"date": "2025-06-06", "close": 4.3, "volume": 620545.0}, {"date": "2025-06-10", "close": 4.37, "volume": 514745.0}, {"date": "2025-06-11", "close": 4.35, "volume": 650908.0}, {"date": "2025-06-12", "close": 4.43, "volume": 541107.0}, {"date": "2025-06-13", "close": 4.42, "volume": 440675.0}, {"date": "2025-06-16", "close": 4.28, "volume": 475560.0}, {"date": "2025-06-17", "close": 4.18, "volume": 1067607.0}, {"date": "2025-06-18", "close": 4.18, "volume": 1136079.0}, {"date": "2025-06-19", "close": 4.1, "volume": 1837554.0}, {"date": "2025-06-20", "close": 4.12, "volume": 1747740.0}, {"date": "2025-06-23", "close": 4.09, "volume": 514716.0}, {"date": "2025-06-24", "close": 4.15, "volume": 876601.0}, {"date": "2025-06-25", "close": 4.06, "volume": 595898.0}, {"date": "2025-06-26", "close": 4.09, "volume": 431840.0}, {"date": "2025-06-27", "close": 4.13, "volume": 819805.0}, {"date": "2025-06-30", "close": 4.05, "volume": 589301.0}, {"date": "2025-07-01", "close": 4.05, "volume": 661106.0}, {"date": "2025-07-02", "close": 3.94, "volume": 702835.0}, {"date": "2025-07-03", "close": 3.91, "volume": 596678.0}, {"date": "2025-07-04", "close": 3.85, "volume": 734840.0}, {"date": "2025-07-07", "close": 3.91, "volume": 799940.0}, {"date": "2025-07-08", "close": 3.94, "volume": 964357.0}, {"date": "2025-07-09", "close": 3.99, "volume": 738172.0}, {"date": "2025-07-10", "close": 3.95, "volume": 876659.0}, {"date": "2025-07-11", "close": 3.92, "volume": 304838.0}, {"date": "2025-07-14", "close": 3.74, "volume": 695149.0}, {"date": "2025-07-15", "close": 3.82, "volume": 470378.0}, {"date": "2025-07-16", "close": 3.87, "volume": 747397.0}, {"date": "2025-07-17", "close": 3.92, "volume": 579603.0}, {"date": "2025-07-18", "close": 3.83, "volume": 606852.0}, {"date": "2025-07-21", "close": 3.8, "volume": 274550.0}, {"date": "2025-07-22", "close": 3.83, "volume": 286866.0}, {"date": "2025-07-23", "close": 3.77, "volume": 1042570.0}, {"date": "2025-07-24", "close": 3.87, "volume": 791856.0}, {"date": "2025-07-25", "close": 3.85, "volume": 580150.0}, {"date": "2025-07-28", "close": 3.97, "volume": 754548.0}, {"date": "2025-07-29", "close": 4.07, "volume": 998845.0}, {"date": "2025-07-30", "close": 4.05, "volume": 775706.0}, {"date": "2025-07-31", "close": 4.05, "volume": 1302647.0}, {"date": "2025-08-01", "close": 3.87, "volume": 1043566.0}, {"date": "2025-08-04", "close": 3.82, "volume": 448629.0}, {"date": "2025-08-05", "close": 3.89, "volume": 294448.0}, {"date": "2025-08-06", "close": 4.07, "volume": 1762605.0}, {"date": "2025-08-07", "close": 4.02, "volume": 1325791.0}, {"date": "2025-08-08", "close": 3.96, "volume": 543566.0}, {"date": "2025-08-11", "close": 4.0, "volume": 787053.0}, {"date": "2025-08-12", "close": 3.92, "volume": 396680.0}, {"date": "2025-08-13", "close": 3.92, "volume": 451644.0}, {"date": "2025-08-14", "close": 3.98, "volume": 911531.0}, {"date": "2025-08-15", "close": 4.02, "volume": 307505.0}, {"date": "2025-08-18", "close": 4.03, "volume": 464584.0}, {"date": "2025-08-19", "close": 4.06, "volume": 514424.0}, {"date": "2025-08-20", "close": 4.05, "volume": 396116.0}, {"date": "2025-08-21", "close": 4.1, "volume": 367290.0}, {"date": "2025-08-22", "close": 4.05, "volume": 594428.0}, {"date": "2025-08-25", "close": 4.11, "volume": 343482.0}, {"date": "2025-08-26", "close": 4.73, "volume": 2261408.0}, {"date": "2025-08-27", "close": 4.47, "volume": 1409076.0}, {"date": "2025-08-28", "close": 4.51, "volume": 816238.0}, {"date": "2025-08-29", "close": 4.48, "volume": 710735.0}, {"date": "2025-09-01", "close": 4.26, "volume": 617529.0}, {"date": "2025-09-02", "close": 4.29, "volume": 971058.0}, {"date": "2025-09-03", "close": 4.15, "volume": 1019569.0}, {"date": "2025-09-04", "close": 4.08, "volume": 926990.0}, {"date": "2025-09-05", "close": 4.02, "volume": 643434.0}, {"date": "2025-09-08", "close": 4.0, "volume": 858816.0}, {"date": "2025-09-09", "close": 3.84, "volume": 897878.0}, {"date": "2025-09-10", "close": 3.86, "volume": 1020717.0}, {"date": "2025-09-11", "close": 3.87, "volume": 766628.0}, {"date": "2025-09-12", "close": 3.89, "volume": 841568.0}, {"date": "2025-09-15", "close": 4.05, "volume": 947286.0}, {"date": "2025-09-16", "close": 4.09, "volume": 747868.0}, {"date": "2025-09-17", "close": 4.07, "volume": 588631.0}, {"date": "2025-09-18", "close": 4.11, "volume": 882023.0}, {"date": "2025-09-19", "close": 4.16, "volume": 2127396.0}, {"date": "2025-09-22", "close": 4.16, "volume": 821706.0}, {"date": "2025-09-23", "close": 4.22, "volume": 900049.0}, {"date": "2025-09-24", "close": 4.13, "volume": 350022.0}, {"date": "2025-09-25", "close": 4.12, "volume": 723985.0}, {"date": "2025-09-26", "close": 4.23, "volume": 428104.0}, {"date": "2025-09-29", "close": 4.18, "volume": 594749.0}, {"date": "2025-09-30", "close": 4.22, "volume": 622717.0}, {"date": "2025-10-01", "close": 4.31, "volume": 582520.0}, {"date": "2025-10-02", "close": 4.35, "volume": 568486.0}, {"date": "2025-10-03", "close": 4.44, "volume": 456023.0}, {"date": "2025-10-06", "close": 4.35, "volume": 256247.0}, {"date": "2025-10-07", "close": 4.55, "volume": 979864.0}, {"date": "2025-10-08", "close": 4.64, "volume": 552789.0}, {"date": "2025-10-09", "close": 4.69, "volume": 591096.0}, {"date": "2025-10-10", "close": 4.65, "volume": 1707675.0}, {"date": "2025-10-13", "close": 4.55, "volume": 523500.0}, {"date": "2025-10-14", "close": 4.57, "volume": 473885.0}, {"date": "2025-10-15", "close": 4.61, "volume": 1388574.0}, {"date": "2025-10-16", "close": 4.64, "volume": 640434.0}, {"date": "2025-10-17", "close": 4.64, "volume": 683877.0}, {"date": "2025-10-20", "close": 4.7, "volume": 534185.0}, {"date": "2025-10-21", "close": 4.73, "volume": 1629315.0}, {"date": "2025-10-22", "close": 4.49, "volume": 1005594.0}, {"date": "2025-10-23", "close": 4.45, "volume": 408158.0}, {"date": "2025-10-24", "close": 4.47, "volume": 239101.0}, {"date": "2025-10-27", "close": 4.56, "volume": 357304.0}, {"date": "2025-10-28", "close": 4.53, "volume": 278509.0}, {"date": "2025-10-29", "close": 4.58, "volume": 277025.0}, {"date": "2025-10-30", "close": 4.56, "volume": 281621.0}, {"date": "2025-10-31", "close": 4.58, "volume": 357615.0}, {"date": "2025-11-03", "close": 4.5, "volume": 210974.0}, {"date": "2025-11-04", "close": 4.43, "volume": 175828.0}, {"date": "2025-11-05", "close": 4.3, "volume": 335657.0}, {"date": "2025-11-06", "close": 4.27, "volume": 426414.0}, {"date": "2025-11-07", "close": 4.24, "volume": 280065.0}, {"date": "2025-11-10", "close": 4.3, "volume": 413695.0}, {"date": "2025-11-11", "close": 4.21, "volume": 241144.0}, {"date": "2025-11-12", "close": 4.2, "volume": 306069.0}, {"date": "2025-11-13", "close": 4.06, "volume": 557965.0}, {"date": "2025-11-14", "close": 4.01, "volume": 444870.0}, {"date": "2025-11-17", "close": 3.94, "volume": 831989.0}, {"date": "2025-11-18", "close": 3.88, "volume": 528175.0}, {"date": "2025-11-19", "close": 3.87, "volume": 399757.0}, {"date": "2025-11-20", "close": 3.93, "volume": 546172.0}, {"date": "2025-11-21", "close": 3.97, "volume": 604335.0}, {"date": "2025-11-24", "close": 4.08, "volume": 1162969.0}, {"date": "2025-11-25", "close": 4.14, "volume": 429915.0}, {"date": "2025-11-26", "close": 4.31, "volume": 642866.0}, {"date": "2025-11-27", "close": 4.22, "volume": 394290.0}, {"date": "2025-11-28", "close": 4.28, "volume": 284622.0}, {"date": "2025-12-01", "close": 4.23, "volume": 426238.0}, {"date": "2025-12-02", "close": 4.18, "volume": 521267.0}, {"date": "2025-12-03", "close": 4.24, "volume": 819476.0}, {"date": "2025-12-04", "close": 4.14, "volume": 335668.0}, {"date": "2025-12-05", "close": 4.17, "volume": 224419.0}, {"date": "2025-12-08", "close": 4.19, "volume": 222935.0}, {"date": "2025-12-09", "close": 4.22, "volume": 810838.0}, {"date": "2025-12-10", "close": 4.23, "volume": 351511.0}, {"date": "2025-12-11", "close": 4.34, "volume": 1106702.0}, {"date": "2025-12-12", "close": 3.96, "volume": 871362.0}, {"date": "2025-12-15", "close": 4.11, "volume": 428093.0}, {"date": "2025-12-16", "close": 4.05, "volume": 391034.0}, {"date": "2025-12-17", "close": 4.06, "volume": 225493.0}, {"date": "2025-12-18", "close": 4.08, "volume": 486972.0}, {"date": "2025-12-19", "close": 4.05, "volume": 452244.0}, {"date": "2025-12-22", "close": 4.05, "volume": 133931.0}, {"date": "2025-12-23", "close": 4.06, "volume": 156330.0}, {"date": "2025-12-24", "close": 3.98, "volume": 103671.0}, {"date": "2025-12-29", "close": 3.98, "volume": 235989.0}, {"date": "2025-12-30", "close": 3.98, "volume": 181692.0}, {"date": "2025-12-31", "close": 3.97, "volume": 195929.0}, {"date": "2026-01-02", "close": 3.92, "volume": 185469.0}, {"date": "2026-01-05", "close": 3.94, "volume": 256469.0}, {"date": "2026-01-06", "close": 3.93, "volume": 219411.0}, {"date": "2026-01-07", "close": 4.08, "volume": 261074.0}, {"date": "2026-01-08", "close": 4.17, "volume": 292928.0}, {"date": "2026-01-09", "close": 4.14, "volume": 161473.0}, {"date": "2026-01-12", "close": 4.11, "volume": 205711.0}, {"date": "2026-01-13", "close": 4.17, "volume": 183551.0}, {"date": "2026-01-14", "close": 4.1, "volume": 405796.0}, {"date": "2026-01-15", "close": 4.03, "volume": 257713.0}, {"date": "2026-01-16", "close": 4.05, "volume": 176535.0}, {"date": "2026-01-19", "close": 3.98, "volume": 110004.0}, {"date": "2026-01-20", "close": 3.97, "volume": 315262.0}, {"date": "2026-01-21", "close": 3.92, "volume": 268145.0}, {"date": "2026-01-22", "close": 3.97, "volume": 169747.0}, {"date": "2026-01-23", "close": 4.0, "volume": 215679.0}, {"date": "2026-01-27", "close": 4.01, "volume": 430351.0}, {"date": "2026-01-28", "close": 4.01, "volume": 1147540.0}, {"date": "2026-01-29", "close": 3.89, "volume": 1043675.0}, {"date": "2026-01-30", "close": 3.88, "volume": 350267.0}, {"date": "2026-02-02", "close": 3.85, "volume": 406434.0}, {"date": "2026-02-03", "close": 3.92, "volume": 547154.0}, {"date": "2026-02-04", "close": 3.85, "volume": 324048.0}, {"date": "2026-02-05", "close": 3.91, "volume": 335374.0}, {"date": "2026-02-06", "close": 3.83, "volume": 507398.0}, {"date": "2026-02-09", "close": 3.79, "volume": 328549.0}, {"date": "2026-02-10", "close": 3.82, "volume": 301456.0}, {"date": "2026-02-11", "close": 3.84, "volume": 189842.0}, {"date": "2026-02-12", "close": 3.7, "volume": 673125.0}, {"date": "2026-02-13", "close": 3.57, "volume": 821085.0}, {"date": "2026-02-16", "close": 3.58, "volume": 620356.0}, {"date": "2026-02-17", "close": 3.6, "volume": 654819.0}, {"date": "2026-02-18", "close": 3.6, "volume": 259277.0}, {"date": "2026-02-19", "close": 3.77, "volume": 300385.0}, {"date": "2026-02-20", "close": 3.74, "volume": 338937.0}, {"date": "2026-02-23", "close": 3.64, "volume": 390949.0}, {"date": "2026-02-24", "close": 3.28, "volume": 1692115.0}, {"date": "2026-02-25", "close": 3.38, "volume": 978242.0}, {"date": "2026-02-26", "close": 3.25, "volume": 1280950.0}, {"date": "2026-02-27", "close": 3.42, "volume": 1614558.0}, {"date": "2026-03-02", "close": 3.39, "volume": 1286095.0}, {"date": "2026-03-03", "close": 3.24, "volume": 3066620.0}, {"date": "2026-03-04", "close": 3.3, "volume": 590244.0}, {"date": "2026-03-05", "close": 3.43, "volume": 1251858.0}, {"date": "2026-03-06", "close": 3.44, "volume": 867407.0}, {"date": "2026-03-09", "close": 3.57, "volume": 964685.0}, {"date": "2026-03-10", "close": 3.7, "volume": 896896.0}, {"date": "2026-03-11", "close": 3.6, "volume": 2909040.0}, {"date": "2026-03-12", "close": 3.51, "volume": 882052.0}, {"date": "2026-03-13", "close": 3.46, "volume": 1250428.0}, {"date": "2026-03-16", "close": 3.4, "volume": 412327.0}, {"date": "2026-03-17", "close": 3.43, "volume": 575655.0}, {"date": "2026-03-18", "close": 3.46, "volume": 618034.0}, {"date": "2026-03-19", "close": 3.41, "volume": 446692.0}, {"date": "2026-03-20", "close": 3.47, "volume": 2039014.0}, {"date": "2026-03-23", "close": 3.43, "volume": 667310.0}, {"date": "2026-03-24", "close": 3.51, "volume": 525308.0}, {"date": "2026-03-25", "close": 3.63, "volume": 725040.0}, {"date": "2026-03-26", "close": 3.74, "volume": 545110.0}, {"date": "2026-03-27", "close": 3.7, "volume": 343693.0}, {"date": "2026-03-30", "close": 3.68, "volume": 778459.0}, {"date": "2026-03-31", "close": 3.75, "volume": 885240.0}, {"date": "2026-04-01", "close": 3.86, "volume": 1362532.0}, {"date": "2026-04-02", "close": 3.7, "volume": 564593.0}, {"date": "2026-04-07", "close": 3.68, "volume": 2947085.0}, {"date": "2026-04-08", "close": 3.87, "volume": 593384.0}, {"date": "2026-04-09", "close": 3.68, "volume": 291634.0}, {"date": "2026-04-10", "close": 3.72, "volume": 478289.0}, {"date": "2026-04-13", "close": 3.54, "volume": 1138169.0}, {"date": "2026-04-14", "close": 3.58, "volume": 368405.0}, {"date": "2026-04-15", "close": 3.55, "volume": 875838.0}, {"date": "2026-04-16", "close": 3.52, "volume": 571650.0}, {"date": "2026-04-17", "close": 3.54, "volume": 585715.0}, {"date": "2026-04-20", "close": 3.71, "volume": 283054.0}, {"date": "2026-04-21", "close": 3.75, "volume": 777433.0}, {"date": "2026-04-22", "close": 3.55, "volume": 289514.0}, {"date": "2026-04-23", "close": 3.6, "volume": 467048.0}, {"date": "2026-04-24", "close": 3.7, "volume": 506266.0}, {"date": "2026-04-27", "close": 3.68, "volume": 432809.0}, {"date": "2026-04-28", "close": 3.5, "volume": 480170.0}, {"date": "2026-04-29", "close": 3.48, "volume": 616842.0}, {"date": "2026-04-30", "close": 3.47, "volume": 373057.0}, {"date": "2026-05-01", "close": 3.36, "volume": 322557.0}, {"date": "2026-05-04", "close": 3.32, "volume": 288577.0}, {"date": "2026-05-05", "close": 3.25, "volume": 318368.0}, {"date": "2026-05-06", "close": 3.26, "volume": 386478.0}, {"date": "2026-05-07", "close": 3.35, "volume": 727359.0}, {"date": "2026-05-08", "close": 3.4, "volume": 472871.0}, {"date": "2026-05-11", "close": 3.31, "volume": 266405.0}, {"date": "2026-05-12", "close": 3.26, "volume": 302026.0}, {"date": "2026-05-13", "close": 3.33, "volume": 338964.0}, {"date": "2026-05-14", "close": 3.34, "volume": 366957.0}, {"date": "2026-05-15", "close": 3.47, "volume": 249662.0}, {"date": "2026-05-18", "close": 3.33, "volume": 161546.0}, {"date": "2026-05-19", "close": 3.33, "volume": 341355.0}, {"date": "2026-05-20", "close": 3.35, "volume": 168549.0}, {"date": "2026-05-21", "close": 3.36, "volume": 310845.0}, {"date": "2026-05-22", "close": 3.29, "volume": 3033816.0}, {"date": "2026-05-25", "close": 3.09, "volume": 2533114.0}, {"date": "2026-05-26", "close": 3.1, "volume": 1495219.0}, {"date": "2026-05-27", "close": 3.24, "volume": 1958997.0}, {"date": "2026-05-28", "close": 3.19, "volume": 379830.0}, {"date": "2026-05-29", "close": 3.16, "volume": 1035256.0}, {"date": "2026-06-01", "close": 3.26, "volume": 460601.0}, {"date": "2026-06-02", "close": 3.2, "volume": 2399870.0}, {"date": "2026-06-03", "close": 3.16, "volume": 479932.0}, {"date": "2026-06-04", "close": 3.1, "volume": 573170.0}, {"date": "2026-06-05", "close": 3.18, "volume": 635324.0}, {"date": "2026-06-09", "close": 3.3, "volume": 1668412.0}, {"date": "2026-06-10", "close": 3.37, "volume": 546683.0}, {"date": "2026-06-11", "close": 3.32, "volume": 799957.0}, {"date": "2026-06-12", "close": 3.32, "volume": 817554.0}, {"date": "2026-06-15", "close": 3.24, "volume": 698170.0}, {"date": "2026-06-16", "close": 3.2, "volume": 625448.0}, {"date": "2026-06-17", "close": 3.19, "volume": 971262.0}, {"date": "2026-06-18", "close": 3.22, "volume": 1011067.0}, {"date": "2026-06-19", "close": 3.31, "volume": 524032.0}, {"date": "2026-06-22", "close": 3.31, "volume": 248049.0}, {"date": "2026-06-23", "close": 3.25, "volume": 389392.0}, {"date": "2026-06-24", "close": 3.24, "volume": 214298.0}, {"date": "2026-06-25", "close": 3.28, "volume": 251292.0}, {"date": "2026-06-26", "close": 3.22, "volume": 390875.0}, {"date": "2026-06-29", "close": 3.25, "volume": 688560.0}, {"date": "2026-06-30", "close": 3.33, "volume": 956793.0}, {"date": "2026-07-01", "close": 3.26, "volume": 554728.0}, {"date": "2026-07-02", "close": 3.27, "volume": 504606.0}, {"date": "2026-07-03", "close": 3.35, "volume": 292227.0}, {"date": "2026-07-06", "close": 3.43, "volume": 512931.0}, {"date": "2026-07-07", "close": 3.37, "volume": 262817.0}, {"date": "2026-07-08", "close": 3.3, "volume": 240152.0}, {"date": "2026-07-09", "close": 3.35, "volume": 229715.0}, {"date": "2026-07-10", "close": 3.24, "volume": 236844.0}, {"date": "2026-07-13", "close": 3.23, "volume": 256554.0}, {"date": "2026-07-14", "close": 3.22, "volume": 153938.0}, {"date": "2026-07-15", "close": 3.21, "volume": 676191.0}, {"date": "2026-07-16", "close": 3.27, "volume": 258100.0}, {"date": "2026-07-17", "close": 3.15, "volume": 433740.0}, {"date": "2026-07-20", "close": 3.09, "volume": 1174286.0}, {"date": "2026-07-21", "close": 3.05, "volume": 210267.0}, {"date": "2026-07-22", "close": 3.03, "volume": 169559.0}, {"date": "2026-07-23", "close": 3.02, "volume": 257843.0}, {"date": "2026-07-24", "close": 2.98, "volume": 277594.0}, {"date": "2026-07-27", "close": 2.99, "volume": 249341.0}, {"date": "2026-07-28", "close": 3.05, "volume": 148578.0}, {"date": "2026-07-29", "close": 3.14, "volume": 354199.0}, {"date": "2026-07-30", "close": 3.13, "volume": 352926.0}, {"date": "2026-07-31", "close": 3.14, "volume": 295010.0}, {"date": "2026-08-03", "close": 3.18, "volume": 242825.0}, {"date": "2026-08-04", "close": 3.37, "volume": 477130.0}, {"date": "2026-08-05", "close": 3.47, "volume": 544170.0}, {"date": "2026-08-06", "close": 3.53, "volume": 399053.0}, {"date": "2026-08-07", "close": 3.57, "volume": 257779.0}, {"date": "2026-08-10", "close": 3.6, "volume": 502927.0}, {"date": "2026-08-11", "close": 3.65, "volume": 440263.0}, {"date": "2026-08-12", "close": 3.54, "volume": 902074.0}, {"date": "2026-08-13", "close": 3.55, "volume": 248367.0}, {"date": "2026-08-14", "close": 3.55, "volume": 694561.0}, {"date": "2026-08-17", "close": 3.54, "volume": 465752.0}, {"date": "2026-08-18", "close": 3.63, "volume": 534111.0}, {"date": "2026-08-19", "close": 3.64, "volume": 207678.0}, {"date": "2026-08-20", "close": 3.6, "volume": 766509.0}, {"date": "2026-08-21", "close": 3.63, "volume": 755705.0}, {"date": "2026-08-24", "close": 3.68, "volume": 562618.0}, {"date": "2026-08-25", "close": 3.05, "volume": 5487091.0}, {"date": "2026-08-26", "close": 2.83, "volume": 3803976.0}, {"date": "2026-08-27", "close": 2.67, "volume": 2688198.0}, {"date": "2026-08-28", "close": 2.73, "volume": 2273732.0}, {"date": "2026-08-31", "close": 2.76, "volume": 1467403.0}, {"date": "2026-09-01", "close": 2.7, "volume": 1492924.0}, {"date": "2026-09-02", "close": 2.69, "volume": 1431326.0}, {"date": "2026-09-03", "close": 2.75, "volume": 3126022.0}, {"date": "2026-09-04", "close": 2.76, "volume": 2248409.0}, {"date": "2026-09-07", "close": 2.72, "volume": 1040664.0}], "refreshing": true}