{"ticker": "NWH", "overview": {"name": "NRW Holdings Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWH", "has_prices": true, "as_of": "2026-09-07", "last": 7.71, "prev_close": 7.64, "change": 0.07000000000000028, "change_pct": 0.009162303664921503, "session_volume": 612878.0, "vwap_5": 7.720207182836113, "vwap_20": 7.687552960513363, "vwap_60": 7.298925747787017, "vwap_250": 6.001964495208859, "high_52w": 8.2, "low_52w": 4.67, "avg_volume_20": 1307771.5, "sessions": 400, "market_cap": {"value": 3519516822.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161270", "src": "ASX", "ticker": "NWH", "cik": "", "company": "NRW Holdings Limited", "company_raw": "NRW Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161270", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03137191", "src": "ASX", "ticker": "NWH", "cik": "", "company": "NRW Holdings Limited", "company_raw": "NRW Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137191", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "ASX-03130628", "src": "ASX", "ticker": "NWH", "cik": "", "company": "NRW Holdings Limited", "company_raw": "NRW Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130628", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03124943", "src": "ASX", "ticker": "NWH", "cik": "", "company": "NRW Holdings Limited", "company_raw": "NRW Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124943", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "ASXSH-03091129", "src": "ASX", "ticker": "NWH", "cik": "", "company": "NRW Holdings Limited", "company_raw": "NRW Holdings Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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: Australian Retirement Trust Pty LTD ATF Australian Retirement Trust drops below 5% of NWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091129", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "ABN/ACN/ARSN (if applicable", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.26, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106473-6A1331983", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091129-6A1325923", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/nwh", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/nwh", "needs_ocr": 0}], "directors": [{"name": "P Johnston", "first_seen": "2021-05-17", "last_seen": "2021-05-17", "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": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157211-6A1353294"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Fredon Contract Award", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154974-6A1352276"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Golding Contract Extension", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154969-6A1352274"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Modern Slavery Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153653-6A1351630"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Sustainability Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153652-6A1351629"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153651-6A1351627"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153650-6A1351626"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153649-6A1351625"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151808-6A1350728"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Annual General Meeting & Director Nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144392-6A1347675"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143205-6A1347203"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Application for quotation of securities - NWH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143197-6A1347195"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Proposed issue of securities - NWH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141200-6A1346217"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Fredon Contract Award", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139108-6A1345361"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Change of Registered Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138837-6A1345226"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138160-6A1344932"}, {"date": "2026-09-13", "form": "Progress Report", "title": "NRW - Contract Awards", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135023_PS-6A1343619"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133132-6A1342773"}], "performance": {"ticker": "NWH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-09-05", "close": 2.41, "volume": 50101982.0}, {"date": "2007-09-06", "close": 2.4, "volume": 3021974.0}, {"date": "2007-09-07", "close": 2.5, "volume": 1919039.0}, {"date": "2007-09-10", "close": 2.53, "volume": 1902109.0}, {"date": "2007-09-11", "close": 2.53, "volume": 1457839.0}, {"date": "2007-09-12", "close": 2.5, "volume": 1377182.0}, {"date": "2007-09-13", "close": 2.58, "volume": 1054618.0}, {"date": "2007-09-14", "close": 2.55, "volume": 698222.0}, {"date": "2007-09-17", "close": 2.51, "volume": 951858.0}, {"date": "2007-09-18", "close": 2.5, "volume": 1055515.0}, {"date": "2007-09-19", "close": 2.53, "volume": 317968.0}, {"date": "2007-09-20", "close": 2.61, "volume": 5468682.0}, {"date": "2007-09-21", "close": 2.66, "volume": 1182998.0}, {"date": "2007-09-24", "close": 2.7, "volume": 576242.0}, {"date": "2007-09-25", "close": 2.7, "volume": 922947.0}, {"date": "2007-09-26", "close": 2.62, "volume": 1762441.0}, {"date": "2007-09-27", "close": 2.71, "volume": 412415.0}, {"date": "2007-09-28", "close": 2.64, "volume": 263080.0}, {"date": "2007-10-01", "close": 2.8, "volume": 88135.0}, {"date": "2007-10-02", "close": 2.74, "volume": 815792.0}, {"date": "2007-10-03", "close": 2.82, "volume": 843806.0}, {"date": "2007-10-04", "close": 2.75, "volume": 516208.0}, {"date": "2007-10-05", "close": 2.74, "volume": 389335.0}, {"date": "2007-10-08", "close": 2.7, "volume": 699003.0}, {"date": "2007-10-09", "close": 2.68, "volume": 315530.0}, {"date": "2007-10-10", "close": 2.62, "volume": 1165269.0}, {"date": "2007-10-11", "close": 2.62, "volume": 1027175.0}, {"date": "2007-10-12", "close": 2.8, "volume": 738312.0}, {"date": "2007-10-15", "close": 2.92, "volume": 1462998.0}, {"date": "2007-10-16", "close": 2.98, "volume": 2105927.0}, {"date": "2007-10-17", "close": 2.98, "volume": 359089.0}, {"date": "2007-10-18", "close": 3.09, "volume": 706029.0}, {"date": "2007-10-19", "close": 3.25, "volume": 624516.0}, {"date": "2007-10-22", "close": 3.16, "volume": 740382.0}, {"date": "2007-10-23", "close": 3.29, "volume": 1032968.0}, {"date": "2007-10-24", "close": 3.32, "volume": 774191.0}, {"date": "2007-10-25", "close": 3.39, "volume": 643069.0}, {"date": "2007-10-26", "close": 3.34, "volume": 403265.0}, {"date": "2007-10-29", "close": 3.23, "volume": 1142667.0}, {"date": "2007-10-30", "close": 3.24, "volume": 287696.0}, {"date": "2007-10-31", "close": 3.23, "volume": 498889.0}, {"date": "2007-11-01", "close": 3.24, "volume": 1236081.0}, {"date": "2007-11-02", "close": 3.2, "volume": 1976066.0}, {"date": "2007-11-05", "close": 3.13, "volume": 324149.0}, {"date": "2007-11-06", "close": 3.2, "volume": 358907.0}, {"date": "2007-11-07", "close": 3.22, "volume": 469146.0}, {"date": "2007-11-08", "close": 3.25, "volume": 377804.0}, {"date": "2007-11-09", "close": 3.3, "volume": 648628.0}, {"date": "2007-11-12", "close": 3.46, "volume": 732638.0}, {"date": "2007-11-13", "close": 3.44, "volume": 465710.0}, {"date": "2007-11-14", "close": 3.45, "volume": 558301.0}, {"date": "2007-11-15", "close": 3.34, "volume": 293190.0}, {"date": "2007-11-16", "close": 3.36, "volume": 430859.0}, {"date": "2007-11-19", "close": 3.4, "volume": 736845.0}, {"date": "2007-11-20", "close": 3.38, "volume": 191677.0}, {"date": "2007-11-21", "close": 3.31, "volume": 139971.0}, {"date": "2007-11-22", "close": 3.17, "volume": 423573.0}, {"date": "2007-11-23", "close": 3.08, "volume": 273359.0}, {"date": "2007-11-26", "close": 3.12, "volume": 193860.0}, {"date": "2007-11-27", "close": 3.02, "volume": 193366.0}, {"date": "2007-11-28", "close": 3.0, "volume": 285202.0}, {"date": "2007-11-29", "close": 3.07, "volume": 459287.0}, {"date": "2007-11-30", "close": 3.06, "volume": 479995.0}, {"date": "2007-12-03", "close": 2.98, "volume": 268270.0}, {"date": "2007-12-04", "close": 3.0, "volume": 652183.0}, {"date": "2007-12-05", "close": 3.0, "volume": 524339.0}, {"date": "2007-12-06", "close": 3.07, "volume": 1311683.0}, {"date": "2007-12-07", "close": 3.14, "volume": 475555.0}, {"date": "2007-12-10", "close": 3.19, "volume": 664596.0}, {"date": "2007-12-11", "close": 3.19, "volume": 107009.0}, {"date": "2007-12-12", "close": 3.03, "volume": 1163187.0}, {"date": "2007-12-13", "close": 3.13, "volume": 252839.0}, {"date": "2007-12-14", "close": 2.92, "volume": 1594981.0}, {"date": "2007-12-17", "close": 2.76, "volume": 448102.0}, {"date": "2007-12-18", "close": 2.77, "volume": 2246403.0}, {"date": "2007-12-19", "close": 2.82, "volume": 628212.0}, {"date": "2007-12-20", "close": 2.82, "volume": 39060.0}, {"date": "2007-12-21", "close": 2.82, "volume": 566315.0}, {"date": "2007-12-24", "close": 2.75, "volume": 47516.0}, {"date": "2007-12-27", "close": 3.04, "volume": 580099.0}, {"date": "2007-12-28", "close": 3.05, "volume": 22280.0}, {"date": "2007-12-31", "close": 3.02, "volume": 16766.0}, {"date": "2008-01-02", "close": 2.92, "volume": 36078.0}, {"date": "2008-01-03", "close": 2.87, "volume": 54195.0}, {"date": "2008-01-04", "close": 2.8, "volume": 349259.0}, {"date": "2008-01-07", "close": 2.69, "volume": 333182.0}, {"date": "2008-01-08", "close": 2.62, "volume": 654730.0}, {"date": "2008-01-09", "close": 2.55, "volume": 657346.0}, {"date": "2008-01-10", "close": 2.6, "volume": 533515.0}, {"date": "2008-01-11", "close": 2.59, "volume": 1110051.0}, {"date": "2008-01-14", "close": 2.5, "volume": 914493.0}, {"date": "2008-01-15", "close": 2.5, "volume": 407584.0}, {"date": "2008-01-16", "close": 2.4, "volume": 1075062.0}, {"date": "2008-01-17", "close": 2.45, "volume": 233067.0}, {"date": "2008-01-18", "close": 2.43, "volume": 419308.0}, {"date": "2008-01-21", "close": 2.38, "volume": 425775.0}, {"date": "2008-01-22", "close": 1.975, "volume": 1669663.0}, {"date": "2008-01-23", "close": 2.05, "volume": 1174117.0}, {"date": "2008-01-24", "close": 2.05, "volume": 1554924.0}, {"date": "2008-01-25", "close": 2.31, "volume": 411279.0}, {"date": "2008-01-29", "close": 2.2, "volume": 109888.0}, {"date": "2008-01-30", "close": 2.24, "volume": 265637.0}, {"date": "2008-01-31", "close": 2.41, "volume": 498866.0}, {"date": "2008-02-01", "close": 2.35, "volume": 112670.0}, {"date": "2008-02-04", "close": 2.34, "volume": 143129.0}, {"date": "2008-02-05", "close": 2.36, "volume": 104780.0}, {"date": "2008-02-06", "close": 2.28, "volume": 95675.0}, {"date": "2008-02-07", "close": 2.23, "volume": 894460.0}, {"date": "2008-02-08", "close": 2.23, "volume": 200904.0}, {"date": "2008-02-11", "close": 2.22, "volume": 401645.0}, {"date": "2008-02-12", "close": 2.23, "volume": 69885.0}, {"date": "2008-02-13", "close": 2.18, "volume": 110742.0}, {"date": "2008-02-14", "close": 2.13, "volume": 328348.0}, {"date": "2008-02-15", "close": 2.08, "volume": 269213.0}, {"date": "2008-02-18", "close": 2.05, "volume": 279319.0}, {"date": "2008-02-19", "close": 2.05, "volume": 433764.0}, {"date": "2008-02-20", "close": 2.17, "volume": 908056.0}, {"date": "2008-02-21", "close": 2.34, "volume": 671759.0}, {"date": "2008-02-22", "close": 2.2, "volume": 794317.0}, {"date": "2008-02-25", "close": 2.19, "volume": 4762616.0}, {"date": "2008-02-26", "close": 2.16, "volume": 211827.0}, {"date": "2008-02-27", "close": 2.2, "volume": 915430.0}, {"date": "2008-02-28", "close": 2.21, "volume": 1886496.0}, {"date": "2008-02-29", "close": 2.21, "volume": 84170.0}, {"date": "2008-03-03", "close": 2.15, "volume": 310499.0}, {"date": "2008-03-04", "close": 2.15, "volume": 1084617.0}, {"date": "2008-03-05", "close": 2.2, "volume": 1066223.0}, {"date": "2008-03-06", "close": 2.24, "volume": 3844226.0}, {"date": "2008-03-07", "close": 2.21, "volume": 282283.0}, {"date": "2008-03-10", "close": 2.18, "volume": 238619.0}, {"date": "2008-03-11", "close": 2.16, "volume": 288702.0}, {"date": "2008-03-12", "close": 2.28, "volume": 338504.0}, {"date": "2008-03-13", "close": 2.25, "volume": 183914.0}, {"date": "2008-03-14", "close": 2.23, "volume": 97625.0}, {"date": "2008-03-17", "close": 2.25, "volume": 352680.0}, {"date": "2008-03-18", "close": 2.2, "volume": 914467.0}, {"date": "2008-03-19", "close": 2.24, "volume": 1323616.0}, {"date": "2008-03-20", "close": 2.33, "volume": 670875.0}, {"date": "2008-03-25", "close": 2.3, "volume": 310283.0}, {"date": "2008-03-26", "close": 2.39, "volume": 613958.0}, {"date": "2008-03-27", "close": 2.47, "volume": 705253.0}, {"date": "2008-03-28", "close": 2.43, "volume": 414463.0}, {"date": "2008-03-31", "close": 2.48, "volume": 925667.0}, {"date": "2008-04-01", "close": 2.33, "volume": 271743.0}, {"date": "2008-04-02", "close": 2.3, "volume": 534626.0}, {"date": "2008-04-03", "close": 2.39, "volume": 182441.0}, {"date": "2008-04-04", "close": 2.41, "volume": 197823.0}, {"date": "2008-04-07", "close": 2.4, "volume": 223793.0}, {"date": "2008-04-08", "close": 2.38, "volume": 2142409.0}, {"date": "2008-04-09", "close": 2.38, "volume": 73670.0}, {"date": "2008-04-10", "close": 2.3, "volume": 332035.0}, {"date": "2008-04-11", "close": 2.37, "volume": 89896.0}, {"date": "2008-04-14", "close": 2.25, "volume": 77043.0}, {"date": "2008-04-15", "close": 2.25, "volume": 220583.0}, {"date": "2008-04-16", "close": 2.2, "volume": 577446.0}, {"date": "2008-04-17", "close": 2.17, "volume": 855100.0}, {"date": "2008-04-18", "close": 2.15, "volume": 31504.0}, {"date": "2008-04-21", "close": 2.18, "volume": 353687.0}, {"date": "2008-04-22", "close": 2.14, "volume": 172031.0}, {"date": "2008-04-23", "close": 2.12, "volume": 1384741.0}, {"date": "2008-04-24", "close": 2.07, "volume": 150526.0}, {"date": "2008-04-28", "close": 2.1, "volume": 105341.0}, {"date": "2008-04-29", "close": 2.0, "volume": 438701.0}, {"date": "2008-04-30", "close": 2.05, "volume": 517644.0}, {"date": "2008-05-01", "close": 2.01, "volume": 449739.0}, {"date": "2008-05-02", "close": 2.0, "volume": 4703461.0}, {"date": "2008-05-05", "close": 2.0, "volume": 889791.0}, {"date": "2008-05-06", "close": 2.15, "volume": 620264.0}, {"date": "2008-05-07", "close": 2.17, "volume": 1492669.0}, {"date": "2008-05-08", "close": 2.17, "volume": 607903.0}, {"date": "2008-05-09", "close": 2.21, "volume": 470483.0}, {"date": "2008-05-12", "close": 2.27, "volume": 353892.0}, {"date": "2008-05-13", "close": 2.21, "volume": 1333104.0}, {"date": "2008-05-14", "close": 2.25, "volume": 1631973.0}, {"date": "2008-05-15", "close": 2.34, "volume": 1486440.0}, {"date": "2008-05-16", "close": 2.4, "volume": 2244190.0}, {"date": "2008-05-19", "close": 2.4, "volume": 1200141.0}, {"date": "2008-05-20", "close": 2.52, "volume": 1745377.0}, {"date": "2008-05-21", "close": 2.33, "volume": 1937389.0}, {"date": "2008-05-22", "close": 2.27, "volume": 994628.0}, {"date": "2008-05-23", "close": 2.27, "volume": 321002.0}, {"date": "2008-05-26", "close": 2.24, "volume": 334680.0}, {"date": "2008-05-27", "close": 2.24, "volume": 772215.0}, {"date": "2008-05-28", "close": 2.2, "volume": 486447.0}, {"date": "2008-05-29", "close": 2.25, "volume": 1982284.0}, {"date": "2008-05-30", "close": 2.4, "volume": 3007313.0}, {"date": "2008-06-02", "close": 2.26, "volume": 455749.0}, {"date": "2008-06-03", "close": 2.22, "volume": 342024.0}, {"date": "2008-06-04", "close": 2.18, "volume": 1740828.0}, {"date": "2008-06-05", "close": 2.1, "volume": 1085756.0}, {"date": "2008-06-06", "close": 2.22, "volume": 1489186.0}, {"date": "2008-06-10", "close": 2.15, "volume": 788252.0}, {"date": "2008-06-11", "close": 2.17, "volume": 605462.0}, {"date": "2008-06-12", "close": 2.03, "volume": 677752.0}, {"date": "2008-06-13", "close": 2.01, "volume": 772693.0}, {"date": "2008-06-16", "close": 1.97, "volume": 784843.0}, {"date": "2008-06-17", "close": 1.93, "volume": 609628.0}, {"date": "2008-06-18", "close": 1.98, "volume": 376854.0}, {"date": "2008-06-19", "close": 1.965, "volume": 336152.0}, {"date": "2008-06-20", "close": 1.99, "volume": 6751198.0}, {"date": "2008-06-23", "close": 1.96, "volume": 571596.0}, {"date": "2008-06-24", "close": 1.96, "volume": 2489135.0}, {"date": "2008-06-25", "close": 1.975, "volume": 1306819.0}, {"date": "2008-06-26", "close": 2.06, "volume": 1399477.0}, {"date": "2008-06-27", "close": 2.05, "volume": 956558.0}, {"date": "2008-06-30", "close": 1.95, "volume": 685978.0}, {"date": "2008-07-01", "close": 1.97, "volume": 466569.0}, {"date": "2008-07-02", "close": 1.91, "volume": 350231.0}, {"date": "2008-07-03", "close": 1.835, "volume": 832972.0}, {"date": "2008-07-04", "close": 1.915, "volume": 1228992.0}, {"date": "2008-07-07", "close": 2.0, "volume": 161268.0}, {"date": "2008-07-08", "close": 1.905, "volume": 464095.0}, {"date": "2008-07-09", "close": 1.935, "volume": 443274.0}, {"date": "2008-07-10", "close": 1.95, "volume": 235948.0}, {"date": "2008-07-11", "close": 1.9, "volume": 323296.0}, {"date": "2008-07-14", "close": 1.845, "volume": 361087.0}, {"date": "2008-07-15", "close": 1.795, "volume": 244467.0}, {"date": "2008-07-16", "close": 1.825, "volume": 535347.0}, {"date": "2008-07-17", "close": 1.8, "volume": 274752.0}, {"date": "2008-07-18", "close": 1.7, "volume": 949611.0}, {"date": "2008-07-21", "close": 1.76, "volume": 504162.0}, {"date": "2008-07-22", "close": 1.74, "volume": 729264.0}, {"date": "2008-07-23", "close": 1.88, "volume": 891460.0}, {"date": "2008-07-24", "close": 1.865, "volume": 167616.0}, {"date": "2008-07-25", "close": 1.85, "volume": 232622.0}, {"date": "2008-07-28", "close": 1.91, "volume": 591368.0}, {"date": "2008-07-29", "close": 1.895, "volume": 407014.0}, {"date": "2008-07-30", "close": 1.975, "volume": 507535.0}, {"date": "2008-07-31", "close": 1.91, "volume": 582797.0}, {"date": "2008-08-01", "close": 1.9, "volume": 398944.0}, {"date": "2008-08-04", "close": 1.85, "volume": 1161142.0}, {"date": "2008-08-05", "close": 1.85, "volume": 1061475.0}, {"date": "2008-08-06", "close": 1.91, "volume": 995496.0}, {"date": "2008-08-07", "close": 1.9, "volume": 294011.0}, {"date": "2008-08-08", "close": 1.88, "volume": 387569.0}, {"date": "2008-08-11", "close": 1.97, "volume": 296981.0}, {"date": "2008-08-12", "close": 1.94, "volume": 356457.0}, {"date": "2008-08-13", "close": 1.88, "volume": 1000056.0}, {"date": "2008-08-14", "close": 1.93, "volume": 273955.0}, {"date": "2008-08-15", "close": 1.93, "volume": 259548.0}, {"date": "2008-08-18", "close": 1.875, "volume": 426741.0}, {"date": "2008-08-19", "close": 1.88, "volume": 157137.0}, {"date": "2008-08-20", "close": 1.97, "volume": 745631.0}, {"date": "2008-08-21", "close": 1.885, "volume": 752785.0}, {"date": "2008-08-22", "close": 1.92, "volume": 324415.0}, {"date": "2008-08-25", "close": 2.0, "volume": 798793.0}, {"date": "2008-08-26", "close": 2.0, "volume": 464108.0}, {"date": "2008-08-27", "close": 2.07, "volume": 923374.0}, {"date": "2008-08-28", "close": 2.1, "volume": 554725.0}, {"date": "2008-08-29", "close": 2.04, "volume": 839500.0}, {"date": "2008-09-01", "close": 2.09, "volume": 503484.0}, {"date": "2008-09-02", "close": 2.12, "volume": 674628.0}, {"date": "2008-09-03", "close": 2.14, "volume": 2086734.0}, {"date": "2008-09-04", "close": 2.2, "volume": 4241743.0}, {"date": "2008-09-05", "close": 2.2, "volume": 2147251.0}, {"date": "2008-09-08", "close": 2.27, "volume": 792051.0}, {"date": "2008-09-09", "close": 2.22, "volume": 984129.0}, {"date": "2008-09-10", "close": 2.22, "volume": 556794.0}, {"date": "2008-09-11", "close": 2.2, "volume": 788135.0}, {"date": "2008-09-12", "close": 2.2, "volume": 563683.0}, {"date": "2008-09-15", "close": 2.13, "volume": 753444.0}, {"date": "2008-09-16", "close": 2.07, "volume": 782191.0}, {"date": "2008-09-17", "close": 2.11, "volume": 1364483.0}, {"date": "2008-09-18", "close": 1.96, "volume": 1654603.0}, {"date": "2008-09-19", "close": 2.03, "volume": 864382.0}, {"date": "2008-09-22", "close": 2.05, "volume": 779331.0}, {"date": "2008-09-23", "close": 1.99, "volume": 1509863.0}, {"date": "2008-09-24", "close": 1.995, "volume": 1007107.0}, {"date": "2008-09-25", "close": 1.96, "volume": 1297009.0}, {"date": "2008-09-26", "close": 1.935, "volume": 706213.0}, {"date": "2008-09-29", "close": 1.88, "volume": 379240.0}, {"date": "2008-09-30", "close": 1.7, "volume": 391414.0}, {"date": "2008-10-01", "close": 1.73, "volume": 496740.0}, {"date": "2008-10-02", "close": 1.685, "volume": 516779.0}, {"date": "2008-10-03", "close": 1.52, "volume": 1387285.0}, {"date": "2008-10-06", "close": 1.39, "volume": 330721.0}, {"date": "2008-10-07", "close": 1.185, "volume": 2208603.0}, {"date": "2008-10-08", "close": 1.185, "volume": 1234503.0}, {"date": "2008-10-09", "close": 0.95, "volume": 4147401.0}, {"date": "2008-10-10", "close": 0.9, "volume": 2443516.0}, {"date": "2008-10-13", "close": 0.855, "volume": 738513.0}, {"date": "2008-10-14", "close": 0.94, "volume": 1475864.0}, {"date": "2008-10-15", "close": 0.93, "volume": 1069102.0}, {"date": "2008-10-16", "close": 0.775, "volume": 552435.0}, {"date": "2008-10-17", "close": 0.75, "volume": 935909.0}, {"date": "2008-10-20", "close": 0.695, "volume": 2055145.0}, {"date": "2008-10-21", "close": 0.69, "volume": 2388885.0}, {"date": "2008-10-22", "close": 0.6, "volume": 727619.0}, {"date": "2008-10-23", "close": 0.55, "volume": 1142583.0}, {"date": "2008-10-24", "close": 0.55, "volume": 1199027.0}, {"date": "2008-10-27", "close": 0.51, "volume": 882702.0}, {"date": "2008-10-28", "close": 0.485, "volume": 363752.0}, {"date": "2008-10-29", "close": 0.54, "volume": 2044651.0}, {"date": "2008-10-30", "close": 0.515, "volume": 1029628.0}, {"date": "2008-10-31", "close": 0.62, "volume": 789869.0}, {"date": "2008-11-03", "close": 0.73, "volume": 1121579.0}, {"date": "2008-11-04", "close": 0.76, "volume": 248515.0}, {"date": "2008-11-05", "close": 0.76, "volume": 1142104.0}, {"date": "2008-11-06", "close": 0.64, "volume": 238598.0}, {"date": "2008-11-07", "close": 0.5, "volume": 1307378.0}, {"date": "2008-11-10", "close": 0.455, "volume": 1080250.0}, {"date": "2008-11-11", "close": 0.355, "volume": 2532088.0}, {"date": "2008-11-12", "close": 0.305, "volume": 2512342.0}, {"date": "2008-11-13", "close": 0.365, "volume": 3642879.0}, {"date": "2008-11-14", "close": 0.45, "volume": 2142840.0}, {"date": "2008-11-17", "close": 0.455, "volume": 941801.0}, {"date": "2008-11-18", "close": 0.39, "volume": 413921.0}, {"date": "2008-11-19", "close": 0.375, "volume": 638814.0}, {"date": "2008-11-20", "close": 0.37, "volume": 2418201.0}, {"date": "2008-11-21", "close": 0.435, "volume": 821937.0}, {"date": "2008-11-24", "close": 0.42, "volume": 449435.0}, {"date": "2008-11-25", "close": 0.445, "volume": 952078.0}, {"date": "2008-11-26", "close": 0.28, "volume": 7111532.0}, {"date": "2008-11-27", "close": 0.27, "volume": 1946560.0}, {"date": "2008-11-28", "close": 0.295, "volume": 3350214.0}, {"date": "2008-12-01", "close": 0.27, "volume": 2754033.0}, {"date": "2008-12-02", "close": 0.2, "volume": 5428684.0}, {"date": "2008-12-03", "close": 0.18, "volume": 4449894.0}, {"date": "2008-12-04", "close": 0.205, "volume": 14104282.0}, {"date": "2008-12-05", "close": 0.205, "volume": 5390716.0}, {"date": "2008-12-08", "close": 0.235, "volume": 1967025.0}, {"date": "2008-12-09", "close": 0.21, "volume": 1474855.0}, {"date": "2008-12-10", "close": 0.21, "volume": 1209653.0}, {"date": "2008-12-11", "close": 0.22, "volume": 1688862.0}, {"date": "2008-12-12", "close": 0.2, "volume": 2699458.0}, {"date": "2008-12-15", "close": 0.2, "volume": 2098219.0}, {"date": "2008-12-16", "close": 0.2, "volume": 1403782.0}, {"date": "2008-12-17", "close": 0.2, "volume": 1042735.0}, {"date": "2008-12-18", "close": 0.175, "volume": 6051029.0}, {"date": "2008-12-19", "close": 0.15, "volume": 2776984.0}, {"date": "2008-12-22", "close": 0.135, "volume": 4105317.0}, {"date": "2008-12-23", "close": 0.145, "volume": 3265302.0}, {"date": "2008-12-24", "close": 0.175, "volume": 1216591.0}, {"date": "2008-12-29", "close": 0.19, "volume": 1488367.0}, {"date": "2008-12-30", "close": 0.205, "volume": 1056998.0}, {"date": "2008-12-31", "close": 0.215, "volume": 962742.0}, {"date": "2009-01-02", "close": 0.235, "volume": 1598033.0}, {"date": "2009-01-05", "close": 0.26, "volume": 2348960.0}, {"date": "2009-01-06", "close": 0.27, "volume": 1130697.0}, {"date": "2009-01-07", "close": 0.28, "volume": 1587219.0}, {"date": "2009-01-08", "close": 0.26, "volume": 591552.0}, {"date": "2009-01-09", "close": 0.255, "volume": 823952.0}, {"date": "2009-01-12", "close": 0.23, "volume": 960242.0}, {"date": "2009-01-13", "close": 0.225, "volume": 531883.0}, {"date": "2009-01-14", "close": 0.22, "volume": 492647.0}, {"date": "2009-01-15", "close": 0.21, "volume": 3469054.0}, {"date": "2009-01-16", "close": 0.215, "volume": 481894.0}, {"date": "2009-01-19", "close": 0.22, "volume": 270090.0}, {"date": "2009-01-20", "close": 0.2, "volume": 608192.0}, {"date": "2009-01-21", "close": 0.185, "volume": 794056.0}, {"date": "2009-01-22", "close": 0.195, "volume": 710389.0}, {"date": "2009-01-23", "close": 0.18, "volume": 403249.0}, {"date": "2009-01-27", "close": 0.17, "volume": 683963.0}, {"date": "2009-01-28", "close": 0.185, "volume": 268425.0}, {"date": "2009-01-29", "close": 0.18, "volume": 325484.0}, {"date": "2009-01-30", "close": 0.195, "volume": 285339.0}, {"date": "2009-02-02", "close": 0.185, "volume": 224485.0}, {"date": "2009-02-03", "close": 0.195, "volume": 855153.0}, {"date": "2009-02-04", "close": 0.19, "volume": 275849.0}, {"date": "2009-02-05", "close": 0.18, "volume": 372585.0}, {"date": "2009-02-06", "close": 0.19, "volume": 654368.0}, {"date": "2009-02-09", "close": 0.21, "volume": 838917.0}, {"date": "2009-02-10", "close": 0.225, "volume": 282464.0}, {"date": "2009-02-11", "close": 0.245, "volume": 1342044.0}, {"date": "2009-02-12", "close": 0.26, "volume": 2184493.0}, {"date": "2009-02-13", "close": 0.265, "volume": 2515533.0}, {"date": "2009-02-16", "close": 0.27, "volume": 698875.0}, {"date": "2009-02-17", "close": 0.26, "volume": 741345.0}, {"date": "2009-02-18", "close": 0.25, "volume": 868549.0}, {"date": "2009-02-19", "close": 0.275, "volume": 1890191.0}, {"date": "2009-02-20", "close": 0.255, "volume": 1092769.0}, {"date": "2009-02-23", "close": 0.265, "volume": 869999.0}, {"date": "2009-02-24", "close": 0.27, "volume": 4967490.0}, {"date": "2009-02-25", "close": 0.28, "volume": 3217186.0}, {"date": "2009-02-26", "close": 0.285, "volume": 1492786.0}, {"date": "2009-02-27", "close": 0.28, "volume": 928096.0}, {"date": "2009-03-02", "close": 0.27, "volume": 612824.0}, {"date": "2009-03-03", "close": 0.265, "volume": 512324.0}, {"date": "2009-03-04", "close": 0.25, "volume": 882821.0}, {"date": "2009-03-05", "close": 0.255, "volume": 1904289.0}, {"date": "2009-03-06", "close": 0.245, "volume": 1026637.0}, {"date": "2009-03-09", "close": 0.24, "volume": 784249.0}, {"date": "2009-03-10", "close": 0.24, "volume": 418022.0}, {"date": "2009-03-11", "close": 0.245, "volume": 823043.0}, {"date": "2009-03-12", "close": 0.285, "volume": 10049218.0}, {"date": "2009-03-13", "close": 0.29, "volume": 2209196.0}, {"date": "2009-03-16", "close": 0.3, "volume": 2476967.0}, {"date": "2009-03-17", "close": 0.36, "volume": 6296596.0}, {"date": "2009-03-18", "close": 0.405, "volume": 6015106.0}, {"date": "2009-03-19", "close": 0.39, "volume": 3052473.0}, {"date": "2009-03-20", "close": 0.365, "volume": 1980209.0}, {"date": "2009-03-23", "close": 0.38, "volume": 1388997.0}, {"date": "2009-03-24", "close": 0.395, "volume": 1318877.0}, {"date": "2009-03-25", "close": 0.405, "volume": 804338.0}, {"date": "2009-03-26", "close": 0.495, "volume": 2612577.0}, {"date": "2009-03-27", "close": 0.5, "volume": 3097909.0}, {"date": "2009-03-30", "close": 0.5, "volume": 1642839.0}, {"date": "2009-03-31", "close": 0.515, "volume": 1590626.0}, {"date": "2009-04-01", "close": 0.56, "volume": 3548674.0}, {"date": "2009-04-02", "close": 0.61, "volume": 3820133.0}, {"date": "2009-04-03", "close": 0.66, "volume": 2751962.0}, {"date": "2009-04-06", "close": 0.8, "volume": 3120451.0}, {"date": "2009-04-20", "close": 0.72, "volume": 5289884.0}, {"date": "2009-04-21", "close": 0.66, "volume": 1897215.0}, {"date": "2009-04-22", "close": 0.71, "volume": 1406528.0}, {"date": "2009-04-23", "close": 0.74, "volume": 1169145.0}, {"date": "2009-04-24", "close": 0.74, "volume": 870699.0}, {"date": "2009-04-27", "close": 0.7, "volume": 1695721.0}, {"date": "2009-04-28", "close": 0.68, "volume": 1209412.0}, {"date": "2009-04-29", "close": 0.71, "volume": 3174312.0}, {"date": "2009-04-30", "close": 0.78, "volume": 1692717.0}, {"date": "2009-05-01", "close": 0.78, "volume": 1989491.0}, {"date": "2009-05-04", "close": 0.8, "volume": 2410774.0}, {"date": "2009-05-05", "close": 0.89, "volume": 3028590.0}, {"date": "2009-05-06", "close": 0.97, "volume": 4014158.0}, {"date": "2009-05-07", "close": 0.93, "volume": 1627606.0}, {"date": "2009-05-08", "close": 0.94, "volume": 1869626.0}, {"date": "2009-05-11", "close": 0.96, "volume": 3457594.0}, {"date": "2009-05-12", "close": 0.91, "volume": 4588056.0}, {"date": "2009-05-13", "close": 0.93, "volume": 2967121.0}, {"date": "2009-05-14", "close": 0.9, "volume": 1493912.0}, {"date": "2009-05-15", "close": 0.915, "volume": 1156886.0}, {"date": "2009-05-18", "close": 0.885, "volume": 2622325.0}, {"date": "2009-05-19", "close": 0.78, "volume": 2207223.0}, {"date": "2009-05-20", "close": 0.8, "volume": 996734.0}, {"date": "2009-05-21", "close": 0.87, "volume": 1268672.0}, {"date": "2009-05-22", "close": 0.895, "volume": 1437231.0}, {"date": "2009-05-25", "close": 0.895, "volume": 1089262.0}, {"date": "2009-05-26", "close": 0.89, "volume": 1131450.0}, {"date": "2009-05-27", "close": 0.895, "volume": 1250668.0}, {"date": "2009-05-28", "close": 0.92, "volume": 1825062.0}, {"date": "2009-05-29", "close": 0.915, "volume": 1500727.0}, {"date": "2009-06-01", "close": 0.955, "volume": 1565726.0}, {"date": "2009-06-02", "close": 0.985, "volume": 1739037.0}, {"date": "2009-06-03", "close": 0.96, "volume": 1423254.0}, {"date": "2009-06-04", "close": 0.95, "volume": 1757760.0}, {"date": "2009-06-05", "close": 0.825, "volume": 6039958.0}, {"date": "2009-06-09", "close": 0.84, "volume": 3045811.0}, {"date": "2009-06-10", "close": 0.845, "volume": 2493958.0}, {"date": "2009-06-11", "close": 0.88, "volume": 2451814.0}, {"date": "2009-06-12", "close": 0.91, "volume": 1433723.0}, {"date": "2009-06-15", "close": 0.905, "volume": 3382604.0}, {"date": "2009-06-16", "close": 0.89, "volume": 736867.0}, {"date": "2009-06-17", "close": 0.84, "volume": 1807182.0}, {"date": "2009-06-18", "close": 0.82, "volume": 2076344.0}, {"date": "2009-06-19", "close": 0.785, "volume": 8269213.0}, {"date": "2009-06-22", "close": 0.84, "volume": 2215592.0}, {"date": "2009-06-23", "close": 0.855, "volume": 1697300.0}, {"date": "2009-06-24", "close": 0.885, "volume": 1330673.0}, {"date": "2009-06-25", "close": 0.905, "volume": 460174.0}, {"date": "2009-06-26", "close": 0.95, "volume": 1651536.0}, {"date": "2009-06-29", "close": 0.94, "volume": 1572774.0}, {"date": "2009-06-30", "close": 0.95, "volume": 1882747.0}, {"date": "2009-07-01", "close": 0.945, "volume": 739378.0}, {"date": "2009-07-02", "close": 0.95, "volume": 753183.0}, {"date": "2009-07-03", "close": 0.975, "volume": 1130461.0}, {"date": "2009-07-06", "close": 0.97, "volume": 403069.0}, {"date": "2009-07-07", "close": 0.93, "volume": 280454.0}, {"date": "2009-07-08", "close": 0.91, "volume": 666289.0}, {"date": "2009-07-09", "close": 0.85, "volume": 855129.0}, {"date": "2009-07-10", "close": 0.86, "volume": 257106.0}, {"date": "2009-07-13", "close": 0.845, "volume": 254035.0}, {"date": "2009-07-14", "close": 0.87, "volume": 320332.0}, {"date": "2009-07-15", "close": 0.91, "volume": 211124.0}, {"date": "2009-07-16", "close": 0.94, "volume": 454996.0}, {"date": "2009-07-17", "close": 0.905, "volume": 309968.0}, {"date": "2009-07-20", "close": 0.895, "volume": 245323.0}, {"date": "2009-07-21", "close": 0.91, "volume": 394092.0}, {"date": "2009-07-22", "close": 0.91, "volume": 324781.0}, {"date": "2009-07-23", "close": 0.955, "volume": 572250.0}, {"date": "2009-07-24", "close": 0.985, "volume": 2073114.0}, {"date": "2009-07-27", "close": 0.93, "volume": 1074132.0}, {"date": "2009-07-28", "close": 0.945, "volume": 388776.0}, {"date": "2009-07-29", "close": 0.975, "volume": 787169.0}, {"date": "2009-07-30", "close": 1.05, "volume": 1219792.0}, {"date": "2009-07-31", "close": 1.14, "volume": 1502747.0}, {"date": "2009-08-03", "close": 1.165, "volume": 781031.0}, {"date": "2009-08-04", "close": 1.18, "volume": 776560.0}, {"date": "2009-08-05", "close": 1.245, "volume": 906059.0}, {"date": "2009-08-06", "close": 1.255, "volume": 1150870.0}, {"date": "2009-08-07", "close": 1.19, "volume": 597111.0}, {"date": "2009-08-10", "close": 1.18, "volume": 410197.0}, {"date": "2009-08-11", "close": 1.145, "volume": 533137.0}, {"date": "2009-08-12", "close": 1.09, "volume": 779830.0}, {"date": "2009-08-13", "close": 1.16, "volume": 1170690.0}, {"date": "2009-08-14", "close": 1.255, "volume": 37225494.0}, {"date": "2009-08-17", "close": 1.17, "volume": 1107592.0}, {"date": "2009-08-18", "close": 1.145, "volume": 696842.0}, {"date": "2009-08-19", "close": 1.25, "volume": 1343593.0}, {"date": "2009-08-20", "close": 1.3, "volume": 1277416.0}, {"date": "2009-08-21", "close": 1.23, "volume": 1842532.0}, {"date": "2009-08-24", "close": 1.26, "volume": 1190056.0}, {"date": "2009-08-25", "close": 1.28, "volume": 1247061.0}, {"date": "2009-08-26", "close": 1.39, "volume": 4876528.0}, {"date": "2009-08-27", "close": 1.33, "volume": 2314353.0}, {"date": "2009-08-28", "close": 1.315, "volume": 1040806.0}, {"date": "2009-08-31", "close": 1.305, "volume": 1417676.0}, {"date": "2009-09-01", "close": 1.305, "volume": 1043535.0}, {"date": "2009-09-02", "close": 1.275, "volume": 3282702.0}, {"date": "2009-09-03", "close": 1.27, "volume": 632404.0}, {"date": "2009-09-04", "close": 1.335, "volume": 4791241.0}, {"date": "2009-09-07", "close": 1.35, "volume": 1581704.0}, {"date": "2009-09-08", "close": 1.47, "volume": 3220207.0}, {"date": "2009-09-09", "close": 1.555, "volume": 2902618.0}, {"date": "2009-09-10", "close": 1.535, "volume": 879133.0}, {"date": "2009-09-11", "close": 1.62, "volume": 1561794.0}, {"date": "2009-09-14", "close": 1.57, "volume": 662156.0}, {"date": "2009-09-15", "close": 1.625, "volume": 1106048.0}, {"date": "2009-09-16", "close": 1.675, "volume": 2174957.0}, {"date": "2009-09-17", "close": 1.715, "volume": 424239.0}, {"date": "2009-09-18", "close": 1.71, "volume": 876523.0}, {"date": "2009-09-21", "close": 1.74, "volume": 1279028.0}, {"date": "2009-09-22", "close": 1.8, "volume": 501073.0}, {"date": "2009-09-23", "close": 1.865, "volume": 981378.0}, {"date": "2009-09-24", "close": 1.81, "volume": 563959.0}, {"date": "2009-09-25", "close": 1.77, "volume": 2016748.0}, {"date": "2009-09-28", "close": 1.68, "volume": 756092.0}, {"date": "2009-09-29", "close": 1.665, "volume": 756224.0}, {"date": "2009-09-30", "close": 1.63, "volume": 906386.0}, {"date": "2009-10-01", "close": 1.69, "volume": 636452.0}, {"date": "2009-10-02", "close": 1.64, "volume": 493026.0}, {"date": "2009-10-05", "close": 1.52, "volume": 716041.0}, {"date": "2009-10-06", "close": 1.545, "volume": 738238.0}, {"date": "2009-10-07", "close": 1.655, "volume": 684370.0}, {"date": "2009-10-08", "close": 1.61, "volume": 349571.0}, {"date": "2009-10-09", "close": 1.735, "volume": 939182.0}, {"date": "2009-10-12", "close": 1.75, "volume": 651654.0}, {"date": "2009-10-13", "close": 1.8, "volume": 407860.0}, {"date": "2009-10-14", "close": 1.845, "volume": 321054.0}, {"date": "2009-10-15", "close": 1.87, "volume": 1209484.0}, {"date": "2009-10-16", "close": 1.905, "volume": 774934.0}, {"date": "2009-10-19", "close": 1.84, "volume": 441518.0}, {"date": "2009-10-20", "close": 1.88, "volume": 632036.0}, {"date": "2009-10-21", "close": 1.905, "volume": 574297.0}, {"date": "2009-10-22", "close": 1.77, "volume": 893776.0}, {"date": "2009-10-23", "close": 1.75, "volume": 610470.0}, {"date": "2009-10-26", "close": 1.68, "volume": 1196562.0}, {"date": "2009-10-27", "close": 1.625, "volume": 697660.0}, {"date": "2009-10-28", "close": 1.57, "volume": 907056.0}, {"date": "2009-10-29", "close": 1.57, "volume": 1050194.0}, {"date": "2009-10-30", "close": 1.64, "volume": 1066932.0}, {"date": "2009-11-02", "close": 1.595, "volume": 588700.0}, {"date": "2009-11-03", "close": 1.69, "volume": 791660.0}, {"date": "2009-11-04", "close": 1.685, "volume": 275737.0}, {"date": "2009-11-05", "close": 1.64, "volume": 1337006.0}, {"date": "2009-11-06", "close": 1.69, "volume": 861532.0}, {"date": "2009-11-09", "close": 1.7, "volume": 334735.0}, {"date": "2009-11-10", "close": 1.755, "volume": 923948.0}, {"date": "2009-11-11", "close": 1.78, "volume": 367165.0}, {"date": "2009-11-12", "close": 1.78, "volume": 644472.0}, {"date": "2009-11-13", "close": 1.81, "volume": 418065.0}, {"date": "2009-11-16", "close": 1.87, "volume": 819577.0}, {"date": "2009-11-17", "close": 1.83, "volume": 707598.0}, {"date": "2009-11-18", "close": 1.84, "volume": 737179.0}, {"date": "2009-11-19", "close": 1.8, "volume": 308256.0}, {"date": "2009-11-20", "close": 1.835, "volume": 594414.0}, {"date": "2009-11-23", "close": 1.825, "volume": 694484.0}, {"date": "2009-11-24", "close": 1.79, "volume": 1414040.0}, {"date": "2009-11-25", "close": 1.8, "volume": 1058080.0}, {"date": "2009-11-26", "close": 1.79, "volume": 542343.0}, {"date": "2009-11-27", "close": 1.7, "volume": 1005769.0}, {"date": "2009-11-30", "close": 1.75, "volume": 736528.0}, {"date": "2009-12-01", "close": 1.78, "volume": 638260.0}, {"date": "2009-12-02", "close": 1.795, "volume": 931818.0}, {"date": "2009-12-03", "close": 1.83, "volume": 408366.0}, {"date": "2009-12-04", "close": 1.79, "volume": 658126.0}, {"date": "2009-12-07", "close": 1.82, "volume": 485388.0}, {"date": "2009-12-08", "close": 1.845, "volume": 644354.0}, {"date": "2009-12-09", "close": 1.84, "volume": 924909.0}, {"date": "2009-12-10", "close": 1.82, "volume": 733034.0}, {"date": "2009-12-11", "close": 1.9, "volume": 874059.0}, {"date": "2009-12-14", "close": 1.95, "volume": 1314995.0}, {"date": "2009-12-15", "close": 1.94, "volume": 1162248.0}, {"date": "2009-12-16", "close": 1.94, "volume": 446289.0}, {"date": "2009-12-17", "close": 1.875, "volume": 456709.0}, {"date": "2009-12-18", "close": 1.96, "volume": 733112.0}, {"date": "2009-12-21", "close": 1.895, "volume": 525652.0}, {"date": "2009-12-22", "close": 1.91, "volume": 272911.0}, {"date": "2009-12-23", "close": 1.89, "volume": 348067.0}, {"date": "2009-12-24", "close": 1.945, "volume": 118543.0}, {"date": "2009-12-29", "close": 1.96, "volume": 514690.0}, {"date": "2009-12-30", "close": 1.96, "volume": 230389.0}, {"date": "2009-12-31", "close": 2.0, "volume": 477432.0}, {"date": "2010-01-04", "close": 2.07, "volume": 954448.0}, {"date": "2010-01-05", "close": 2.08, "volume": 1129032.0}, {"date": "2010-01-06", "close": 2.07, "volume": 706075.0}, {"date": "2010-01-07", "close": 2.09, "volume": 556714.0}, {"date": "2010-01-08", "close": 2.08, "volume": 478715.0}, {"date": "2010-01-11", "close": 2.1, "volume": 425754.0}, {"date": "2010-01-12", "close": 2.06, "volume": 339297.0}, {"date": "2010-01-13", "close": 2.05, "volume": 1086305.0}, {"date": "2010-01-15", "close": 2.05, "volume": 641597.0}, {"date": "2010-01-18", "close": 1.955, "volume": 578367.0}, {"date": "2010-01-19", "close": 1.905, "volume": 929285.0}, {"date": "2010-01-20", "close": 1.95, "volume": 1024906.0}, {"date": "2010-01-21", "close": 1.935, "volume": 797276.0}, {"date": "2010-01-22", "close": 1.92, "volume": 384581.0}, {"date": "2010-01-25", "close": 1.92, "volume": 606560.0}, {"date": "2010-01-27", "close": 1.83, "volume": 719516.0}, {"date": "2010-01-28", "close": 1.83, "volume": 348077.0}, {"date": "2010-01-29", "close": 1.785, "volume": 820229.0}, {"date": "2010-02-01", "close": 1.7, "volume": 1183913.0}, {"date": "2010-02-02", "close": 1.765, "volume": 1039355.0}, {"date": "2010-02-03", "close": 1.725, "volume": 625027.0}, {"date": "2010-02-04", "close": 1.745, "volume": 859236.0}, {"date": "2010-02-05", "close": 1.695, "volume": 981787.0}, {"date": "2010-02-08", "close": 1.705, "volume": 632417.0}, {"date": "2010-02-09", "close": 1.67, "volume": 358456.0}, {"date": "2010-02-10", "close": 1.45, "volume": 5122534.0}, {"date": "2010-02-11", "close": 1.62, "volume": 1667294.0}, {"date": "2010-02-12", "close": 1.58, "volume": 760273.0}, {"date": "2010-02-15", "close": 1.47, "volume": 901771.0}, {"date": "2010-02-16", "close": 1.5, "volume": 406673.0}, {"date": "2010-02-17", "close": 1.455, "volume": 484520.0}, {"date": "2010-02-18", "close": 1.45, "volume": 349265.0}, {"date": "2010-02-22", "close": 1.535, "volume": 576341.0}, {"date": "2010-02-23", "close": 1.455, "volume": 858172.0}, {"date": "2010-02-24", "close": 1.48, "volume": 462585.0}, {"date": "2010-02-25", "close": 1.43, "volume": 334475.0}, {"date": "2010-02-26", "close": 1.39, "volume": 363114.0}, {"date": "2010-03-01", "close": 1.39, "volume": 315319.0}, {"date": "2010-03-02", "close": 1.365, "volume": 624965.0}, {"date": "2010-03-03", "close": 1.4, "volume": 1311323.0}, {"date": "2010-03-04", "close": 1.45, "volume": 577121.0}, {"date": "2010-03-05", "close": 1.395, "volume": 777866.0}, {"date": "2010-03-08", "close": 1.4, "volume": 1203499.0}, {"date": "2010-03-09", "close": 1.39, "volume": 325727.0}, {"date": "2010-03-10", "close": 1.38, "volume": 897890.0}, {"date": "2010-03-11", "close": 1.375, "volume": 1404155.0}, {"date": "2010-03-12", "close": 1.41, "volume": 624943.0}, {"date": "2010-03-15", "close": 1.44, "volume": 610147.0}, {"date": "2010-03-16", "close": 1.4, "volume": 1279213.0}, {"date": "2010-03-17", "close": 1.4, "volume": 816443.0}, {"date": "2010-03-18", "close": 1.425, "volume": 444185.0}, {"date": "2010-03-19", "close": 1.545, "volume": 1729487.0}, {"date": "2010-03-22", "close": 1.555, "volume": 1253592.0}, {"date": "2010-03-23", "close": 1.63, "volume": 1260824.0}, {"date": "2010-03-24", "close": 1.75, "volume": 2400303.0}, {"date": "2010-03-25", "close": 1.75, "volume": 877443.0}, {"date": "2010-03-26", "close": 1.76, "volume": 1650541.0}, {"date": "2010-03-29", "close": 1.74, "volume": 964868.0}, {"date": "2010-03-30", "close": 1.72, "volume": 783902.0}, {"date": "2010-03-31", "close": 1.75, "volume": 1037377.0}, {"date": "2010-04-01", "close": 1.75, "volume": 792637.0}, {"date": "2010-04-06", "close": 1.77, "volume": 550669.0}, {"date": "2010-04-07", "close": 1.88, "volume": 1203405.0}, {"date": "2010-04-08", "close": 1.825, "volume": 742406.0}, {"date": "2010-04-09", "close": 1.78, "volume": 949917.0}, {"date": "2010-04-12", "close": 1.79, "volume": 844807.0}, {"date": "2010-04-13", "close": 1.76, "volume": 575085.0}, {"date": "2010-04-14", "close": 1.72, "volume": 4338317.0}, {"date": "2010-04-15", "close": 1.675, "volume": 577847.0}, {"date": "2010-04-16", "close": 1.58, "volume": 1306264.0}, {"date": "2010-04-19", "close": 1.61, "volume": 512660.0}, {"date": "2010-04-20", "close": 1.64, "volume": 1180928.0}, {"date": "2010-04-21", "close": 1.755, "volume": 692545.0}, {"date": "2010-04-22", "close": 1.74, "volume": 795450.0}, {"date": "2010-04-23", "close": 1.675, "volume": 488043.0}, {"date": "2010-04-27", "close": 1.685, "volume": 351476.0}, {"date": "2010-04-28", "close": 1.655, "volume": 942837.0}, {"date": "2010-04-29", "close": 1.66, "volume": 1934812.0}, {"date": "2010-04-30", "close": 1.7, "volume": 538094.0}, {"date": "2010-05-03", "close": 1.64, "volume": 466600.0}, {"date": "2010-05-04", "close": 1.6, "volume": 951027.0}, {"date": "2010-05-05", "close": 1.465, "volume": 5500550.0}, {"date": "2010-05-06", "close": 1.42, "volume": 2503736.0}, {"date": "2010-05-07", "close": 1.31, "volume": 2517385.0}, {"date": "2010-05-10", "close": 1.3, "volume": 5218569.0}, {"date": "2010-05-11", "close": 1.275, "volume": 1285922.0}, {"date": "2010-05-12", "close": 1.35, "volume": 691164.0}, {"date": "2010-05-13", "close": 1.41, "volume": 819401.0}, {"date": "2010-05-14", "close": 1.32, "volume": 2680186.0}, {"date": "2010-05-17", "close": 1.195, "volume": 1338849.0}, {"date": "2010-05-18", "close": 1.145, "volume": 1806003.0}, {"date": "2010-05-19", "close": 1.14, "volume": 2006320.0}, {"date": "2010-05-20", "close": 1.07, "volume": 1679626.0}, {"date": "2010-05-21", "close": 1.025, "volume": 2707195.0}, {"date": "2010-05-24", "close": 1.065, "volume": 1944848.0}, {"date": "2010-05-25", "close": 0.975, "volume": 2319491.0}, {"date": "2010-05-26", "close": 0.94, "volume": 1423037.0}, {"date": "2010-05-27", "close": 0.92, "volume": 2578365.0}, {"date": "2010-05-28", "close": 1.025, "volume": 2862296.0}, {"date": "2010-05-31", "close": 0.985, "volume": 1007239.0}, {"date": "2010-06-01", "close": 0.96, "volume": 1162180.0}, {"date": "2010-06-02", "close": 0.91, "volume": 1288801.0}, {"date": "2010-06-03", "close": 0.925, "volume": 1504425.0}, {"date": "2010-06-04", "close": 0.945, "volume": 1090865.0}, {"date": "2010-06-07", "close": 0.965, "volume": 1228771.0}, {"date": "2010-06-08", "close": 0.92, "volume": 1469928.0}, {"date": "2010-06-09", "close": 0.905, "volume": 1025023.0}, {"date": "2010-06-10", "close": 0.88, "volume": 1446880.0}, {"date": "2010-06-11", "close": 0.87, "volume": 716327.0}, {"date": "2010-06-15", "close": 0.935, "volume": 2249101.0}, {"date": "2010-06-16", "close": 1.04, "volume": 2125566.0}, {"date": "2010-06-17", "close": 1.08, "volume": 1996868.0}, {"date": "2010-06-18", "close": 1.095, "volume": 883727.0}, {"date": "2010-06-21", "close": 1.09, "volume": 1077732.0}, {"date": "2010-06-22", "close": 1.06, "volume": 598439.0}, {"date": "2010-06-23", "close": 1.02, "volume": 378886.0}, {"date": "2010-06-24", "close": 1.0, "volume": 844873.0}, {"date": "2010-06-25", "close": 0.99, "volume": 534154.0}, {"date": "2010-06-28", "close": 1.0, "volume": 644367.0}, {"date": "2010-06-29", "close": 1.0, "volume": 1013214.0}, {"date": "2010-06-30", "close": 0.98, "volume": 804872.0}, {"date": "2010-07-01", "close": 0.98, "volume": 954651.0}, {"date": "2010-07-02", "close": 1.07, "volume": 2588413.0}, {"date": "2010-07-05", "close": 1.02, "volume": 396100.0}, {"date": "2010-07-06", "close": 1.0, "volume": 224559.0}, {"date": "2010-07-07", "close": 1.02, "volume": 399030.0}, {"date": "2010-07-08", "close": 1.035, "volume": 475594.0}, {"date": "2010-07-09", "close": 1.055, "volume": 589220.0}, {"date": "2010-07-12", "close": 1.045, "volume": 315410.0}, {"date": "2010-07-13", "close": 1.02, "volume": 535913.0}, {"date": "2010-07-14", "close": 1.025, "volume": 601620.0}, {"date": "2010-07-15", "close": 1.03, "volume": 628316.0}, {"date": "2010-07-16", "close": 1.03, "volume": 1234732.0}, {"date": "2010-07-19", "close": 1.0, "volume": 705374.0}, {"date": "2010-07-20", "close": 1.035, "volume": 770519.0}, {"date": "2010-07-21", "close": 1.03, "volume": 978271.0}, {"date": "2010-07-22", "close": 1.035, "volume": 915772.0}, {"date": "2010-07-23", "close": 1.065, "volume": 981758.0}, {"date": "2010-07-26", "close": 1.085, "volume": 552885.0}, {"date": "2010-07-27", "close": 1.105, "volume": 2093800.0}, {"date": "2010-07-28", "close": 1.11, "volume": 1110768.0}, {"date": "2010-07-29", "close": 1.115, "volume": 874361.0}, {"date": "2010-07-30", "close": 1.095, "volume": 665665.0}, {"date": "2010-08-02", "close": 1.19, "volume": 1016652.0}, {"date": "2010-08-03", "close": 1.165, "volume": 1025478.0}, {"date": "2010-08-04", "close": 1.14, "volume": 333210.0}, {"date": "2010-08-05", "close": 1.145, "volume": 464286.0}, {"date": "2010-08-06", "close": 1.145, "volume": 592158.0}, {"date": "2010-08-09", "close": 1.195, "volume": 612556.0}, {"date": "2010-08-10", "close": 1.195, "volume": 568256.0}, {"date": "2010-08-11", "close": 1.15, "volume": 777627.0}, {"date": "2010-08-12", "close": 1.085, "volume": 472576.0}, {"date": "2010-08-13", "close": 1.13, "volume": 738692.0}, {"date": "2010-08-16", "close": 1.16, "volume": 265275.0}, {"date": "2010-08-17", "close": 1.15, "volume": 380978.0}, {"date": "2010-08-18", "close": 1.19, "volume": 3540895.0}, {"date": "2010-08-19", "close": 1.305, "volume": 4632075.0}, {"date": "2010-08-20", "close": 1.25, "volume": 1309990.0}, {"date": "2010-08-23", "close": 1.29, "volume": 812723.0}, {"date": "2010-08-24", "close": 1.28, "volume": 476447.0}, {"date": "2010-08-25", "close": 1.23, "volume": 603003.0}, {"date": "2010-08-26", "close": 1.255, "volume": 211926.0}, {"date": "2010-08-27", "close": 1.235, "volume": 495952.0}, {"date": "2010-08-30", "close": 1.33, "volume": 1732256.0}, {"date": "2010-08-31", "close": 1.35, "volume": 1858707.0}, {"date": "2010-09-01", "close": 1.385, "volume": 906479.0}, {"date": "2010-09-02", "close": 1.445, "volume": 1717188.0}, {"date": "2010-09-03", "close": 1.48, "volume": 1804238.0}, {"date": "2010-09-06", "close": 1.5, "volume": 813740.0}, {"date": "2010-09-07", "close": 1.5, "volume": 723877.0}, {"date": "2010-09-08", "close": 1.455, "volume": 753611.0}, {"date": "2010-09-09", "close": 1.49, "volume": 505318.0}, {"date": "2010-09-10", "close": 1.485, "volume": 686544.0}, {"date": "2010-09-13", "close": 1.56, "volume": 1927450.0}, {"date": "2010-09-14", "close": 1.625, "volume": 879987.0}, {"date": "2010-09-15", "close": 1.635, "volume": 611035.0}, {"date": "2010-09-16", "close": 1.64, "volume": 648014.0}, {"date": "2010-09-17", "close": 1.63, "volume": 795731.0}, {"date": "2010-09-20", "close": 1.625, "volume": 546245.0}, {"date": "2010-09-21", "close": 1.64, "volume": 1627598.0}, {"date": "2010-09-22", "close": 1.665, "volume": 470503.0}, {"date": "2010-09-23", "close": 1.7, "volume": 1129027.0}, {"date": "2010-09-24", "close": 1.725, "volume": 833294.0}, {"date": "2010-09-27", "close": 1.8, "volume": 639493.0}, {"date": "2010-09-28", "close": 1.825, "volume": 1310528.0}, {"date": "2010-09-29", "close": 1.81, "volume": 1681902.0}, {"date": "2010-09-30", "close": 1.735, "volume": 1530056.0}, {"date": "2010-10-01", "close": 1.65, "volume": 1333185.0}, {"date": "2010-10-04", "close": 1.695, "volume": 447883.0}, {"date": "2010-10-05", "close": 1.7, "volume": 560636.0}, {"date": "2010-10-06", "close": 1.745, "volume": 1504094.0}, {"date": "2010-10-07", "close": 1.745, "volume": 1367747.0}, {"date": "2010-10-08", "close": 1.75, "volume": 742345.0}, {"date": "2010-10-11", "close": 1.745, "volume": 964697.0}, {"date": "2010-10-12", "close": 1.75, "volume": 560163.0}, {"date": "2010-10-13", "close": 1.775, "volume": 742591.0}, {"date": "2010-10-14", "close": 1.805, "volume": 1873226.0}, {"date": "2010-10-15", "close": 1.81, "volume": 1654915.0}, {"date": "2010-10-18", "close": 1.79, "volume": 677670.0}, {"date": "2010-10-19", "close": 1.755, "volume": 1055512.0}, {"date": "2010-10-20", "close": 1.76, "volume": 557043.0}, {"date": "2010-10-21", "close": 1.81, "volume": 908113.0}, {"date": "2010-10-22", "close": 1.805, "volume": 593082.0}, {"date": "2010-10-25", "close": 1.82, "volume": 519564.0}, {"date": "2010-10-26", "close": 1.83, "volume": 753214.0}, {"date": "2010-10-27", "close": 1.79, "volume": 314212.0}, {"date": "2010-10-28", "close": 1.795, "volume": 335290.0}, {"date": "2010-10-29", "close": 1.78, "volume": 200525.0}, {"date": "2010-11-01", "close": 1.805, "volume": 583150.0}, {"date": "2010-11-02", "close": 1.77, "volume": 244218.0}, {"date": "2010-11-03", "close": 1.71, "volume": 879460.0}, {"date": "2010-11-04", "close": 1.665, "volume": 891656.0}, {"date": "2010-11-05", "close": 1.705, "volume": 794942.0}, {"date": "2010-11-08", "close": 1.76, "volume": 524277.0}, {"date": "2010-11-09", "close": 1.795, "volume": 766567.0}, {"date": "2010-11-10", "close": 1.78, "volume": 596743.0}, {"date": "2010-11-11", "close": 1.78, "volume": 565919.0}, {"date": "2010-11-12", "close": 1.805, "volume": 970628.0}, {"date": "2010-11-15", "close": 1.77, "volume": 500386.0}, {"date": "2010-11-16", "close": 1.785, "volume": 740363.0}, {"date": "2010-11-17", "close": 1.75, "volume": 352646.0}, {"date": "2010-11-18", "close": 1.755, "volume": 355367.0}, {"date": "2010-11-22", "close": 1.86, "volume": 2448909.0}, {"date": "2010-11-23", "close": 1.76, "volume": 22218527.0}, {"date": "2010-11-24", "close": 1.73, "volume": 811214.0}, {"date": "2010-11-25", "close": 1.775, "volume": 324315.0}, {"date": "2010-11-26", "close": 1.855, "volume": 1107206.0}, {"date": "2010-11-29", "close": 1.88, "volume": 1338334.0}, {"date": "2010-11-30", "close": 1.88, "volume": 1417056.0}, {"date": "2010-12-01", "close": 1.95, "volume": 1307160.0}, {"date": "2010-12-02", "close": 2.0, "volume": 1474211.0}, {"date": "2010-12-03", "close": 2.01, "volume": 1137886.0}, {"date": "2010-12-06", "close": 2.08, "volume": 1332510.0}, {"date": "2010-12-07", "close": 2.09, "volume": 1012237.0}, {"date": "2010-12-08", "close": 1.99, "volume": 985346.0}, {"date": "2010-12-09", "close": 2.05, "volume": 1529759.0}, {"date": "2010-12-10", "close": 2.04, "volume": 550922.0}, {"date": "2010-12-13", "close": 2.09, "volume": 1076757.0}, {"date": "2010-12-14", "close": 2.11, "volume": 1830515.0}, {"date": "2010-12-15", "close": 2.18, "volume": 2095349.0}, {"date": "2010-12-16", "close": 2.25, "volume": 1547161.0}, {"date": "2010-12-17", "close": 2.23, "volume": 2959227.0}, {"date": "2010-12-20", "close": 2.23, "volume": 630792.0}, {"date": "2010-12-21", "close": 2.19, "volume": 1662583.0}, {"date": "2010-12-22", "close": 2.2, "volume": 432109.0}, {"date": "2010-12-23", "close": 2.15, "volume": 212852.0}, {"date": "2010-12-24", "close": 2.14, "volume": 169559.0}, {"date": "2010-12-29", "close": 2.2, "volume": 314648.0}, {"date": "2010-12-30", "close": 2.2, "volume": 273207.0}, {"date": "2010-12-31", "close": 2.16, "volume": 107778.0}, {"date": "2011-01-04", "close": 2.22, "volume": 377589.0}, {"date": "2011-01-05", "close": 2.17, "volume": 381241.0}, {"date": "2011-01-06", "close": 2.13, "volume": 230083.0}, {"date": "2011-01-07", "close": 2.2, "volume": 560004.0}, {"date": "2011-01-10", "close": 2.21, "volume": 513235.0}, {"date": "2011-01-11", "close": 2.29, "volume": 1799363.0}, {"date": "2011-01-12", "close": 2.3, "volume": 1569127.0}, {"date": "2011-01-13", "close": 2.39, "volume": 1189513.0}, {"date": "2011-01-14", "close": 2.44, "volume": 1031780.0}, {"date": "2011-01-17", "close": 2.36, "volume": 810213.0}, {"date": "2011-01-18", "close": 2.32, "volume": 574207.0}, {"date": "2011-01-19", "close": 2.35, "volume": 643551.0}, {"date": "2011-01-20", "close": 2.3, "volume": 2454681.0}, {"date": "2011-01-21", "close": 2.2, "volume": 1177142.0}, {"date": "2011-01-24", "close": 2.3, "volume": 2116903.0}, {"date": "2011-01-25", "close": 2.31, "volume": 1274331.0}, {"date": "2011-01-27", "close": 2.34, "volume": 917383.0}, {"date": "2011-01-28", "close": 2.39, "volume": 563541.0}, {"date": "2011-01-31", "close": 2.42, "volume": 791000.0}, {"date": "2011-02-01", "close": 2.39, "volume": 600267.0}, {"date": "2011-02-02", "close": 2.45, "volume": 698155.0}, {"date": "2011-02-03", "close": 2.4, "volume": 619817.0}, {"date": "2011-02-04", "close": 2.49, "volume": 395410.0}, {"date": "2011-02-07", "close": 2.5, "volume": 701873.0}, {"date": "2011-02-08", "close": 2.45, "volume": 826211.0}, {"date": "2011-02-09", "close": 2.48, "volume": 1814548.0}, {"date": "2011-02-10", "close": 2.43, "volume": 963769.0}, {"date": "2011-02-11", "close": 2.45, "volume": 625974.0}, {"date": "2011-02-14", "close": 2.47, "volume": 815701.0}, {"date": "2011-02-15", "close": 2.46, "volume": 2895343.0}, {"date": "2011-02-16", "close": 2.49, "volume": 385141.0}, {"date": "2011-02-17", "close": 2.46, "volume": 407090.0}, {"date": "2011-02-18", "close": 2.49, "volume": 525012.0}, {"date": "2011-02-21", "close": 2.47, "volume": 386644.0}, {"date": "2011-02-22", "close": 2.44, "volume": 928548.0}, {"date": "2011-02-23", "close": 2.35, "volume": 1343903.0}, {"date": "2011-02-24", "close": 2.35, "volume": 671556.0}, {"date": "2011-02-25", "close": 2.38, "volume": 591832.0}, {"date": "2011-02-28", "close": 2.37, "volume": 238302.0}, {"date": "2011-03-01", "close": 2.36, "volume": 1097988.0}, {"date": "2011-03-02", "close": 2.34, "volume": 613378.0}, {"date": "2011-03-03", "close": 2.35, "volume": 1458061.0}, {"date": "2011-03-04", "close": 2.56, "volume": 2561793.0}, {"date": "2011-03-07", "close": 2.58, "volume": 1898452.0}, {"date": "2011-03-08", "close": 2.59, "volume": 609300.0}, {"date": "2011-03-09", "close": 2.55, "volume": 1239567.0}, {"date": "2011-03-10", "close": 2.5, "volume": 3888662.0}, {"date": "2011-03-11", "close": 2.52, "volume": 1806054.0}, {"date": "2011-03-14", "close": 2.49, "volume": 711534.0}, {"date": "2011-03-15", "close": 2.42, "volume": 1276396.0}, {"date": "2011-03-16", "close": 2.5, "volume": 765125.0}, {"date": "2011-03-17", "close": 2.54, "volume": 380781.0}, {"date": "2011-03-18", "close": 2.6, "volume": 375566.0}, {"date": "2011-03-21", "close": 2.59, "volume": 315818.0}, {"date": "2011-03-22", "close": 2.73, "volume": 3082088.0}, {"date": "2011-03-23", "close": 2.69, "volume": 1818684.0}, {"date": "2011-03-24", "close": 2.71, "volume": 922017.0}, {"date": "2011-03-25", "close": 2.85, "volume": 1822215.0}, {"date": "2011-03-28", "close": 2.81, "volume": 559302.0}, {"date": "2011-03-29", "close": 2.87, "volume": 1411070.0}, {"date": "2011-03-30", "close": 2.88, "volume": 519253.0}, {"date": "2011-03-31", "close": 2.89, "volume": 825563.0}, {"date": "2011-04-01", "close": 2.92, "volume": 414851.0}, {"date": "2011-04-04", "close": 3.02, "volume": 1293263.0}, {"date": "2011-04-05", "close": 2.96, "volume": 1264846.0}, {"date": "2011-04-06", "close": 2.95, "volume": 2390501.0}, {"date": "2011-04-07", "close": 2.97, "volume": 1752791.0}, {"date": "2011-04-08", "close": 3.01, "volume": 1370225.0}, {"date": "2011-04-11", "close": 3.05, "volume": 338370.0}, {"date": "2011-04-12", "close": 2.97, "volume": 4122691.0}, {"date": "2011-04-13", "close": 2.85, "volume": 948578.0}, {"date": "2011-04-15", "close": 2.85, "volume": 2072390.0}, {"date": "2011-04-18", "close": 2.84, "volume": 2365461.0}, {"date": "2011-04-19", "close": 2.74, "volume": 1453589.0}, {"date": "2011-04-20", "close": 2.8, "volume": 287821.0}, {"date": "2011-04-21", "close": 2.9, "volume": 1240453.0}, {"date": "2011-04-28", "close": 2.77, "volume": 1807471.0}, {"date": "2011-04-29", "close": 2.7, "volume": 3428254.0}, {"date": "2011-05-02", "close": 2.73, "volume": 1404349.0}, {"date": "2011-05-03", "close": 2.7, "volume": 1486726.0}, {"date": "2011-05-04", "close": 2.7, "volume": 1040665.0}, {"date": "2011-05-05", "close": 2.68, "volume": 849058.0}, {"date": "2011-05-06", "close": 2.68, "volume": 1064345.0}, {"date": "2011-05-09", "close": 2.61, "volume": 779350.0}, {"date": "2011-05-10", "close": 2.6, "volume": 1224298.0}, {"date": "2011-05-11", "close": 2.63, "volume": 3056258.0}, {"date": "2011-05-12", "close": 2.61, "volume": 1594888.0}, {"date": "2011-05-13", "close": 2.63, "volume": 639346.0}, {"date": "2011-05-16", "close": 2.62, "volume": 1052747.0}, {"date": "2011-05-18", "close": 2.66, "volume": 969264.0}, {"date": "2011-05-19", "close": 2.81, "volume": 2426247.0}, {"date": "2011-05-20", "close": 2.84, "volume": 558026.0}, {"date": "2011-05-23", "close": 2.77, "volume": 481024.0}, {"date": "2011-05-24", "close": 2.77, "volume": 1678872.0}, {"date": "2011-05-25", "close": 2.82, "volume": 2949619.0}, {"date": "2011-05-26", "close": 2.8, "volume": 1695919.0}, {"date": "2011-05-27", "close": 2.85, "volume": 731734.0}, {"date": "2011-05-30", "close": 2.86, "volume": 744684.0}, {"date": "2011-05-31", "close": 2.86, "volume": 844417.0}, {"date": "2011-06-01", "close": 2.87, "volume": 1099855.0}, {"date": "2011-06-02", "close": 2.79, "volume": 577128.0}, {"date": "2011-06-03", "close": 2.84, "volume": 2478270.0}, {"date": "2011-06-06", "close": 2.8, "volume": 960432.0}, {"date": "2011-06-07", "close": 2.83, "volume": 1946948.0}, {"date": "2011-06-08", "close": 2.77, "volume": 1591677.0}, {"date": "2011-06-09", "close": 2.75, "volume": 2238640.0}, {"date": "2011-06-10", "close": 2.79, "volume": 580042.0}, {"date": "2011-06-14", "close": 2.78, "volume": 1544865.0}, {"date": "2011-06-15", "close": 2.8, "volume": 1624346.0}, {"date": "2011-06-16", "close": 2.72, "volume": 830561.0}, {"date": "2011-06-17", "close": 2.65, "volume": 13128381.0}, {"date": "2011-06-20", "close": 2.56, "volume": 2822035.0}, {"date": "2011-06-21", "close": 2.64, "volume": 3021138.0}, {"date": "2011-06-22", "close": 2.68, "volume": 1490274.0}, {"date": "2011-06-23", "close": 2.72, "volume": 1472556.0}, {"date": "2011-06-24", "close": 2.75, "volume": 1147341.0}, {"date": "2011-06-27", "close": 2.7, "volume": 1477668.0}, {"date": "2011-06-28", "close": 2.64, "volume": 1644312.0}, {"date": "2011-06-29", "close": 2.68, "volume": 1053347.0}, {"date": "2011-06-30", "close": 2.79, "volume": 1323221.0}, {"date": "2011-07-01", "close": 2.73, "volume": 1257188.0}, {"date": "2011-07-04", "close": 2.81, "volume": 1386486.0}, {"date": "2011-07-05", "close": 2.74, "volume": 737302.0}, {"date": "2011-07-06", "close": 2.66, "volume": 1004043.0}, {"date": "2011-07-07", "close": 2.75, "volume": 539136.0}, {"date": "2011-07-08", "close": 2.8, "volume": 741839.0}, {"date": "2011-07-11", "close": 2.77, "volume": 643863.0}, {"date": "2011-07-12", "close": 2.65, "volume": 875065.0}, {"date": "2011-07-13", "close": 2.64, "volume": 827301.0}, {"date": "2011-07-14", "close": 2.64, "volume": 2393666.0}, {"date": "2011-07-15", "close": 2.77, "volume": 1610321.0}, {"date": "2011-07-18", "close": 2.75, "volume": 388055.0}, {"date": "2011-07-19", "close": 2.68, "volume": 1617050.0}, {"date": "2011-07-20", "close": 2.76, "volume": 1085051.0}, {"date": "2011-07-21", "close": 2.73, "volume": 1058693.0}, {"date": "2011-07-22", "close": 2.79, "volume": 1422449.0}, {"date": "2011-07-25", "close": 2.73, "volume": 776600.0}, {"date": "2011-07-26", "close": 2.8, "volume": 1452871.0}, {"date": "2011-07-27", "close": 2.8, "volume": 1997944.0}, {"date": "2011-07-28", "close": 2.84, "volume": 1544519.0}, {"date": "2011-07-29", "close": 2.83, "volume": 1082861.0}, {"date": "2011-08-01", "close": 2.91, "volume": 943693.0}, {"date": "2011-08-02", "close": 2.9, "volume": 887424.0}, {"date": "2011-08-03", "close": 2.84, "volume": 1375352.0}, {"date": "2011-08-04", "close": 2.68, "volume": 1167791.0}, {"date": "2011-08-05", "close": 2.46, "volume": 3416717.0}, {"date": "2011-08-08", "close": 2.4, "volume": 2717987.0}, {"date": "2011-08-09", "close": 2.45, "volume": 4300201.0}, {"date": "2011-08-10", "close": 2.64, "volume": 2826724.0}, {"date": "2011-08-11", "close": 2.52, "volume": 1917764.0}, {"date": "2011-08-12", "close": 2.58, "volume": 2322850.0}, {"date": "2011-08-15", "close": 2.68, "volume": 1550455.0}, {"date": "2011-08-16", "close": 2.62, "volume": 1369983.0}, {"date": "2011-08-17", "close": 2.61, "volume": 1524557.0}, {"date": "2011-08-18", "close": 2.6, "volume": 1475158.0}, {"date": "2011-08-19", "close": 2.46, "volume": 1443481.0}, {"date": "2011-08-22", "close": 2.38, "volume": 1561953.0}, {"date": "2011-08-23", "close": 2.53, "volume": 1473049.0}, {"date": "2011-08-24", "close": 2.57, "volume": 1551985.0}, {"date": "2011-08-25", "close": 2.6, "volume": 999761.0}, {"date": "2011-08-26", "close": 2.62, "volume": 2464446.0}, {"date": "2011-08-29", "close": 2.6, "volume": 1391636.0}, {"date": "2011-08-30", "close": 2.66, "volume": 1433532.0}, {"date": "2011-08-31", "close": 2.73, "volume": 1085367.0}, {"date": "2011-09-01", "close": 2.73, "volume": 1195531.0}, {"date": "2011-09-02", "close": 2.72, "volume": 1348417.0}, {"date": "2011-09-05", "close": 2.7, "volume": 1795285.0}, {"date": "2011-09-06", "close": 2.55, "volume": 1212825.0}, {"date": "2011-09-07", "close": 2.61, "volume": 2417315.0}, {"date": "2011-09-08", "close": 2.74, "volume": 2845366.0}, {"date": "2011-09-09", "close": 2.73, "volume": 1425226.0}, {"date": "2011-09-12", "close": 2.68, "volume": 1322240.0}, {"date": "2011-09-13", "close": 2.64, "volume": 1389405.0}, {"date": "2011-09-14", "close": 2.53, "volume": 1391692.0}, {"date": "2011-09-15", "close": 2.56, "volume": 1277274.0}, {"date": "2011-09-16", "close": 2.69, "volume": 1083168.0}, {"date": "2011-09-19", "close": 2.69, "volume": 788096.0}, {"date": "2011-09-20", "close": 2.67, "volume": 1184867.0}, {"date": "2011-09-21", "close": 2.55, "volume": 1422282.0}, {"date": "2011-09-22", "close": 2.43, "volume": 1861600.0}, {"date": "2011-09-23", "close": 2.35, "volume": 2013673.0}, {"date": "2011-09-26", "close": 2.2, "volume": 1361180.0}, {"date": "2011-09-27", "close": 2.26, "volume": 1728365.0}, {"date": "2011-09-28", "close": 2.35, "volume": 2102339.0}, {"date": "2011-09-29", "close": 2.35, "volume": 1149048.0}, {"date": "2011-09-30", "close": 2.32, "volume": 1170952.0}, {"date": "2011-10-03", "close": 2.19, "volume": 836297.0}, {"date": "2011-10-04", "close": 2.16, "volume": 959145.0}, {"date": "2011-10-05", "close": 2.28, "volume": 1797097.0}, {"date": "2011-10-06", "close": 2.36, "volume": 688526.0}, {"date": "2011-10-07", "close": 2.45, "volume": 1059856.0}, {"date": "2011-10-10", "close": 2.48, "volume": 576623.0}, {"date": "2011-10-11", "close": 2.45, "volume": 1238731.0}, {"date": "2011-10-12", "close": 2.43, "volume": 714457.0}, {"date": "2011-10-13", "close": 2.42, "volume": 1623240.0}, {"date": "2011-10-14", "close": 2.38, "volume": 420864.0}, {"date": "2011-10-17", "close": 2.39, "volume": 1299864.0}, {"date": "2011-10-18", "close": 2.29, "volume": 1430856.0}, {"date": "2011-10-19", "close": 2.29, "volume": 2298084.0}, {"date": "2011-10-20", "close": 2.33, "volume": 1029417.0}, {"date": "2011-10-21", "close": 2.26, "volume": 401130.0}, {"date": "2011-10-24", "close": 2.33, "volume": 858481.0}, {"date": "2011-10-25", "close": 2.36, "volume": 1695991.0}, {"date": "2011-10-26", "close": 2.35, "volume": 1126104.0}, {"date": "2011-10-27", "close": 2.4, "volume": 752547.0}, {"date": "2011-10-28", "close": 2.52, "volume": 957731.0}, {"date": "2011-10-31", "close": 2.45, "volume": 646780.0}, {"date": "2011-11-01", "close": 2.4, "volume": 361784.0}, {"date": "2011-11-02", "close": 2.34, "volume": 762277.0}, {"date": "2011-11-03", "close": 2.32, "volume": 745119.0}, {"date": "2011-11-04", "close": 2.4, "volume": 411837.0}, {"date": "2011-11-07", "close": 2.38, "volume": 526746.0}, {"date": "2011-11-08", "close": 2.36, "volume": 405587.0}, {"date": "2011-11-09", "close": 2.45, "volume": 757230.0}, {"date": "2011-11-10", "close": 2.4, "volume": 866987.0}, {"date": "2011-11-11", "close": 2.48, "volume": 815035.0}, {"date": "2011-11-14", "close": 2.55, "volume": 980187.0}, {"date": "2011-11-15", "close": 2.55, "volume": 2004019.0}, {"date": "2011-11-16", "close": 2.58, "volume": 682548.0}, {"date": "2011-11-17", "close": 2.63, "volume": 769375.0}, {"date": "2011-11-18", "close": 2.55, "volume": 431169.0}, {"date": "2011-11-21", "close": 2.5, "volume": 983444.0}, {"date": "2011-11-22", "close": 2.47, "volume": 1178120.0}, {"date": "2011-11-23", "close": 2.78, "volume": 3002036.0}, {"date": "2011-11-24", "close": 2.78, "volume": 5579949.0}, {"date": "2011-11-25", "close": 2.85, "volume": 1891819.0}, {"date": "2011-11-28", "close": 2.86, "volume": 873164.0}, {"date": "2011-11-29", "close": 2.9, "volume": 1519670.0}, {"date": "2011-11-30", "close": 2.86, "volume": 686158.0}, {"date": "2011-12-01", "close": 2.88, "volume": 1287975.0}, {"date": "2011-12-02", "close": 2.88, "volume": 2140482.0}, {"date": "2011-12-05", "close": 2.91, "volume": 1466153.0}, {"date": "2011-12-06", "close": 2.87, "volume": 721466.0}, {"date": "2011-12-07", "close": 2.86, "volume": 931885.0}, {"date": "2011-12-08", "close": 2.89, "volume": 1231403.0}, {"date": "2011-12-09", "close": 2.85, "volume": 558351.0}, {"date": "2011-12-12", "close": 2.85, "volume": 484497.0}, {"date": "2011-12-13", "close": 2.77, "volume": 718372.0}, {"date": "2011-12-14", "close": 2.74, "volume": 687423.0}, {"date": "2011-12-15", "close": 2.73, "volume": 1859745.0}, {"date": "2011-12-16", "close": 2.83, "volume": 877003.0}, {"date": "2011-12-19", "close": 2.7, "volume": 856851.0}, {"date": "2011-12-20", "close": 2.61, "volume": 1122180.0}, {"date": "2011-12-21", "close": 2.69, "volume": 476097.0}, {"date": "2011-12-22", "close": 2.64, "volume": 894347.0}, {"date": "2011-12-23", "close": 2.68, "volume": 328040.0}, {"date": "2011-12-28", "close": 2.6, "volume": 164961.0}, {"date": "2011-12-29", "close": 2.57, "volume": 207340.0}, {"date": "2011-12-30", "close": 2.58, "volume": 552978.0}, {"date": "2012-01-03", "close": 2.62, "volume": 429499.0}, {"date": "2012-01-04", "close": 2.69, "volume": 817825.0}, {"date": "2012-01-05", "close": 2.57, "volume": 790916.0}, {"date": "2012-01-06", "close": 2.58, "volume": 714500.0}, {"date": "2012-01-09", "close": 2.57, "volume": 474337.0}, {"date": "2012-01-10", "close": 2.55, "volume": 610157.0}, {"date": "2012-01-11", "close": 2.7, "volume": 1253522.0}, {"date": "2012-01-12", "close": 2.71, "volume": 658854.0}, {"date": "2012-01-13", "close": 2.74, "volume": 491934.0}, {"date": "2012-01-16", "close": 2.74, "volume": 772132.0}, {"date": "2012-01-17", "close": 2.8, "volume": 593217.0}, {"date": "2012-01-18", "close": 2.85, "volume": 1386802.0}, {"date": "2012-01-19", "close": 2.82, "volume": 1377133.0}, {"date": "2012-01-20", "close": 2.83, "volume": 735700.0}, {"date": "2012-01-23", "close": 2.83, "volume": 677066.0}, {"date": "2012-01-24", "close": 2.81, "volume": 566605.0}, {"date": "2012-01-25", "close": 2.91, "volume": 1401281.0}, {"date": "2012-01-27", "close": 3.1, "volume": 2249737.0}, {"date": "2012-01-30", "close": 3.05, "volume": 964486.0}, {"date": "2012-01-31", "close": 3.03, "volume": 567393.0}, {"date": "2012-02-01", "close": 3.01, "volume": 1521456.0}, {"date": "2012-02-02", "close": 3.09, "volume": 1871154.0}, {"date": "2012-02-03", "close": 3.17, "volume": 1399372.0}, {"date": "2012-02-06", "close": 3.26, "volume": 1403649.0}, {"date": "2012-02-07", "close": 3.27, "volume": 2420777.0}, {"date": "2012-02-08", "close": 3.24, "volume": 1894544.0}, {"date": "2012-02-09", "close": 3.23, "volume": 2058081.0}, {"date": "2012-02-10", "close": 3.23, "volume": 716497.0}, {"date": "2012-02-13", "close": 3.26, "volume": 1845589.0}, {"date": "2012-02-14", "close": 3.22, "volume": 1520872.0}, {"date": "2012-02-15", "close": 3.25, "volume": 781049.0}, {"date": "2012-02-16", "close": 3.16, "volume": 1979968.0}, {"date": "2012-02-17", "close": 3.21, "volume": 624824.0}, {"date": "2012-02-20", "close": 3.38, "volume": 498226.0}, {"date": "2012-02-21", "close": 3.45, "volume": 1297479.0}, {"date": "2012-02-22", "close": 3.52, "volume": 4209452.0}, {"date": "2012-02-23", "close": 3.6, "volume": 2223201.0}, {"date": "2012-02-24", "close": 3.56, "volume": 2211794.0}, {"date": "2012-02-27", "close": 3.67, "volume": 2856398.0}, {"date": "2012-02-28", "close": 3.7, "volume": 2287084.0}, {"date": "2012-02-29", "close": 3.83, "volume": 2005280.0}, {"date": "2012-03-01", "close": 3.75, "volume": 1789242.0}, {"date": "2012-03-02", "close": 3.82, "volume": 1552188.0}, {"date": "2012-03-05", "close": 3.93, "volume": 2516072.0}, {"date": "2012-03-06", "close": 3.79, "volume": 2846429.0}, {"date": "2012-03-07", "close": 3.53, "volume": 3877505.0}, {"date": "2012-03-08", "close": 3.74, "volume": 2458086.0}, {"date": "2012-03-09", "close": 3.79, "volume": 1514766.0}, {"date": "2012-03-12", "close": 3.85, "volume": 1170247.0}, {"date": "2012-03-13", "close": 3.94, "volume": 2172491.0}, {"date": "2012-03-14", "close": 3.98, "volume": 1473699.0}, {"date": "2012-03-15", "close": 4.03, "volume": 3470409.0}, {"date": "2012-03-16", "close": 4.14, "volume": 2473092.0}, {"date": "2012-03-19", "close": 4.26, "volume": 3524652.0}, {"date": "2012-03-20", "close": 4.25, "volume": 2015570.0}, {"date": "2012-03-21", "close": 4.19, "volume": 3463579.0}, {"date": "2012-03-22", "close": 4.25, "volume": 1396145.0}, {"date": "2012-03-23", "close": 4.06, "volume": 2677131.0}, {"date": "2012-03-26", "close": 4.13, "volume": 1393298.0}, {"date": "2012-03-27", "close": 4.14, "volume": 1062155.0}, {"date": "2012-03-28", "close": 4.1, "volume": 2712846.0}, {"date": "2012-03-29", "close": 4.12, "volume": 1206878.0}, {"date": "2012-03-30", "close": 4.15, "volume": 1277260.0}, {"date": "2012-04-02", "close": 4.12, "volume": 1577013.0}, {"date": "2012-04-03", "close": 4.17, "volume": 1517113.0}, {"date": "2012-04-04", "close": 4.15, "volume": 1973689.0}, {"date": "2012-04-05", "close": 4.03, "volume": 1538775.0}, {"date": "2012-04-10", "close": 4.0, "volume": 1023723.0}, {"date": "2012-04-11", "close": 3.86, "volume": 2553911.0}, {"date": "2012-04-12", "close": 3.97, "volume": 1873441.0}, {"date": "2012-04-13", "close": 4.05, "volume": 2341347.0}, {"date": "2012-04-16", "close": 4.06, "volume": 1730770.0}, {"date": "2012-04-17", "close": 4.08, "volume": 1040031.0}, {"date": "2012-04-18", "close": 4.1, "volume": 1380585.0}, {"date": "2012-04-19", "close": 4.05, "volume": 1359297.0}, {"date": "2012-04-20", "close": 4.24, "volume": 1448477.0}, {"date": "2012-04-23", "close": 4.11, "volume": 973399.0}, {"date": "2012-04-24", "close": 3.99, "volume": 2026926.0}, {"date": "2012-04-26", "close": 4.01, "volume": 1741540.0}, {"date": "2012-04-27", "close": 3.99, "volume": 1127145.0}, {"date": "2012-04-30", "close": 4.09, "volume": 1427673.0}, {"date": "2012-05-01", "close": 4.04, "volume": 1362009.0}, {"date": "2012-05-02", "close": 3.92, "volume": 2033094.0}, {"date": "2012-05-03", "close": 3.75, "volume": 5737918.0}, {"date": "2012-05-04", "close": 3.56, "volume": 5256790.0}, {"date": "2012-05-07", "close": 3.52, "volume": 5584546.0}, {"date": "2012-05-08", "close": 3.6, "volume": 2440818.0}, {"date": "2012-05-09", "close": 3.42, "volume": 3438351.0}, {"date": "2012-05-10", "close": 3.57, "volume": 2706216.0}, {"date": "2012-05-11", "close": 3.59, "volume": 1316461.0}, {"date": "2012-05-14", "close": 3.51, "volume": 2564896.0}, {"date": "2012-05-15", "close": 3.49, "volume": 2185372.0}, {"date": "2012-05-16", "close": 3.43, "volume": 2732141.0}, {"date": "2012-05-17", "close": 3.45, "volume": 3271490.0}, {"date": "2012-05-18", "close": 3.2, "volume": 2467336.0}, {"date": "2012-05-21", "close": 3.13, "volume": 3569490.0}, {"date": "2012-05-22", "close": 3.28, "volume": 5444870.0}, {"date": "2012-05-23", "close": 3.25, "volume": 3698497.0}, {"date": "2012-05-24", "close": 3.28, "volume": 3020847.0}, {"date": "2012-05-25", "close": 3.21, "volume": 938803.0}, {"date": "2012-05-28", "close": 3.23, "volume": 1180859.0}, {"date": "2012-05-29", "close": 3.37, "volume": 1676967.0}, {"date": "2012-05-30", "close": 3.35, "volume": 1519656.0}, {"date": "2012-05-31", "close": 3.34, "volume": 2123073.0}, {"date": "2012-06-01", "close": 3.16, "volume": 1567382.0}, {"date": "2012-06-04", "close": 2.95, "volume": 2407383.0}, {"date": "2012-06-05", "close": 3.1, "volume": 2210332.0}, {"date": "2012-06-06", "close": 3.05, "volume": 1861465.0}, {"date": "2012-06-07", "close": 2.99, "volume": 3083736.0}, {"date": "2012-06-08", "close": 2.96, "volume": 3338134.0}, {"date": "2012-06-12", "close": 2.95, "volume": 1497852.0}, {"date": "2012-06-13", "close": 2.9, "volume": 1610314.0}, {"date": "2012-06-14", "close": 2.91, "volume": 988267.0}, {"date": "2012-06-15", "close": 2.98, "volume": 2207830.0}, {"date": "2012-06-18", "close": 3.1, "volume": 2155591.0}, {"date": "2012-06-19", "close": 2.98, "volume": 826664.0}, {"date": "2012-06-20", "close": 2.99, "volume": 1929854.0}, {"date": "2012-06-21", "close": 2.95, "volume": 2551432.0}, {"date": "2012-06-22", "close": 2.92, "volume": 1392731.0}, {"date": "2012-06-25", "close": 2.85, "volume": 1196900.0}, {"date": "2012-06-26", "close": 2.86, "volume": 1356767.0}, {"date": "2012-06-27", "close": 2.89, "volume": 579028.0}, {"date": "2012-06-28", "close": 2.86, "volume": 612426.0}, {"date": "2012-06-29", "close": 3.02, "volume": 1289335.0}, {"date": "2012-07-02", "close": 3.13, "volume": 1181496.0}, {"date": "2012-07-03", "close": 3.1, "volume": 972941.0}, {"date": "2012-07-04", "close": 3.31, "volume": 1605379.0}, {"date": "2012-07-05", "close": 3.28, "volume": 1122711.0}, {"date": "2012-07-06", "close": 3.41, "volume": 1213980.0}, {"date": "2012-07-09", "close": 3.21, "volume": 886723.0}, {"date": "2012-07-10", "close": 3.23, "volume": 1194293.0}, {"date": "2012-07-11", "close": 3.15, "volume": 1165309.0}, {"date": "2012-07-12", "close": 3.1, "volume": 1775456.0}, {"date": "2012-07-13", "close": 2.95, "volume": 2044085.0}, {"date": "2012-07-16", "close": 3.04, "volume": 1272468.0}, {"date": "2012-07-17", "close": 3.05, "volume": 1586768.0}, {"date": "2012-07-18", "close": 2.96, "volume": 1381075.0}, {"date": "2012-07-19", "close": 3.05, "volume": 1702208.0}, {"date": "2012-07-20", "close": 3.06, "volume": 1193732.0}, {"date": "2012-07-23", "close": 2.88, "volume": 549167.0}, {"date": "2012-07-24", "close": 2.89, "volume": 914935.0}, {"date": "2012-07-25", "close": 2.81, "volume": 1429343.0}, {"date": "2012-07-26", "close": 2.85, "volume": 788436.0}, {"date": "2012-07-27", "close": 2.9, "volume": 649023.0}, {"date": "2012-07-30", "close": 2.98, "volume": 1722913.0}, {"date": "2012-07-31", "close": 2.89, "volume": 1495412.0}, {"date": "2012-08-01", "close": 2.75, "volume": 2039871.0}, {"date": "2012-08-02", "close": 2.67, "volume": 2760354.0}, {"date": "2012-08-03", "close": 2.5, "volume": 4664835.0}, {"date": "2012-08-06", "close": 2.6, "volume": 2451498.0}, {"date": "2012-08-07", "close": 2.67, "volume": 1465166.0}, {"date": "2012-08-08", "close": 2.8, "volume": 3029770.0}, {"date": "2012-08-09", "close": 2.89, "volume": 2496418.0}, {"date": "2012-08-10", "close": 2.9, "volume": 1638802.0}, {"date": "2012-08-13", "close": 2.93, "volume": 692323.0}, {"date": "2012-08-14", "close": 2.83, "volume": 1286050.0}, {"date": "2012-08-15", "close": 2.83, "volume": 537922.0}, {"date": "2012-08-16", "close": 2.91, "volume": 1191352.0}, {"date": "2012-08-17", "close": 3.02, "volume": 2033171.0}, {"date": "2012-08-20", "close": 3.04, "volume": 1662069.0}, {"date": "2012-08-21", "close": 3.11, "volume": 1501827.0}, {"date": "2012-08-22", "close": 2.94, "volume": 1641909.0}, {"date": "2012-08-23", "close": 3.0, "volume": 2265251.0}, {"date": "2012-08-24", "close": 2.89, "volume": 2505905.0}, {"date": "2012-08-27", "close": 2.94, "volume": 1965959.0}, {"date": "2012-08-28", "close": 2.9, "volume": 1840266.0}, {"date": "2012-08-29", "close": 2.84, "volume": 2206490.0}, {"date": "2012-08-30", "close": 2.65, "volume": 4387027.0}, {"date": "2012-08-31", "close": 2.47, "volume": 4451721.0}, {"date": "2012-09-03", "close": 2.42, "volume": 3275080.0}, {"date": "2012-09-04", "close": 2.23, "volume": 6003908.0}, {"date": "2012-09-06", "close": 2.13, "volume": 9627325.0}, {"date": "2012-09-07", "close": 2.22, "volume": 5224387.0}, {"date": "2012-09-10", "close": 2.35, "volume": 3295161.0}, {"date": "2012-09-11", "close": 2.14, "volume": 3669969.0}, {"date": "2012-09-12", "close": 2.25, "volume": 3102390.0}, {"date": "2012-09-13", "close": 2.23, "volume": 4124933.0}, {"date": "2012-09-14", "close": 2.34, "volume": 3860498.0}, {"date": "2012-09-17", "close": 2.38, "volume": 2265022.0}, {"date": "2012-09-18", "close": 2.33, "volume": 3219606.0}, {"date": "2012-09-19", "close": 2.3, "volume": 3156905.0}, {"date": "2012-09-20", "close": 2.24, "volume": 2899835.0}, {"date": "2012-09-21", "close": 2.34, "volume": 4123741.0}, {"date": "2012-09-24", "close": 2.25, "volume": 2240145.0}, {"date": "2012-09-25", "close": 2.2, "volume": 2780905.0}, {"date": "2012-09-26", "close": 2.17, "volume": 3300568.0}, {"date": "2012-09-27", "close": 2.17, "volume": 3045277.0}, {"date": "2012-09-28", "close": 2.05, "volume": 3708147.0}, {"date": "2012-10-01", "close": 2.02, "volume": 1469369.0}, {"date": "2012-10-02", "close": 2.0, "volume": 3196422.0}, {"date": "2012-10-03", "close": 2.01, "volume": 3607318.0}, {"date": "2012-10-04", "close": 1.99, "volume": 3561374.0}, {"date": "2012-10-05", "close": 2.02, "volume": 4030572.0}, {"date": "2012-10-08", "close": 1.985, "volume": 2973204.0}, {"date": "2012-10-09", "close": 1.995, "volume": 3678787.0}, {"date": "2012-10-10", "close": 1.84, "volume": 7878266.0}, {"date": "2012-10-11", "close": 1.775, "volume": 11845356.0}, {"date": "2012-10-12", "close": 1.825, "volume": 3910964.0}, {"date": "2012-10-15", "close": 1.835, "volume": 1667083.0}, {"date": "2012-10-16", "close": 1.91, "volume": 3450026.0}, {"date": "2012-10-17", "close": 2.07, "volume": 4041936.0}, {"date": "2012-10-18", "close": 2.12, "volume": 3402516.0}, {"date": "2012-10-19", "close": 2.16, "volume": 2993072.0}, {"date": "2012-10-22", "close": 2.19, "volume": 4044641.0}, {"date": "2012-10-23", "close": 2.15, "volume": 1934748.0}, {"date": "2012-10-24", "close": 2.08, "volume": 2183293.0}, {"date": "2012-10-25", "close": 2.11, "volume": 1549085.0}, {"date": "2012-10-26", "close": 2.07, "volume": 1420220.0}, {"date": "2012-10-29", "close": 2.07, "volume": 1305059.0}, {"date": "2012-10-30", "close": 1.99, "volume": 2667045.0}, {"date": "2012-10-31", "close": 2.05, "volume": 2213228.0}, {"date": "2012-11-01", "close": 2.07, "volume": 2514633.0}, {"date": "2012-11-02", "close": 2.13, "volume": 1127971.0}, {"date": "2012-11-05", "close": 2.06, "volume": 2377492.0}, {"date": "2012-11-06", "close": 2.04, "volume": 1082825.0}, {"date": "2012-11-07", "close": 1.94, "volume": 4724797.0}, {"date": "2012-11-08", "close": 1.92, "volume": 2308457.0}, {"date": "2012-11-09", "close": 1.895, "volume": 1904825.0}, {"date": "2012-11-12", "close": 1.83, "volume": 4165260.0}, {"date": "2012-11-13", "close": 1.805, "volume": 2704054.0}, {"date": "2012-11-14", "close": 1.815, "volume": 3789150.0}, {"date": "2012-11-15", "close": 1.795, "volume": 2400997.0}, {"date": "2012-11-16", "close": 1.84, "volume": 2918208.0}, {"date": "2012-11-19", "close": 1.86, "volume": 1986631.0}, {"date": "2012-11-20", "close": 1.92, "volume": 2112269.0}, {"date": "2012-11-21", "close": 1.87, "volume": 835691.0}, {"date": "2012-11-22", "close": 1.9, "volume": 698467.0}, {"date": "2012-11-23", "close": 1.83, "volume": 1523697.0}, {"date": "2012-11-26", "close": 1.84, "volume": 1832617.0}, {"date": "2012-11-27", "close": 1.8, "volume": 3613947.0}, {"date": "2012-11-28", "close": 1.48, "volume": 16842822.0}, {"date": "2012-11-29", "close": 1.315, "volume": 15987493.0}, {"date": "2012-11-30", "close": 1.325, "volume": 9296752.0}, {"date": "2012-12-03", "close": 1.31, "volume": 4408202.0}, {"date": "2012-12-04", "close": 1.28, "volume": 5274483.0}, {"date": "2012-12-05", "close": 1.26, "volume": 4703801.0}, {"date": "2012-12-06", "close": 1.27, "volume": 3215889.0}, {"date": "2012-12-07", "close": 1.325, "volume": 4119512.0}, {"date": "2012-12-10", "close": 1.35, "volume": 6108205.0}, {"date": "2012-12-11", "close": 1.43, "volume": 5296725.0}, {"date": "2012-12-12", "close": 1.455, "volume": 4234572.0}, {"date": "2012-12-13", "close": 1.43, "volume": 2180328.0}, {"date": "2012-12-14", "close": 1.43, "volume": 2266340.0}, {"date": "2012-12-17", "close": 1.545, "volume": 5226668.0}, {"date": "2012-12-18", "close": 1.665, "volume": 5899200.0}, {"date": "2012-12-19", "close": 1.77, "volume": 8225818.0}, {"date": "2012-12-20", "close": 1.705, "volume": 3096581.0}, {"date": "2012-12-21", "close": 1.7, "volume": 4350803.0}, {"date": "2012-12-24", "close": 1.73, "volume": 901547.0}, {"date": "2012-12-27", "close": 1.78, "volume": 2590670.0}, {"date": "2012-12-28", "close": 1.85, "volume": 2124463.0}, {"date": "2012-12-31", "close": 1.88, "volume": 1426232.0}, {"date": "2013-01-02", "close": 1.98, "volume": 2837104.0}, {"date": "2013-01-03", "close": 2.06, "volume": 3966548.0}, {"date": "2013-01-04", "close": 1.99, "volume": 2570513.0}, {"date": "2013-01-07", "close": 1.94, "volume": 2491958.0}, {"date": "2013-01-08", "close": 1.85, "volume": 3267922.0}, {"date": "2013-01-09", "close": 1.885, "volume": 2438954.0}, {"date": "2013-01-10", "close": 1.845, "volume": 2253314.0}, {"date": "2013-01-11", "close": 1.85, "volume": 1207980.0}, {"date": "2013-01-14", "close": 1.9, "volume": 1759124.0}, {"date": "2013-01-15", "close": 1.85, "volume": 2177003.0}, {"date": "2013-01-16", "close": 1.88, "volume": 1335473.0}, {"date": "2013-01-17", "close": 1.835, "volume": 1901804.0}, {"date": "2013-01-18", "close": 1.865, "volume": 5410254.0}, {"date": "2013-01-21", "close": 1.91, "volume": 1802717.0}, {"date": "2013-01-22", "close": 1.95, "volume": 2291348.0}, {"date": "2013-01-23", "close": 1.9, "volume": 2745997.0}, {"date": "2013-01-24", "close": 1.905, "volume": 2993837.0}, {"date": "2013-01-25", "close": 1.94, "volume": 4022772.0}, {"date": "2013-01-29", "close": 1.96, "volume": 3746597.0}, {"date": "2013-01-30", "close": 1.95, "volume": 1470039.0}, {"date": "2013-01-31", "close": 1.91, "volume": 2143942.0}, {"date": "2013-02-01", "close": 1.885, "volume": 1871173.0}, {"date": "2013-02-04", "close": 1.885, "volume": 1221808.0}, {"date": "2013-02-05", "close": 1.845, "volume": 2788134.0}, {"date": "2013-02-06", "close": 1.805, "volume": 3050615.0}, {"date": "2013-02-07", "close": 1.775, "volume": 3197377.0}, {"date": "2013-02-08", "close": 1.8, "volume": 4305316.0}, {"date": "2013-02-11", "close": 1.845, "volume": 3789542.0}, {"date": "2013-02-12", "close": 1.955, "volume": 6292720.0}, {"date": "2013-02-13", "close": 2.06, "volume": 5154871.0}, {"date": "2013-02-14", "close": 2.02, "volume": 4861200.0}, {"date": "2013-02-15", "close": 2.04, "volume": 1144137.0}, {"date": "2013-02-18", "close": 2.04, "volume": 2178573.0}, {"date": "2013-02-19", "close": 1.975, "volume": 3589874.0}, {"date": "2013-02-20", "close": 1.875, "volume": 4319546.0}, {"date": "2013-02-21", "close": 1.87, "volume": 10422854.0}, {"date": "2013-02-22", "close": 2.05, "volume": 7169642.0}, {"date": "2013-02-25", "close": 2.21, "volume": 7004909.0}, {"date": "2013-02-26", "close": 2.13, "volume": 7742230.0}, {"date": "2013-02-27", "close": 2.04, "volume": 2250433.0}, {"date": "2013-02-28", "close": 2.05, "volume": 2665656.0}, {"date": "2013-03-01", "close": 2.06, "volume": 4667296.0}, {"date": "2013-03-04", "close": 2.08, "volume": 3699674.0}, {"date": "2013-03-05", "close": 2.0, "volume": 2308182.0}, {"date": "2013-03-06", "close": 2.05, "volume": 2356706.0}, {"date": "2013-03-07", "close": 2.03, "volume": 1945872.0}, {"date": "2013-03-08", "close": 2.03, "volume": 1654467.0}, {"date": "2013-03-11", "close": 2.02, "volume": 1637971.0}, {"date": "2013-03-12", "close": 1.965, "volume": 2138745.0}, {"date": "2013-03-13", "close": 1.92, "volume": 2788685.0}, {"date": "2013-03-14", "close": 1.835, "volume": 3235534.0}, {"date": "2013-03-15", "close": 1.905, "volume": 3176604.0}, {"date": "2013-03-18", "close": 1.85, "volume": 1858135.0}, {"date": "2013-03-19", "close": 1.87, "volume": 1413909.0}, {"date": "2013-03-20", "close": 1.76, "volume": 8916660.0}, {"date": "2013-03-21", "close": 1.7, "volume": 4241853.0}, {"date": "2013-03-22", "close": 1.635, "volume": 4383904.0}, {"date": "2013-03-25", "close": 1.61, "volume": 4422270.0}, {"date": "2013-03-26", "close": 1.65, "volume": 2533629.0}, {"date": "2013-03-27", "close": 1.68, "volume": 2661892.0}, {"date": "2013-03-28", "close": 1.65, "volume": 2082863.0}, {"date": "2013-04-02", "close": 1.57, "volume": 2771838.0}, {"date": "2013-04-03", "close": 1.51, "volume": 4603749.0}, {"date": "2013-04-04", "close": 1.42, "volume": 4691574.0}, {"date": "2013-04-05", "close": 1.435, "volume": 5124886.0}, {"date": "2013-04-08", "close": 1.495, "volume": 4134818.0}, {"date": "2013-04-09", "close": 1.535, "volume": 5351646.0}, {"date": "2013-04-10", "close": 1.535, "volume": 3419322.0}, {"date": "2013-04-11", "close": 1.515, "volume": 3742119.0}, {"date": "2013-04-12", "close": 1.395, "volume": 8207045.0}, {"date": "2013-04-15", "close": 1.28, "volume": 7384591.0}, {"date": "2013-04-16", "close": 1.18, "volume": 10562086.0}, {"date": "2013-04-17", "close": 1.225, "volume": 8016426.0}, {"date": "2013-04-18", "close": 1.155, "volume": 8057096.0}, {"date": "2013-04-19", "close": 1.225, "volume": 4147836.0}, {"date": "2013-04-22", "close": 1.275, "volume": 3642783.0}, {"date": "2013-04-23", "close": 1.195, "volume": 3779761.0}, {"date": "2013-04-24", "close": 1.195, "volume": 6330820.0}, {"date": "2013-04-26", "close": 1.19, "volume": 4162832.0}, {"date": "2013-04-29", "close": 1.23, "volume": 2421437.0}, {"date": "2013-04-30", "close": 1.3, "volume": 5104188.0}, {"date": "2013-05-01", "close": 1.32, "volume": 2908695.0}, {"date": "2013-05-02", "close": 1.255, "volume": 3108238.0}, {"date": "2013-05-03", "close": 1.235, "volume": 3240589.0}, {"date": "2013-05-06", "close": 1.285, "volume": 2262481.0}, {"date": "2013-05-07", "close": 1.315, "volume": 4273522.0}, {"date": "2013-05-08", "close": 1.33, "volume": 3438961.0}, {"date": "2013-05-09", "close": 1.305, "volume": 2766921.0}, {"date": "2013-05-10", "close": 1.35, "volume": 3688229.0}, {"date": "2013-05-13", "close": 1.315, "volume": 3203900.0}, {"date": "2013-05-14", "close": 1.305, "volume": 2284895.0}, {"date": "2013-05-15", "close": 1.235, "volume": 3361451.0}, {"date": "2013-05-16", "close": 1.185, "volume": 5018494.0}, {"date": "2013-05-17", "close": 1.165, "volume": 2273848.0}, {"date": "2013-05-20", "close": 1.155, "volume": 1931855.0}, {"date": "2013-05-21", "close": 1.12, "volume": 3567521.0}, {"date": "2013-05-22", "close": 1.035, "volume": 5545646.0}, {"date": "2013-05-23", "close": 1.085, "volume": 5411995.0}, {"date": "2013-05-24", "close": 1.135, "volume": 7930627.0}, {"date": "2013-05-27", "close": 1.155, "volume": 1934962.0}, {"date": "2013-05-28", "close": 1.145, "volume": 2412743.0}, {"date": "2013-05-29", "close": 1.135, "volume": 2658840.0}, {"date": "2013-05-30", "close": 1.17, "volume": 1721079.0}, {"date": "2013-05-31", "close": 1.165, "volume": 3168577.0}, {"date": "2013-06-03", "close": 1.175, "volume": 1387286.0}, {"date": "2013-06-04", "close": 1.125, "volume": 3134750.0}, {"date": "2013-06-05", "close": 1.105, "volume": 2917494.0}, {"date": "2013-06-06", "close": 1.08, "volume": 2928086.0}, {"date": "2013-06-07", "close": 1.08, "volume": 1758832.0}, {"date": "2013-06-11", "close": 1.01, "volume": 6158765.0}, {"date": "2013-06-12", "close": 0.99, "volume": 4001476.0}, {"date": "2013-06-13", "close": 0.95, "volume": 3513954.0}, {"date": "2013-06-14", "close": 0.94, "volume": 3044841.0}, {"date": "2013-06-17", "close": 0.95, "volume": 1874383.0}, {"date": "2013-06-18", "close": 0.925, "volume": 1778699.0}, {"date": "2013-06-19", "close": 0.94, "volume": 2314886.0}, {"date": "2013-06-20", "close": 0.925, "volume": 3889717.0}, {"date": "2013-06-21", "close": 0.93, "volume": 3787895.0}, {"date": "2013-06-24", "close": 0.89, "volume": 1525460.0}, {"date": "2013-06-25", "close": 0.865, "volume": 3560611.0}, {"date": "2013-06-26", "close": 0.855, "volume": 2680043.0}, {"date": "2013-06-27", "close": 0.885, "volume": 1425778.0}, {"date": "2013-06-28", "close": 0.91, "volume": 1285052.0}, {"date": "2013-07-01", "close": 0.88, "volume": 1585700.0}, {"date": "2013-07-02", "close": 0.91, "volume": 2917915.0}, {"date": "2013-07-03", "close": 0.885, "volume": 2148134.0}, {"date": "2013-07-04", "close": 0.91, "volume": 590795.0}, {"date": "2013-07-05", "close": 0.945, "volume": 2087416.0}, {"date": "2013-07-08", "close": 0.935, "volume": 1301708.0}, {"date": "2013-07-09", "close": 0.945, "volume": 1013810.0}, {"date": "2013-07-10", "close": 0.96, "volume": 1267369.0}, {"date": "2013-07-11", "close": 0.99, "volume": 1470006.0}, {"date": "2013-07-12", "close": 1.025, "volume": 4632700.0}, {"date": "2013-07-15", "close": 1.0, "volume": 1764656.0}, {"date": "2013-07-16", "close": 1.0, "volume": 1248739.0}, {"date": "2013-07-17", "close": 1.07, "volume": 2890520.0}, {"date": "2013-07-18", "close": 1.13, "volume": 4231252.0}, {"date": "2013-07-19", "close": 1.065, "volume": 3708510.0}, {"date": "2013-07-22", "close": 1.07, "volume": 1904086.0}, {"date": "2013-07-23", "close": 1.07, "volume": 1464975.0}, {"date": "2013-07-24", "close": 1.1, "volume": 2295241.0}, {"date": "2013-07-25", "close": 0.955, "volume": 6448282.0}, {"date": "2013-07-26", "close": 0.96, "volume": 6755914.0}, {"date": "2013-07-29", "close": 0.95, "volume": 1265669.0}, {"date": "2013-07-30", "close": 0.955, "volume": 1419364.0}, {"date": "2013-07-31", "close": 0.975, "volume": 2740603.0}, {"date": "2013-08-01", "close": 0.97, "volume": 2297378.0}, {"date": "2013-08-02", "close": 1.01, "volume": 2376482.0}, {"date": "2013-08-05", "close": 1.035, "volume": 2079968.0}, {"date": "2013-08-06", "close": 1.03, "volume": 2177961.0}, {"date": "2013-08-07", "close": 1.0, "volume": 2384259.0}, {"date": "2013-08-08", "close": 1.005, "volume": 1959610.0}, {"date": "2013-08-09", "close": 0.99, "volume": 1319629.0}, {"date": "2013-08-12", "close": 1.05, "volume": 1837602.0}, {"date": "2013-08-13", "close": 1.13, "volume": 4834252.0}, {"date": "2013-08-14", "close": 1.14, "volume": 2689036.0}, {"date": "2013-08-15", "close": 1.19, "volume": 3499216.0}, {"date": "2013-08-16", "close": 1.15, "volume": 3214436.0}, {"date": "2013-08-19", "close": 1.17, "volume": 1860894.0}, {"date": "2013-08-20", "close": 1.14, "volume": 4579284.0}, {"date": "2013-08-21", "close": 1.145, "volume": 2502213.0}, {"date": "2013-08-22", "close": 1.2, "volume": 4696303.0}, {"date": "2013-08-23", "close": 1.265, "volume": 7414708.0}, {"date": "2013-08-26", "close": 1.29, "volume": 3393596.0}, {"date": "2013-08-27", "close": 1.21, "volume": 4298352.0}, {"date": "2013-08-28", "close": 1.23, "volume": 3538238.0}, {"date": "2013-08-29", "close": 1.28, "volume": 3110811.0}, {"date": "2013-08-30", "close": 1.37, "volume": 8492103.0}, {"date": "2013-09-02", "close": 1.48, "volume": 8244220.0}, {"date": "2013-09-03", "close": 1.57, "volume": 7992289.0}, {"date": "2013-09-04", "close": 1.62, "volume": 7221326.0}, {"date": "2013-09-05", "close": 1.575, "volume": 3303862.0}, {"date": "2013-09-06", "close": 1.54, "volume": 2085140.0}, {"date": "2013-09-09", "close": 1.575, "volume": 2929592.0}, {"date": "2013-09-10", "close": 1.59, "volume": 2432855.0}, {"date": "2013-09-11", "close": 1.555, "volume": 2329611.0}, {"date": "2013-09-12", "close": 1.57, "volume": 2717628.0}, {"date": "2013-09-13", "close": 1.5, "volume": 1628629.0}, {"date": "2013-09-16", "close": 1.48, "volume": 2860631.0}, {"date": "2013-09-17", "close": 1.475, "volume": 1355179.0}, {"date": "2013-09-18", "close": 1.42, "volume": 1702496.0}, {"date": "2013-09-19", "close": 1.47, "volume": 2843216.0}, {"date": "2013-09-20", "close": 1.5, "volume": 2706788.0}, {"date": "2013-09-23", "close": 1.465, "volume": 1750786.0}, {"date": "2013-09-24", "close": 1.51, "volume": 2760155.0}, {"date": "2013-09-25", "close": 1.51, "volume": 1363899.0}, {"date": "2013-09-26", "close": 1.515, "volume": 1518104.0}, {"date": "2013-09-27", "close": 1.48, "volume": 1182553.0}, {"date": "2013-09-30", "close": 1.45, "volume": 2225674.0}, {"date": "2013-10-01", "close": 1.47, "volume": 1234429.0}, {"date": "2013-10-02", "close": 1.5, "volume": 1450599.0}, {"date": "2013-10-03", "close": 1.47, "volume": 2674391.0}, {"date": "2013-10-04", "close": 1.355, "volume": 1841548.0}, {"date": "2013-10-07", "close": 1.28, "volume": 1436354.0}, {"date": "2013-10-08", "close": 1.305, "volume": 3423637.0}, {"date": "2013-10-09", "close": 1.33, "volume": 1960987.0}, {"date": "2013-10-10", "close": 1.32, "volume": 2175232.0}, {"date": "2013-10-11", "close": 1.35, "volume": 1126609.0}, {"date": "2013-10-14", "close": 1.345, "volume": 1308372.0}, {"date": "2013-10-15", "close": 1.35, "volume": 1668744.0}, {"date": "2013-10-16", "close": 1.36, "volume": 2286575.0}, {"date": "2013-10-17", "close": 1.355, "volume": 1568216.0}, {"date": "2013-10-18", "close": 1.405, "volume": 1887288.0}, {"date": "2013-10-21", "close": 1.42, "volume": 1418636.0}, {"date": "2013-10-22", "close": 1.435, "volume": 2387416.0}, {"date": "2013-10-23", "close": 1.47, "volume": 2379835.0}, {"date": "2013-10-24", "close": 1.455, "volume": 1616615.0}, {"date": "2013-10-25", "close": 1.42, "volume": 1349380.0}, {"date": "2013-10-28", "close": 1.455, "volume": 2408908.0}, {"date": "2013-10-29", "close": 1.42, "volume": 1041584.0}, {"date": "2013-10-30", "close": 1.4, "volume": 1267649.0}, {"date": "2013-10-31", "close": 1.4, "volume": 1683747.0}, {"date": "2013-11-01", "close": 1.355, "volume": 1759796.0}, {"date": "2013-11-04", "close": 1.355, "volume": 1146978.0}, {"date": "2013-11-05", "close": 1.31, "volume": 2875888.0}, {"date": "2013-11-06", "close": 1.28, "volume": 2471458.0}, {"date": "2013-11-07", "close": 1.2, "volume": 5137898.0}, {"date": "2013-11-08", "close": 1.235, "volume": 1786703.0}, {"date": "2013-11-11", "close": 1.24, "volume": 2684480.0}, {"date": "2013-11-12", "close": 1.21, "volume": 3108921.0}, {"date": "2013-11-13", "close": 1.195, "volume": 1802844.0}, {"date": "2013-11-14", "close": 1.235, "volume": 2572930.0}, {"date": "2013-11-15", "close": 1.25, "volume": 1565513.0}, {"date": "2013-11-18", "close": 1.255, "volume": 1444546.0}, {"date": "2013-11-19", "close": 1.25, "volume": 1757052.0}, {"date": "2013-11-20", "close": 1.2, "volume": 2280431.0}, {"date": "2013-11-21", "close": 1.195, "volume": 1952970.0}, {"date": "2013-11-22", "close": 1.2, "volume": 1064321.0}, {"date": "2013-11-25", "close": 1.195, "volume": 2373536.0}, {"date": "2013-11-26", "close": 1.245, "volume": 2962510.0}, {"date": "2013-11-27", "close": 1.255, "volume": 1854515.0}, {"date": "2013-11-28", "close": 1.2, "volume": 2385898.0}, {"date": "2013-11-29", "close": 1.18, "volume": 1854366.0}, {"date": "2013-12-02", "close": 1.155, "volume": 1714650.0}, {"date": "2013-12-03", "close": 1.185, "volume": 1764840.0}, {"date": "2013-12-04", "close": 1.245, "volume": 2027428.0}, {"date": "2013-12-05", "close": 1.235, "volume": 1412117.0}, {"date": "2013-12-06", "close": 1.22, "volume": 1469431.0}, {"date": "2013-12-09", "close": 1.19, "volume": 1076132.0}, {"date": "2013-12-10", "close": 1.195, "volume": 1539929.0}, {"date": "2013-12-11", "close": 1.165, "volume": 1109723.0}, {"date": "2013-12-12", "close": 1.17, "volume": 2030292.0}, {"date": "2013-12-13", "close": 1.235, "volume": 2038415.0}, {"date": "2013-12-16", "close": 1.215, "volume": 1215913.0}, {"date": "2013-12-17", "close": 1.2, "volume": 1103353.0}, {"date": "2013-12-18", "close": 1.17, "volume": 1029335.0}, {"date": "2013-12-19", "close": 1.23, "volume": 1718229.0}, {"date": "2013-12-20", "close": 1.225, "volume": 1204511.0}, {"date": "2013-12-23", "close": 1.24, "volume": 2195100.0}, {"date": "2013-12-24", "close": 1.29, "volume": 937784.0}, {"date": "2013-12-27", "close": 1.315, "volume": 1467099.0}, {"date": "2013-12-30", "close": 1.35, "volume": 1148574.0}, {"date": "2013-12-31", "close": 1.37, "volume": 873649.0}, {"date": "2014-01-02", "close": 1.39, "volume": 1378330.0}, {"date": "2014-01-03", "close": 1.35, "volume": 853931.0}, {"date": "2014-01-06", "close": 1.355, "volume": 889032.0}, {"date": "2014-01-07", "close": 1.28, "volume": 886397.0}, {"date": "2014-01-08", "close": 1.27, "volume": 899174.0}, {"date": "2014-01-09", "close": 1.26, "volume": 605554.0}, {"date": "2014-01-10", "close": 1.255, "volume": 766868.0}, {"date": "2014-01-13", "close": 1.3, "volume": 654230.0}, {"date": "2014-01-14", "close": 1.26, "volume": 936455.0}, {"date": "2014-01-15", "close": 1.27, "volume": 692973.0}, {"date": "2014-01-16", "close": 1.285, "volume": 640215.0}, {"date": "2014-01-17", "close": 1.24, "volume": 1028888.0}, {"date": "2014-01-20", "close": 1.245, "volume": 864180.0}, {"date": "2014-01-21", "close": 1.27, "volume": 1034499.0}, {"date": "2014-01-22", "close": 1.26, "volume": 652306.0}, {"date": "2014-01-23", "close": 1.25, "volume": 767315.0}, {"date": "2014-01-24", "close": 1.24, "volume": 287501.0}, {"date": "2014-01-28", "close": 1.24, "volume": 1278786.0}, {"date": "2014-01-29", "close": 1.255, "volume": 797752.0}, {"date": "2014-01-30", "close": 1.23, "volume": 941392.0}, {"date": "2014-01-31", "close": 1.25, "volume": 751449.0}, {"date": "2014-02-03", "close": 1.29, "volume": 1593934.0}, {"date": "2014-02-04", "close": 1.3, "volume": 2049630.0}, {"date": "2014-02-05", "close": 1.32, "volume": 978732.0}, {"date": "2014-02-06", "close": 1.315, "volume": 1004741.0}, {"date": "2014-02-07", "close": 1.315, "volume": 1166100.0}, {"date": "2014-02-10", "close": 1.355, "volume": 1220871.0}, {"date": "2014-02-11", "close": 1.295, "volume": 1948648.0}, {"date": "2014-02-12", "close": 1.355, "volume": 1478064.0}, {"date": "2014-02-13", "close": 1.345, "volume": 967149.0}, {"date": "2014-02-14", "close": 1.36, "volume": 1370309.0}, {"date": "2014-02-17", "close": 1.38, "volume": 1903969.0}, {"date": "2014-02-18", "close": 1.435, "volume": 2500215.0}, {"date": "2014-02-19", "close": 1.49, "volume": 5248172.0}, {"date": "2014-02-20", "close": 1.365, "volume": 3134541.0}, {"date": "2014-02-21", "close": 1.345, "volume": 1685722.0}, {"date": "2014-02-24", "close": 1.385, "volume": 2435870.0}, {"date": "2014-02-25", "close": 1.43, "volume": 3710473.0}, {"date": "2014-02-26", "close": 1.43, "volume": 3903596.0}, {"date": "2014-02-27", "close": 1.3, "volume": 3916936.0}, {"date": "2014-02-28", "close": 1.25, "volume": 4997948.0}, {"date": "2014-03-03", "close": 1.25, "volume": 2390168.0}, {"date": "2014-03-04", "close": 1.255, "volume": 2022615.0}, {"date": "2014-03-05", "close": 1.165, "volume": 3544165.0}, {"date": "2014-03-06", "close": 1.18, "volume": 3319556.0}, {"date": "2014-03-07", "close": 1.17, "volume": 2879949.0}, {"date": "2014-03-10", "close": 1.16, "volume": 2334278.0}, {"date": "2014-03-11", "close": 1.155, "volume": 4390377.0}, {"date": "2014-03-12", "close": 1.115, "volume": 3047075.0}, {"date": "2014-03-13", "close": 1.14, "volume": 2063783.0}, {"date": "2014-03-14", "close": 1.105, "volume": 1514554.0}, {"date": "2014-03-17", "close": 1.1, "volume": 2003938.0}, {"date": "2014-03-18", "close": 1.1, "volume": 1624543.0}, {"date": "2014-03-19", "close": 1.065, "volume": 3310178.0}, {"date": "2014-03-20", "close": 1.06, "volume": 2340005.0}, {"date": "2014-03-21", "close": 1.06, "volume": 3649470.0}, {"date": "2014-03-24", "close": 1.085, "volume": 4574472.0}, {"date": "2014-03-25", "close": 1.08, "volume": 1701559.0}, {"date": "2014-03-26", "close": 1.085, "volume": 1273829.0}, {"date": "2014-03-27", "close": 1.07, "volume": 1041142.0}, {"date": "2014-03-28", "close": 1.075, "volume": 917478.0}, {"date": "2014-03-31", "close": 1.06, "volume": 1351342.0}, {"date": "2014-04-01", "close": 1.055, "volume": 776643.0}, {"date": "2014-04-02", "close": 1.065, "volume": 1245450.0}, {"date": "2014-04-03", "close": 1.09, "volume": 1522889.0}, {"date": "2014-04-04", "close": 1.12, "volume": 1954218.0}, {"date": "2014-04-07", "close": 1.12, "volume": 2030699.0}, {"date": "2014-04-08", "close": 1.12, "volume": 749124.0}, {"date": "2014-04-09", "close": 1.145, "volume": 2244103.0}, {"date": "2014-04-10", "close": 1.15, "volume": 1954217.0}, {"date": "2014-04-11", "close": 1.14, "volume": 1058909.0}, {"date": "2014-04-14", "close": 1.11, "volume": 959269.0}, {"date": "2014-04-15", "close": 1.135, "volume": 1762495.0}, {"date": "2014-04-16", "close": 1.125, "volume": 1006964.0}, {"date": "2014-04-17", "close": 1.155, "volume": 2906937.0}, {"date": "2014-04-22", "close": 1.145, "volume": 1200747.0}, {"date": "2014-04-23", "close": 1.16, "volume": 1511019.0}, {"date": "2014-04-24", "close": 1.175, "volume": 2649928.0}, {"date": "2014-04-28", "close": 1.15, "volume": 2649019.0}, {"date": "2014-04-29", "close": 1.12, "volume": 2097346.0}, {"date": "2014-04-30", "close": 1.12, "volume": 1595126.0}, {"date": "2014-05-01", "close": 1.09, "volume": 1826034.0}, {"date": "2014-05-02", "close": 1.12, "volume": 1855018.0}, {"date": "2014-05-05", "close": 1.14, "volume": 1136274.0}, {"date": "2014-05-06", "close": 1.14, "volume": 717527.0}, {"date": "2014-05-07", "close": 1.11, "volume": 880788.0}, {"date": "2014-05-08", "close": 1.1, "volume": 1164820.0}, {"date": "2014-05-09", "close": 1.13, "volume": 494705.0}, {"date": "2014-05-12", "close": 1.1, "volume": 973912.0}, {"date": "2014-05-13", "close": 1.09, "volume": 1262745.0}, {"date": "2014-05-14", "close": 1.08, "volume": 872885.0}, {"date": "2014-05-15", "close": 1.06, "volume": 1037559.0}, {"date": "2014-05-16", "close": 1.04, "volume": 1267202.0}, {"date": "2014-05-19", "close": 1.02, "volume": 1921361.0}, {"date": "2014-05-20", "close": 1.015, "volume": 3223005.0}, {"date": "2014-05-21", "close": 1.02, "volume": 1774190.0}, {"date": "2014-05-22", "close": 1.01, "volume": 1136379.0}, {"date": "2014-05-23", "close": 0.995, "volume": 1491500.0}, {"date": "2014-05-26", "close": 1.0, "volume": 1346654.0}, {"date": "2014-05-27", "close": 0.99, "volume": 1421241.0}, {"date": "2014-05-28", "close": 1.015, "volume": 2017563.0}, {"date": "2014-05-29", "close": 1.0, "volume": 1531449.0}, {"date": "2014-05-30", "close": 0.99, "volume": 2093467.0}, {"date": "2014-06-02", "close": 1.02, "volume": 1200843.0}, {"date": "2014-06-03", "close": 1.02, "volume": 2389742.0}, {"date": "2014-06-04", "close": 1.005, "volume": 1951889.0}, {"date": "2014-06-05", "close": 1.01, "volume": 1138743.0}, {"date": "2014-06-06", "close": 1.03, "volume": 1123008.0}, {"date": "2014-06-10", "close": 1.05, "volume": 2124900.0}, {"date": "2014-06-11", "close": 1.03, "volume": 1944493.0}, {"date": "2014-06-12", "close": 1.0, "volume": 1645526.0}, {"date": "2014-06-13", "close": 0.99, "volume": 2160828.0}, {"date": "2014-06-16", "close": 0.955, "volume": 2683833.0}, {"date": "2014-06-17", "close": 0.945, "volume": 2520925.0}, {"date": "2014-06-18", "close": 0.94, "volume": 2007237.0}, {"date": "2014-06-19", "close": 0.915, "volume": 2902129.0}, {"date": "2014-06-20", "close": 0.915, "volume": 4154952.0}, {"date": "2014-06-23", "close": 0.91, "volume": 2645558.0}, {"date": "2014-06-24", "close": 0.93, "volume": 2578668.0}, {"date": "2014-06-25", "close": 0.95, "volume": 1573763.0}, {"date": "2014-06-26", "close": 0.96, "volume": 986513.0}, {"date": "2014-06-27", "close": 0.945, "volume": 1127664.0}, {"date": "2014-06-30", "close": 0.92, "volume": 1961819.0}, {"date": "2014-07-01", "close": 0.93, "volume": 1889284.0}, {"date": "2014-07-02", "close": 0.955, "volume": 1506153.0}, {"date": "2014-07-03", "close": 0.95, "volume": 2178902.0}, {"date": "2014-07-04", "close": 0.985, "volume": 1397309.0}, {"date": "2014-07-07", "close": 0.96, "volume": 1282368.0}, {"date": "2014-07-08", "close": 1.0, "volume": 1778027.0}, {"date": "2014-07-09", "close": 0.97, "volume": 1098398.0}, {"date": "2014-07-10", "close": 1.005, "volume": 891406.0}, {"date": "2014-07-11", "close": 0.98, "volume": 1500622.0}, {"date": "2014-07-14", "close": 1.035, "volume": 1415848.0}, {"date": "2014-07-15", "close": 0.99, "volume": 1786294.0}, {"date": "2014-07-16", "close": 0.975, "volume": 825444.0}, {"date": "2014-07-17", "close": 0.995, "volume": 1108219.0}, {"date": "2014-07-18", "close": 1.005, "volume": 1374187.0}, {"date": "2014-07-21", "close": 1.015, "volume": 1686651.0}, {"date": "2014-07-22", "close": 1.05, "volume": 992055.0}, {"date": "2014-07-23", "close": 1.06, "volume": 3052756.0}, {"date": "2014-07-24", "close": 1.065, "volume": 1076231.0}, {"date": "2014-07-25", "close": 1.075, "volume": 1915012.0}, {"date": "2014-07-28", "close": 1.095, "volume": 2115070.0}, {"date": "2014-07-29", "close": 1.085, "volume": 1692895.0}, {"date": "2014-07-30", "close": 1.11, "volume": 3108125.0}, {"date": "2014-07-31", "close": 1.08, "volume": 1556072.0}, {"date": "2014-08-01", "close": 1.06, "volume": 1309849.0}, {"date": "2014-08-04", "close": 1.05, "volume": 1253232.0}, {"date": "2014-08-05", "close": 1.035, "volume": 675051.0}, {"date": "2014-08-06", "close": 1.02, "volume": 1626079.0}, {"date": "2014-08-07", "close": 1.01, "volume": 1434025.0}, {"date": "2014-08-08", "close": 0.995, "volume": 1955268.0}, {"date": "2014-08-11", "close": 0.965, "volume": 1366516.0}, {"date": "2014-08-12", "close": 1.015, "volume": 1199424.0}, {"date": "2014-08-13", "close": 1.05, "volume": 1671763.0}, {"date": "2014-08-14", "close": 1.01, "volume": 1197006.0}, {"date": "2014-08-15", "close": 1.015, "volume": 1264355.0}, {"date": "2014-08-18", "close": 1.02, "volume": 666991.0}, {"date": "2014-08-19", "close": 1.04, "volume": 1488345.0}, {"date": "2014-08-20", "close": 1.095, "volume": 3670185.0}, {"date": "2014-08-21", "close": 1.075, "volume": 3638906.0}, {"date": "2014-08-22", "close": 1.065, "volume": 2364612.0}, {"date": "2014-08-25", "close": 1.08, "volume": 1154340.0}, {"date": "2014-08-26", "close": 1.075, "volume": 1436635.0}, {"date": "2014-08-27", "close": 1.06, "volume": 1549294.0}, {"date": "2014-08-28", "close": 1.025, "volume": 2345871.0}, {"date": "2014-08-29", "close": 1.045, "volume": 813299.0}, {"date": "2014-09-01", "close": 1.04, "volume": 2175718.0}, {"date": "2014-09-02", "close": 1.025, "volume": 2318132.0}, {"date": "2014-09-03", "close": 1.055, "volume": 801202.0}, {"date": "2014-09-04", "close": 1.045, "volume": 1205675.0}, {"date": "2014-09-05", "close": 1.02, "volume": 1582834.0}, {"date": "2014-09-08", "close": 1.005, "volume": 1735825.0}, {"date": "2014-09-09", "close": 0.985, "volume": 1668783.0}, {"date": "2014-09-10", "close": 0.96, "volume": 1957490.0}, {"date": "2014-09-11", "close": 0.955, "volume": 1494402.0}, {"date": "2014-09-12", "close": 0.965, "volume": 1217261.0}, {"date": "2014-09-15", "close": 0.925, "volume": 2480757.0}, {"date": "2014-09-16", "close": 0.92, "volume": 1200601.0}, {"date": "2014-09-17", "close": 0.93, "volume": 1460681.0}, {"date": "2014-09-18", "close": 0.91, "volume": 982996.0}, {"date": "2014-09-19", "close": 0.92, "volume": 10696682.0}, {"date": "2014-09-22", "close": 0.885, "volume": 2870267.0}, {"date": "2014-09-23", "close": 0.87, "volume": 936514.0}, {"date": "2014-09-24", "close": 0.865, "volume": 894816.0}, {"date": "2014-09-25", "close": 0.855, "volume": 999403.0}, {"date": "2014-09-26", "close": 0.865, "volume": 1009004.0}, {"date": "2014-09-29", "close": 0.86, "volume": 844468.0}, {"date": "2014-09-30", "close": 0.86, "volume": 856537.0}, {"date": "2014-10-01", "close": 0.845, "volume": 1001623.0}, {"date": "2014-10-02", "close": 0.82, "volume": 1155597.0}, {"date": "2014-10-03", "close": 0.845, "volume": 859597.0}, {"date": "2014-10-06", "close": 0.83, "volume": 614676.0}, {"date": "2014-10-07", "close": 0.83, "volume": 2743118.0}, {"date": "2014-10-08", "close": 0.765, "volume": 1213305.0}, {"date": "2014-10-09", "close": 0.78, "volume": 900243.0}, {"date": "2014-10-10", "close": 0.765, "volume": 831138.0}, {"date": "2014-10-13", "close": 0.755, "volume": 1254181.0}, {"date": "2014-10-14", "close": 0.75, "volume": 1001246.0}, {"date": "2014-10-15", "close": 0.755, "volume": 599866.0}, {"date": "2014-10-16", "close": 0.73, "volume": 1111203.0}, {"date": "2014-10-17", "close": 0.705, "volume": 1150807.0}, {"date": "2014-10-20", "close": 0.735, "volume": 1095112.0}, {"date": "2014-10-21", "close": 0.73, "volume": 897736.0}, {"date": "2014-10-22", "close": 0.725, "volume": 1022544.0}, {"date": "2014-10-23", "close": 0.74, "volume": 426739.0}, {"date": "2014-10-24", "close": 0.735, "volume": 675866.0}, {"date": "2014-10-27", "close": 0.72, "volume": 1440872.0}, {"date": "2014-10-28", "close": 0.71, "volume": 1115062.0}, {"date": "2014-10-29", "close": 0.74, "volume": 852615.0}, {"date": "2014-10-30", "close": 0.745, "volume": 447850.0}, {"date": "2014-10-31", "close": 0.755, "volume": 872024.0}, {"date": "2014-11-03", "close": 0.75, "volume": 1127933.0}, {"date": "2014-11-04", "close": 0.73, "volume": 718850.0}, {"date": "2014-11-05", "close": 0.71, "volume": 927713.0}, {"date": "2014-11-06", "close": 0.705, "volume": 1203708.0}, {"date": "2014-11-07", "close": 0.68, "volume": 1865819.0}, {"date": "2014-11-10", "close": 0.665, "volume": 1128145.0}, {"date": "2014-11-11", "close": 0.68, "volume": 864479.0}, {"date": "2014-11-12", "close": 0.67, "volume": 650985.0}, {"date": "2014-11-13", "close": 0.65, "volume": 1335751.0}, {"date": "2014-11-14", "close": 0.625, "volume": 1371339.0}, {"date": "2014-11-17", "close": 0.62, "volume": 1162294.0}, {"date": "2014-11-18", "close": 0.62, "volume": 1137967.0}, {"date": "2014-11-19", "close": 0.57, "volume": 2045268.0}, {"date": "2014-11-20", "close": 0.555, "volume": 2068164.0}, {"date": "2014-11-21", "close": 0.56, "volume": 1482219.0}, {"date": "2014-11-24", "close": 0.58, "volume": 2591127.0}, {"date": "2014-11-25", "close": 0.48, "volume": 12620886.0}, {"date": "2014-11-26", "close": 0.455, "volume": 5282520.0}, {"date": "2014-11-27", "close": 0.415, "volume": 2437410.0}, {"date": "2014-11-28", "close": 0.41, "volume": 2894301.0}, {"date": "2014-12-01", "close": 0.38, "volume": 1718813.0}, {"date": "2014-12-02", "close": 0.38, "volume": 1453721.0}, {"date": "2014-12-03", "close": 0.375, "volume": 1748512.0}, {"date": "2014-12-04", "close": 0.38, "volume": 1464926.0}, {"date": "2014-12-05", "close": 0.37, "volume": 2015235.0}, {"date": "2014-12-08", "close": 0.37, "volume": 472561.0}, {"date": "2014-12-09", "close": 0.38, "volume": 1575555.0}, {"date": "2014-12-10", "close": 0.37, "volume": 849475.0}, {"date": "2014-12-11", "close": 0.38, "volume": 1629342.0}, {"date": "2014-12-12", "close": 0.375, "volume": 1910521.0}, {"date": "2014-12-15", "close": 0.375, "volume": 1462097.0}, {"date": "2014-12-16", "close": 0.36, "volume": 1318459.0}, {"date": "2014-12-17", "close": 0.365, "volume": 1065922.0}, {"date": "2014-12-18", "close": 0.355, "volume": 1209838.0}, {"date": "2014-12-19", "close": 0.365, "volume": 2241754.0}, {"date": "2014-12-22", "close": 0.39, "volume": 1358235.0}, {"date": "2014-12-23", "close": 0.39, "volume": 560810.0}, {"date": "2014-12-24", "close": 0.37, "volume": 1082174.0}, {"date": "2014-12-29", "close": 0.37, "volume": 1022933.0}, {"date": "2014-12-30", "close": 0.355, "volume": 1122242.0}, {"date": "2014-12-31", "close": 0.36, "volume": 1264000.0}, {"date": "2015-01-02", "close": 0.37, "volume": 1527737.0}, {"date": "2015-01-05", "close": 0.365, "volume": 2854927.0}, {"date": "2015-01-06", "close": 0.36, "volume": 1908509.0}, {"date": "2015-01-07", "close": 0.36, "volume": 1181992.0}, {"date": "2015-01-08", "close": 0.35, "volume": 1135307.0}, {"date": "2015-01-09", "close": 0.36, "volume": 720561.0}, {"date": "2015-01-12", "close": 0.36, "volume": 804361.0}, {"date": "2015-01-13", "close": 0.35, "volume": 1272932.0}, {"date": "2015-01-14", "close": 0.36, "volume": 1011988.0}, {"date": "2015-01-15", "close": 0.35, "volume": 774245.0}, {"date": "2015-01-16", "close": 0.345, "volume": 1159566.0}, {"date": "2015-01-19", "close": 0.345, "volume": 841016.0}, {"date": "2015-01-20", "close": 0.315, "volume": 1500438.0}, {"date": "2015-01-21", "close": 0.32, "volume": 2600766.0}, {"date": "2015-01-22", "close": 0.315, "volume": 2242787.0}, {"date": "2015-01-23", "close": 0.305, "volume": 1451423.0}, {"date": "2015-01-27", "close": 0.31, "volume": 1141745.0}, {"date": "2015-01-28", "close": 0.305, "volume": 1267633.0}, {"date": "2015-01-29", "close": 0.295, "volume": 1199304.0}, {"date": "2015-01-30", "close": 0.285, "volume": 1153567.0}, {"date": "2015-02-02", "close": 0.27, "volume": 1729432.0}, {"date": "2015-02-03", "close": 0.285, "volume": 2081315.0}, {"date": "2015-02-04", "close": 0.3, "volume": 2119112.0}, {"date": "2015-02-05", "close": 0.295, "volume": 1800370.0}, {"date": "2015-02-06", "close": 0.295, "volume": 1748420.0}, {"date": "2015-02-09", "close": 0.28, "volume": 1264614.0}, {"date": "2015-02-10", "close": 0.285, "volume": 1690060.0}, {"date": "2015-02-11", "close": 0.28, "volume": 892507.0}, {"date": "2015-02-12", "close": 0.275, "volume": 4795557.0}, {"date": "2015-02-13", "close": 0.275, "volume": 3555965.0}, {"date": "2015-02-16", "close": 0.275, "volume": 2116519.0}, {"date": "2015-02-17", "close": 0.28, "volume": 1917075.0}, {"date": "2015-02-18", "close": 0.275, "volume": 1473930.0}, {"date": "2015-02-19", "close": 0.295, "volume": 2253972.0}, {"date": "2015-02-20", "close": 0.285, "volume": 3049663.0}, {"date": "2015-02-23", "close": 0.285, "volume": 1367552.0}, {"date": "2015-02-24", "close": 0.275, "volume": 1539585.0}, {"date": "2015-02-25", "close": 0.275, "volume": 2463484.0}, {"date": "2015-02-26", "close": 0.3, "volume": 1402635.0}, {"date": "2015-02-27", "close": 0.27, "volume": 3304241.0}, {"date": "2015-03-02", "close": 0.27, "volume": 2385626.0}, {"date": "2015-03-03", "close": 0.26, "volume": 1553258.0}, {"date": "2015-03-04", "close": 0.25, "volume": 2655607.0}, {"date": "2015-03-05", "close": 0.245, "volume": 1610269.0}, {"date": "2015-03-06", "close": 0.25, "volume": 1256484.0}, {"date": "2015-03-09", "close": 0.225, "volume": 3006098.0}, {"date": "2015-03-10", "close": 0.235, "volume": 858846.0}, {"date": "2015-03-11", "close": 0.23, "volume": 1131205.0}, {"date": "2015-03-12", "close": 0.22, "volume": 1473108.0}, {"date": "2015-03-13", "close": 0.225, "volume": 712017.0}, {"date": "2015-03-16", "close": 0.225, "volume": 1095546.0}, {"date": "2015-03-17", "close": 0.225, "volume": 1142194.0}, {"date": "2015-03-18", "close": 0.205, "volume": 3078500.0}, {"date": "2015-03-19", "close": 0.195, "volume": 2027597.0}, {"date": "2015-03-20", "close": 0.205, "volume": 3036405.0}, {"date": "2015-03-23", "close": 0.215, "volume": 444465.0}, {"date": "2015-03-24", "close": 0.205, "volume": 1217404.0}, {"date": "2015-03-25", "close": 0.205, "volume": 1569381.0}, {"date": "2015-03-26", "close": 0.2, "volume": 722337.0}, {"date": "2015-03-27", "close": 0.215, "volume": 573785.0}, {"date": "2015-03-30", "close": 0.205, "volume": 686642.0}, {"date": "2015-03-31", "close": 0.2, "volume": 1059572.0}, {"date": "2015-04-01", "close": 0.19, "volume": 1919272.0}, {"date": "2015-04-02", "close": 0.2, "volume": 992279.0}, {"date": "2015-04-07", "close": 0.185, "volume": 1728892.0}, {"date": "2015-04-08", "close": 0.19, "volume": 1567665.0}, {"date": "2015-04-09", "close": 0.2, "volume": 518892.0}, {"date": "2015-04-10", "close": 0.2, "volume": 588475.0}, {"date": "2015-04-13", "close": 0.195, "volume": 1696911.0}, {"date": "2015-04-14", "close": 0.18, "volume": 1474677.0}, {"date": "2015-04-15", "close": 0.18, "volume": 415489.0}, {"date": "2015-04-16", "close": 0.18, "volume": 1055738.0}, {"date": "2015-04-17", "close": 0.18, "volume": 498864.0}, {"date": "2015-04-20", "close": 0.17, "volume": 2085433.0}, {"date": "2015-04-21", "close": 0.16, "volume": 817315.0}, {"date": "2015-04-22", "close": 0.17, "volume": 824801.0}, {"date": "2015-04-23", "close": 0.18, "volume": 2013600.0}, {"date": "2015-04-24", "close": 0.18, "volume": 2013657.0}, {"date": "2015-04-27", "close": 0.19, "volume": 1512510.0}, {"date": "2015-04-28", "close": 0.175, "volume": 1351029.0}, {"date": "2015-04-29", "close": 0.19, "volume": 1528173.0}, {"date": "2015-04-30", "close": 0.19, "volume": 1973596.0}, {"date": "2015-05-01", "close": 0.225, "volume": 4117014.0}, {"date": "2015-05-05", "close": 0.225, "volume": 2003668.0}, {"date": "2015-05-06", "close": 0.205, "volume": 1990753.0}, {"date": "2015-05-07", "close": 0.245, "volume": 2292444.0}, {"date": "2015-05-08", "close": 0.255, "volume": 2145675.0}, {"date": "2015-05-11", "close": 0.27, "volume": 3092346.0}, {"date": "2015-05-12", "close": 0.265, "volume": 1460128.0}, {"date": "2015-05-13", "close": 0.255, "volume": 1437099.0}, {"date": "2015-05-14", "close": 0.24, "volume": 542868.0}, {"date": "2015-05-15", "close": 0.255, "volume": 1332009.0}, {"date": "2015-05-18", "close": 0.23, "volume": 569748.0}, {"date": "2015-05-19", "close": 0.22, "volume": 970926.0}, {"date": "2015-05-20", "close": 0.215, "volume": 903834.0}, {"date": "2015-05-21", "close": 0.185, "volume": 3610825.0}, {"date": "2015-05-22", "close": 0.185, "volume": 2468434.0}, {"date": "2015-05-25", "close": 0.185, "volume": 1929915.0}, {"date": "2015-05-26", "close": 0.205, "volume": 2037867.0}, {"date": "2015-05-27", "close": 0.2, "volume": 619511.0}, {"date": "2015-05-28", "close": 0.205, "volume": 468091.0}, {"date": "2015-05-29", "close": 0.195, "volume": 1337806.0}, {"date": "2015-06-01", "close": 0.195, "volume": 496306.0}, {"date": "2015-06-02", "close": 0.195, "volume": 388900.0}, {"date": "2015-06-03", "close": 0.195, "volume": 1818814.0}, {"date": "2015-06-04", "close": 0.19, "volume": 1866963.0}, {"date": "2015-06-05", "close": 0.19, "volume": 282272.0}, {"date": "2015-06-09", "close": 0.185, "volume": 1604092.0}, {"date": "2015-06-10", "close": 0.185, "volume": 878235.0}, {"date": "2015-06-11", "close": 0.19, "volume": 556278.0}, {"date": "2015-06-12", "close": 0.195, "volume": 894163.0}, {"date": "2015-06-15", "close": 0.19, "volume": 995454.0}, {"date": "2015-06-16", "close": 0.2, "volume": 1068091.0}, {"date": "2015-06-17", "close": 0.195, "volume": 357838.0}, {"date": "2015-06-18", "close": 0.185, "volume": 929873.0}, {"date": "2015-06-19", "close": 0.18, "volume": 1335406.0}, {"date": "2015-06-22", "close": 0.185, "volume": 400174.0}, {"date": "2015-06-23", "close": 0.185, "volume": 1337826.0}, {"date": "2015-06-24", "close": 0.18, "volume": 663685.0}, {"date": "2015-06-25", "close": 0.185, "volume": 1345627.0}, {"date": "2015-06-26", "close": 0.18, "volume": 587453.0}, {"date": "2015-06-29", "close": 0.185, "volume": 650180.0}, {"date": "2015-06-30", "close": 0.185, "volume": 683374.0}, {"date": "2015-07-01", "close": 0.19, "volume": 192246.0}, {"date": "2015-07-02", "close": 0.185, "volume": 141970.0}, {"date": "2015-07-03", "close": 0.18, "volume": 887422.0}, {"date": "2015-07-06", "close": 0.185, "volume": 177657.0}, {"date": "2015-07-07", "close": 0.185, "volume": 244832.0}, {"date": "2015-07-08", "close": 0.175, "volume": 1281724.0}, {"date": "2015-07-09", "close": 0.165, "volume": 1159308.0}, {"date": "2015-07-10", "close": 0.17, "volume": 887593.0}, {"date": "2015-07-13", "close": 0.17, "volume": 145526.0}, {"date": "2015-07-14", "close": 0.175, "volume": 215379.0}, {"date": "2015-07-15", "close": 0.185, "volume": 207259.0}, {"date": "2015-07-16", "close": 0.18, "volume": 873633.0}, {"date": "2015-07-17", "close": 0.18, "volume": 203902.0}, {"date": "2015-07-20", "close": 0.185, "volume": 152126.0}, {"date": "2015-07-21", "close": 0.18, "volume": 209253.0}, {"date": "2015-07-22", "close": 0.185, "volume": 175591.0}, {"date": "2015-07-23", "close": 0.175, "volume": 235921.0}, {"date": "2015-07-24", "close": 0.175, "volume": 94161.0}, {"date": "2015-07-28", "close": 0.195, "volume": 1110006.0}, {"date": "2015-07-29", "close": 0.18, "volume": 1238150.0}, {"date": "2015-07-30", "close": 0.18, "volume": 3712335.0}, {"date": "2015-07-31", "close": 0.185, "volume": 381541.0}, {"date": "2015-08-03", "close": 0.185, "volume": 189391.0}, {"date": "2015-08-04", "close": 0.19, "volume": 623264.0}, {"date": "2015-08-05", "close": 0.19, "volume": 248294.0}, {"date": "2015-08-06", "close": 0.185, "volume": 540596.0}, {"date": "2015-08-07", "close": 0.175, "volume": 540248.0}, {"date": "2015-08-10", "close": 0.175, "volume": 166128.0}, {"date": "2015-08-11", "close": 0.18, "volume": 224056.0}, {"date": "2015-08-12", "close": 0.17, "volume": 568714.0}, {"date": "2015-08-13", "close": 0.175, "volume": 289836.0}, {"date": "2015-08-14", "close": 0.17, "volume": 303207.0}, {"date": "2015-08-17", "close": 0.18, "volume": 383758.0}, {"date": "2015-08-18", "close": 0.165, "volume": 939218.0}, {"date": "2015-08-19", "close": 0.165, "volume": 589757.0}, {"date": "2015-08-20", "close": 0.16, "volume": 452907.0}, {"date": "2015-08-21", "close": 0.155, "volume": 637658.0}, {"date": "2015-08-24", "close": 0.14, "volume": 1485470.0}, {"date": "2015-08-25", "close": 0.15, "volume": 1020292.0}, {"date": "2015-08-26", "close": 0.14, "volume": 636317.0}, {"date": "2015-08-27", "close": 0.125, "volume": 2245393.0}, {"date": "2015-08-28", "close": 0.125, "volume": 1297018.0}, {"date": "2015-08-31", "close": 0.135, "volume": 412911.0}, {"date": "2015-09-01", "close": 0.115, "volume": 1442486.0}, {"date": "2015-09-02", "close": 0.115, "volume": 691801.0}, {"date": "2015-09-03", "close": 0.12, "volume": 618242.0}, {"date": "2015-09-04", "close": 0.115, "volume": 286679.0}, {"date": "2015-09-07", "close": 0.11, "volume": 699938.0}, {"date": "2015-09-08", "close": 0.11, "volume": 308664.0}, {"date": "2015-09-09", "close": 0.105, "volume": 1226968.0}, {"date": "2015-09-10", "close": 0.1, "volume": 491022.0}, {"date": "2015-09-11", "close": 0.1, "volume": 609272.0}, {"date": "2015-09-14", "close": 0.105, "volume": 1584035.0}, {"date": "2015-09-15", "close": 0.105, "volume": 521890.0}, {"date": "2015-09-16", "close": 0.105, "volume": 155352.0}, {"date": "2015-09-17", "close": 0.105, "volume": 415641.0}, {"date": "2015-09-18", "close": 0.105, "volume": 5705040.0}, {"date": "2015-09-21", "close": 0.1, "volume": 308949.0}, {"date": "2015-09-22", "close": 0.1, "volume": 204550.0}, {"date": "2015-09-23", "close": 0.097, "volume": 1519570.0}, {"date": "2015-09-24", "close": 0.096, "volume": 469587.0}, {"date": "2015-09-25", "close": 0.098, "volume": 675406.0}, {"date": "2015-09-28", "close": 0.098, "volume": 598361.0}, {"date": "2015-09-29", "close": 0.092, "volume": 815514.0}, {"date": "2015-09-30", "close": 0.095, "volume": 182836.0}, {"date": "2015-10-01", "close": 0.092, "volume": 379653.0}, {"date": "2015-10-02", "close": 0.091, "volume": 323070.0}, {"date": "2015-10-05", "close": 0.092, "volume": 119208.0}, {"date": "2015-10-08", "close": 0.155, "volume": 2166456.0}, {"date": "2015-10-09", "close": 0.14, "volume": 1523856.0}, {"date": "2015-10-12", "close": 0.125, "volume": 1510704.0}, {"date": "2015-10-13", "close": 0.11, "volume": 881939.0}, {"date": "2015-10-14", "close": 0.12, "volume": 274657.0}, {"date": "2015-10-15", "close": 0.13, "volume": 1332494.0}, {"date": "2015-10-16", "close": 0.14, "volume": 1026496.0}, {"date": "2015-10-19", "close": 0.14, "volume": 296294.0}, {"date": "2015-10-20", "close": 0.13, "volume": 179135.0}, {"date": "2015-10-21", "close": 0.135, "volume": 946207.0}, {"date": "2015-10-22", "close": 0.135, "volume": 416263.0}, {"date": "2015-10-23", "close": 0.14, "volume": 301709.0}, {"date": "2015-10-26", "close": 0.14, "volume": 898620.0}, {"date": "2015-10-27", "close": 0.135, "volume": 372036.0}, {"date": "2015-10-28", "close": 0.14, "volume": 1080921.0}, {"date": "2015-10-29", "close": 0.145, "volume": 931997.0}, {"date": "2015-10-30", "close": 0.135, "volume": 234126.0}, {"date": "2015-11-02", "close": 0.135, "volume": 418269.0}, {"date": "2015-11-03", "close": 0.125, "volume": 623228.0}, {"date": "2015-11-04", "close": 0.125, "volume": 289072.0}, {"date": "2015-11-05", "close": 0.125, "volume": 192856.0}, {"date": "2015-11-06", "close": 0.125, "volume": 101960.0}, {"date": "2015-11-10", "close": 0.13, "volume": 5218251.0}, {"date": "2015-11-11", "close": 0.12, "volume": 776434.0}, {"date": "2015-11-12", "close": 0.12, "volume": 504812.0}, {"date": "2015-11-13", "close": 0.12, "volume": 545090.0}, {"date": "2015-11-16", "close": 0.13, "volume": 218423.0}, {"date": "2015-11-17", "close": 0.12, "volume": 325668.0}, {"date": "2015-11-18", "close": 0.12, "volume": 386706.0}, {"date": "2015-11-19", "close": 0.125, "volume": 617716.0}, {"date": "2015-11-20", "close": 0.13, "volume": 58431.0}, {"date": "2015-11-23", "close": 0.135, "volume": 617954.0}, {"date": "2015-11-24", "close": 0.125, "volume": 824144.0}, {"date": "2015-11-25", "close": 0.12, "volume": 571575.0}, {"date": "2015-11-26", "close": 0.13, "volume": 317356.0}, {"date": "2015-11-27", "close": 0.12, "volume": 174912.0}, {"date": "2015-11-30", "close": 0.12, "volume": 167315.0}, {"date": "2015-12-01", "close": 0.115, "volume": 774757.0}, {"date": "2015-12-02", "close": 0.11, "volume": 478414.0}, {"date": "2015-12-03", "close": 0.11, "volume": 105496.0}, {"date": "2015-12-04", "close": 0.1, "volume": 497667.0}, {"date": "2015-12-07", "close": 0.098, "volume": 483676.0}, {"date": "2015-12-08", "close": 0.097, "volume": 259494.0}, {"date": "2015-12-09", "close": 0.091, "volume": 522018.0}, {"date": "2015-12-10", "close": 0.089, "volume": 321923.0}, {"date": "2015-12-11", "close": 0.09, "volume": 398387.0}, {"date": "2015-12-14", "close": 0.084, "volume": 458503.0}, {"date": "2015-12-15", "close": 0.081, "volume": 634524.0}, {"date": "2015-12-16", "close": 0.083, "volume": 161268.0}, {"date": "2015-12-17", "close": 0.084, "volume": 324662.0}, {"date": "2015-12-18", "close": 0.089, "volume": 249403.0}, {"date": "2015-12-21", "close": 0.083, "volume": 194665.0}, {"date": "2015-12-22", "close": 0.082, "volume": 283500.0}, {"date": "2015-12-23", "close": 0.084, "volume": 669641.0}, {"date": "2015-12-24", "close": 0.083, "volume": 303249.0}, {"date": "2015-12-29", "close": 0.085, "volume": 249196.0}, {"date": "2015-12-30", "close": 0.083, "volume": 256515.0}, {"date": "2015-12-31", "close": 0.086, "volume": 68410.0}, {"date": "2016-01-04", "close": 0.083, "volume": 136035.0}, {"date": "2016-01-05", "close": 0.084, "volume": 43744.0}, {"date": "2016-01-06", "close": 0.082, "volume": 351218.0}, {"date": "2016-01-07", "close": 0.081, "volume": 574011.0}, {"date": "2016-01-11", "close": 0.075, "volume": 1007128.0}, {"date": "2016-01-12", "close": 0.075, "volume": 228437.0}, {"date": "2016-01-13", "close": 0.069, "volume": 1388118.0}, {"date": "2016-01-14", "close": 0.065, "volume": 805140.0}, {"date": "2016-01-15", "close": 0.062, "volume": 757408.0}, {"date": "2016-01-18", "close": 0.058, "volume": 845798.0}, {"date": "2016-01-19", "close": 0.056, "volume": 1948265.0}, {"date": "2016-01-20", "close": 0.057, "volume": 350788.0}, {"date": "2016-01-21", "close": 0.054, "volume": 1598911.0}, {"date": "2016-01-22", "close": 0.056, "volume": 341336.0}, {"date": "2016-01-25", "close": 0.054, "volume": 449903.0}, {"date": "2016-01-27", "close": 0.053, "volume": 465451.0}, {"date": "2016-01-28", "close": 0.051, "volume": 408790.0}, {"date": "2016-01-29", "close": 0.049, "volume": 940236.0}, {"date": "2016-02-01", "close": 0.05, "volume": 1206846.0}, {"date": "2016-02-02", "close": 0.054, "volume": 1342307.0}, {"date": "2016-02-03", "close": 0.054, "volume": 410277.0}, {"date": "2016-02-04", "close": 0.053, "volume": 1102734.0}, {"date": "2016-02-05", "close": 0.053, "volume": 1579093.0}, {"date": "2016-02-08", "close": 0.048, "volume": 2722873.0}, {"date": "2016-02-09", "close": 0.048, "volume": 1739370.0}, {"date": "2016-02-10", "close": 0.045, "volume": 1543589.0}, {"date": "2016-02-11", "close": 0.045, "volume": 2501044.0}, {"date": "2016-02-12", "close": 0.049, "volume": 2704847.0}, {"date": "2016-02-15", "close": 0.064, "volume": 4145126.0}, {"date": "2016-02-16", "close": 0.062, "volume": 851160.0}, {"date": "2016-02-17", "close": 0.058, "volume": 4194685.0}, {"date": "2016-02-19", "close": 0.165, "volume": 26908751.0}, {"date": "2016-02-22", "close": 0.245, "volume": 34615580.0}, {"date": "2016-02-23", "close": 0.205, "volume": 5791187.0}, {"date": "2016-02-24", "close": 0.225, "volume": 7294096.0}, {"date": "2016-02-25", "close": 0.245, "volume": 6404926.0}, {"date": "2016-02-26", "close": 0.225, "volume": 4332296.0}, {"date": "2016-02-29", "close": 0.205, "volume": 1767310.0}, {"date": "2016-03-01", "close": 0.19, "volume": 1762741.0}, {"date": "2016-03-02", "close": 0.19, "volume": 1864545.0}, {"date": "2016-03-03", "close": 0.21, "volume": 1610138.0}, {"date": "2016-03-04", "close": 0.195, "volume": 1595629.0}, {"date": "2016-03-07", "close": 0.21, "volume": 826170.0}, {"date": "2016-03-08", "close": 0.2, "volume": 1516774.0}, {"date": "2016-03-09", "close": 0.235, "volume": 4024376.0}, {"date": "2016-03-10", "close": 0.23, "volume": 1299602.0}, {"date": "2016-03-11", "close": 0.225, "volume": 881277.0}, {"date": "2016-03-14", "close": 0.22, "volume": 912199.0}, {"date": "2016-03-15", "close": 0.225, "volume": 1011032.0}, {"date": "2016-03-16", "close": 0.22, "volume": 716576.0}, {"date": "2016-03-17", "close": 0.215, "volume": 481370.0}, {"date": "2016-03-18", "close": 0.22, "volume": 1747025.0}, {"date": "2016-03-21", "close": 0.235, "volume": 3280346.0}, {"date": "2016-03-22", "close": 0.225, "volume": 784696.0}, {"date": "2016-03-23", "close": 0.23, "volume": 646588.0}, {"date": "2016-03-24", "close": 0.23, "volume": 371841.0}, {"date": "2016-03-29", "close": 0.22, "volume": 267685.0}, {"date": "2016-03-30", "close": 0.22, "volume": 722333.0}, {"date": "2016-03-31", "close": 0.215, "volume": 314386.0}, {"date": "2016-04-01", "close": 0.215, "volume": 281468.0}, {"date": "2016-04-04", "close": 0.21, "volume": 397507.0}, {"date": "2016-04-05", "close": 0.2, "volume": 903209.0}, {"date": "2016-04-06", "close": 0.2, "volume": 974317.0}, {"date": "2016-04-07", "close": 0.2, "volume": 245647.0}, {"date": "2016-04-08", "close": 0.185, "volume": 760140.0}, {"date": "2016-04-11", "close": 0.165, "volume": 2625677.0}, {"date": "2016-04-12", "close": 0.18, "volume": 442602.0}, {"date": "2016-04-13", "close": 0.175, "volume": 497214.0}, {"date": "2016-04-14", "close": 0.2, "volume": 1318237.0}, {"date": "2016-04-15", "close": 0.19, "volume": 530776.0}, {"date": "2016-04-18", "close": 0.185, "volume": 181564.0}, {"date": "2016-04-19", "close": 0.185, "volume": 347278.0}, {"date": "2016-04-20", "close": 0.18, "volume": 339226.0}, {"date": "2016-04-21", "close": 0.205, "volume": 975637.0}, {"date": "2016-04-22", "close": 0.2, "volume": 204553.0}, {"date": "2016-04-26", "close": 0.195, "volume": 384512.0}, {"date": "2016-04-27", "close": 0.205, "volume": 406837.0}, {"date": "2016-04-29", "close": 0.23, "volume": 5707275.0}, {"date": "2016-05-02", "close": 0.215, "volume": 1600079.0}, {"date": "2016-05-03", "close": 0.215, "volume": 931508.0}, {"date": "2016-05-04", "close": 0.215, "volume": 963688.0}, {"date": "2016-05-05", "close": 0.215, "volume": 464187.0}, {"date": "2016-05-06", "close": 0.215, "volume": 407000.0}, {"date": "2016-05-09", "close": 0.205, "volume": 404460.0}, {"date": "2016-05-10", "close": 0.215, "volume": 160562.0}, {"date": "2016-05-11", "close": 0.21, "volume": 199254.0}, {"date": "2016-05-12", "close": 0.21, "volume": 228103.0}, {"date": "2016-05-13", "close": 0.205, "volume": 211615.0}, {"date": "2016-05-16", "close": 0.205, "volume": 261796.0}, {"date": "2016-05-17", "close": 0.22, "volume": 297591.0}, {"date": "2016-05-18", "close": 0.205, "volume": 114183.0}, {"date": "2016-05-19", "close": 0.205, "volume": 280534.0}, {"date": "2016-05-20", "close": 0.2, "volume": 535204.0}, {"date": "2016-05-23", "close": 0.185, "volume": 310769.0}, {"date": "2016-05-24", "close": 0.19, "volume": 124124.0}, {"date": "2016-05-25", "close": 0.195, "volume": 157642.0}, {"date": "2016-05-26", "close": 0.195, "volume": 139776.0}, {"date": "2016-05-27", "close": 0.19, "volume": 182682.0}, {"date": "2016-05-30", "close": 0.185, "volume": 309895.0}, {"date": "2016-05-31", "close": 0.185, "volume": 464455.0}, {"date": "2016-06-01", "close": 0.185, "volume": 144946.0}, {"date": "2016-06-02", "close": 0.19, "volume": 2458.0}, {"date": "2016-06-03", "close": 0.185, "volume": 450005.0}, {"date": "2016-06-06", "close": 0.185, "volume": 148024.0}, {"date": "2016-06-07", "close": 0.185, "volume": 413554.0}, {"date": "2016-06-08", "close": 0.195, "volume": 1226571.0}, {"date": "2016-06-09", "close": 0.205, "volume": 1168185.0}, {"date": "2016-06-10", "close": 0.205, "volume": 212824.0}, {"date": "2016-06-14", "close": 0.215, "volume": 1624545.0}, {"date": "2016-06-15", "close": 0.215, "volume": 996804.0}, {"date": "2016-06-16", "close": 0.22, "volume": 804325.0}, {"date": "2016-06-17", "close": 0.23, "volume": 871498.0}, {"date": "2016-06-20", "close": 0.215, "volume": 2227704.0}, {"date": "2016-06-21", "close": 0.21, "volume": 733138.0}, {"date": "2016-06-22", "close": 0.215, "volume": 776753.0}, {"date": "2016-06-23", "close": 0.21, "volume": 590730.0}, {"date": "2016-06-24", "close": 0.2, "volume": 916363.0}, {"date": "2016-06-27", "close": 0.195, "volume": 661526.0}, {"date": "2016-06-28", "close": 0.2, "volume": 811274.0}, {"date": "2016-06-29", "close": 0.21, "volume": 628458.0}, {"date": "2016-06-30", "close": 0.21, "volume": 631041.0}, {"date": "2016-07-01", "close": 0.22, "volume": 290101.0}, {"date": "2016-07-04", "close": 0.23, "volume": 506348.0}, {"date": "2016-07-05", "close": 0.235, "volume": 350270.0}, {"date": "2016-07-06", "close": 0.225, "volume": 184857.0}, {"date": "2016-07-07", "close": 0.225, "volume": 424407.0}, {"date": "2016-07-08", "close": 0.227, "volume": 77812.0}, {"date": "2016-07-11", "close": 0.24, "volume": 1632530.0}, {"date": "2016-07-12", "close": 0.26, "volume": 1917795.0}, {"date": "2016-07-13", "close": 0.275, "volume": 1353206.0}, {"date": "2016-07-14", "close": 0.255, "volume": 942426.0}, {"date": "2016-07-15", "close": 0.26, "volume": 422812.0}, {"date": "2016-07-18", "close": 0.295, "volume": 1795052.0}, {"date": "2016-07-19", "close": 0.315, "volume": 2256610.0}, {"date": "2016-07-20", "close": 0.355, "volume": 3106178.0}, {"date": "2016-07-21", "close": 0.33, "volume": 2059608.0}, {"date": "2016-07-22", "close": 0.32, "volume": 1112467.0}, {"date": "2016-07-25", "close": 0.355, "volume": 702551.0}, {"date": "2016-07-26", "close": 0.35, "volume": 792101.0}, {"date": "2016-07-27", "close": 0.39, "volume": 1617876.0}, {"date": "2016-07-28", "close": 0.445, "volume": 5346709.0}, {"date": "2016-07-29", "close": 0.43, "volume": 1487316.0}, {"date": "2016-08-01", "close": 0.46, "volume": 1541888.0}, {"date": "2016-08-02", "close": 0.45, "volume": 1725480.0}, {"date": "2016-08-03", "close": 0.43, "volume": 1536335.0}, {"date": "2016-08-04", "close": 0.46, "volume": 818434.0}, {"date": "2016-08-05", "close": 0.445, "volume": 793143.0}, {"date": "2016-08-08", "close": 0.47, "volume": 1027287.0}, {"date": "2016-08-09", "close": 0.455, "volume": 1773735.0}, {"date": "2016-08-10", "close": 0.43, "volume": 2736618.0}, {"date": "2016-08-11", "close": 0.425, "volume": 601261.0}, {"date": "2016-08-12", "close": 0.45, "volume": 421335.0}, {"date": "2016-08-15", "close": 0.47, "volume": 804329.0}, {"date": "2016-08-16", "close": 0.46, "volume": 1963529.0}, {"date": "2016-08-17", "close": 0.4, "volume": 2696339.0}, {"date": "2016-08-18", "close": 0.615, "volume": 15376728.0}, {"date": "2016-08-19", "close": 0.6, "volume": 2804575.0}, {"date": "2016-08-22", "close": 0.595, "volume": 1269384.0}, {"date": "2016-08-23", "close": 0.585, "volume": 1390922.0}, {"date": "2016-08-24", "close": 0.57, "volume": 2057611.0}, {"date": "2016-08-25", "close": 0.64, "volume": 2815195.0}, {"date": "2016-08-26", "close": 0.625, "volume": 1029460.0}, {"date": "2016-08-29", "close": 0.605, "volume": 528471.0}, {"date": "2016-08-30", "close": 0.6, "volume": 730134.0}, {"date": "2016-08-31", "close": 0.58, "volume": 529223.0}, {"date": "2016-09-01", "close": 0.53, "volume": 1302717.0}, {"date": "2016-09-02", "close": 0.56, "volume": 869892.0}, {"date": "2016-09-05", "close": 0.55, "volume": 315873.0}, {"date": "2016-09-06", "close": 0.535, "volume": 970796.0}, {"date": "2016-09-07", "close": 0.545, "volume": 894340.0}, {"date": "2016-09-08", "close": 0.54, "volume": 232853.0}, {"date": "2016-09-09", "close": 0.545, "volume": 227524.0}, {"date": "2016-09-12", "close": 0.505, "volume": 1153169.0}, {"date": "2016-09-13", "close": 0.535, "volume": 822386.0}, {"date": "2016-09-14", "close": 0.52, "volume": 994693.0}, {"date": "2016-09-15", "close": 0.535, "volume": 191409.0}, {"date": "2016-09-16", "close": 0.52, "volume": 667030.0}, {"date": "2016-09-19", "close": 0.515, "volume": 10469.0}, {"date": "2016-09-21", "close": 0.55, "volume": 1321249.0}, {"date": "2016-09-22", "close": 0.6, "volume": 2356280.0}, {"date": "2016-09-23", "close": 0.59, "volume": 1070625.0}, {"date": "2016-09-26", "close": 0.63, "volume": 2168228.0}, {"date": "2016-09-27", "close": 0.605, "volume": 978872.0}, {"date": "2016-09-28", "close": 0.62, "volume": 956122.0}, {"date": "2016-09-29", "close": 0.615, "volume": 654032.0}, {"date": "2016-09-30", "close": 0.625, "volume": 1238909.0}, {"date": "2016-10-03", "close": 0.615, "volume": 436781.0}, {"date": "2016-10-04", "close": 0.67, "volume": 3043576.0}, {"date": "2016-10-05", "close": 0.605, "volume": 1452937.0}, {"date": "2016-10-06", "close": 0.575, "volume": 1305742.0}, {"date": "2016-10-07", "close": 0.565, "volume": 1405472.0}, {"date": "2016-10-10", "close": 0.59, "volume": 912292.0}, {"date": "2016-10-11", "close": 0.57, "volume": 841412.0}, {"date": "2016-10-12", "close": 0.565, "volume": 319726.0}, {"date": "2016-10-13", "close": 0.58, "volume": 483152.0}, {"date": "2016-10-14", "close": 0.555, "volume": 546761.0}, {"date": "2016-10-17", "close": 0.54, "volume": 658614.0}, {"date": "2016-10-18", "close": 0.54, "volume": 179300.0}, {"date": "2016-10-19", "close": 0.57, "volume": 544632.0}, {"date": "2016-10-20", "close": 0.57, "volume": 307380.0}, {"date": "2016-10-21", "close": 0.56, "volume": 101240.0}, {"date": "2016-10-24", "close": 0.56, "volume": 325441.0}, {"date": "2016-10-25", "close": 0.565, "volume": 220324.0}, {"date": "2016-10-26", "close": 0.575, "volume": 3935714.0}, {"date": "2016-10-27", "close": 0.54, "volume": 866121.0}, {"date": "2016-10-28", "close": 0.53, "volume": 2402853.0}, {"date": "2016-10-31", "close": 0.535, "volume": 7848180.0}, {"date": "2016-11-01", "close": 0.52, "volume": 812754.0}, {"date": "2016-11-02", "close": 0.52, "volume": 543962.0}, {"date": "2016-11-03", "close": 0.555, "volume": 1684330.0}, {"date": "2016-11-04", "close": 0.525, "volume": 655868.0}, {"date": "2016-11-07", "close": 0.545, "volume": 580675.0}, {"date": "2016-11-08", "close": 0.545, "volume": 242290.0}, {"date": "2016-11-09", "close": 0.5, "volume": 1136799.0}, {"date": "2016-11-10", "close": 0.54, "volume": 776999.0}, {"date": "2016-11-11", "close": 0.54, "volume": 646041.0}, {"date": "2016-11-14", "close": 0.525, "volume": 213312.0}, {"date": "2016-11-15", "close": 0.52, "volume": 702983.0}, {"date": "2016-11-16", "close": 0.525, "volume": 884211.0}, {"date": "2016-11-17", "close": 0.53, "volume": 260766.0}, {"date": "2016-11-18", "close": 0.52, "volume": 348648.0}, {"date": "2016-11-21", "close": 0.52, "volume": 154815.0}, {"date": "2016-11-22", "close": 0.515, "volume": 938715.0}, {"date": "2016-11-23", "close": 0.515, "volume": 437915.0}, {"date": "2016-11-24", "close": 0.51, "volume": 960755.0}, {"date": "2016-11-25", "close": 0.535, "volume": 1992048.0}, {"date": "2016-11-28", "close": 0.54, "volume": 512324.0}, {"date": "2016-11-29", "close": 0.53, "volume": 145433.0}, {"date": "2016-11-30", "close": 0.54, "volume": 600108.0}, {"date": "2016-12-01", "close": 0.55, "volume": 806431.0}, {"date": "2016-12-02", "close": 0.535, "volume": 3533213.0}, {"date": "2016-12-05", "close": 0.545, "volume": 273960.0}, {"date": "2016-12-06", "close": 0.53, "volume": 626856.0}, {"date": "2016-12-07", "close": 0.55, "volume": 1270711.0}, {"date": "2016-12-08", "close": 0.605, "volume": 2275047.0}, {"date": "2016-12-09", "close": 0.625, "volume": 1499840.0}, {"date": "2016-12-13", "close": 0.67, "volume": 2843580.0}, {"date": "2016-12-14", "close": 0.65, "volume": 1973254.0}, {"date": "2016-12-15", "close": 0.65, "volume": 739187.0}, {"date": "2016-12-16", "close": 0.67, "volume": 839182.0}, {"date": "2016-12-19", "close": 0.65, "volume": 443892.0}, {"date": "2016-12-20", "close": 0.63, "volume": 715105.0}, {"date": "2016-12-21", "close": 0.63, "volume": 376784.0}, {"date": "2016-12-22", "close": 0.63, "volume": 301584.0}, {"date": "2016-12-23", "close": 0.625, "volume": 75169.0}, {"date": "2016-12-28", "close": 0.63, "volume": 180353.0}, {"date": "2016-12-29", "close": 0.65, "volume": 1253539.0}, {"date": "2016-12-30", "close": 0.665, "volume": 572817.0}, {"date": "2017-01-03", "close": 0.745, "volume": 3467270.0}, {"date": "2017-01-04", "close": 0.73, "volume": 1303766.0}, {"date": "2017-01-05", "close": 0.735, "volume": 778981.0}, {"date": "2017-01-06", "close": 0.73, "volume": 381832.0}, {"date": "2017-01-09", "close": 0.73, "volume": 1795415.0}, {"date": "2017-01-10", "close": 0.685, "volume": 1015924.0}, {"date": "2017-01-11", "close": 0.715, "volume": 2162098.0}, {"date": "2017-01-12", "close": 0.73, "volume": 823440.0}, {"date": "2017-01-13", "close": 0.735, "volume": 1403277.0}, {"date": "2017-01-16", "close": 0.75, "volume": 1734714.0}, {"date": "2017-01-17", "close": 0.725, "volume": 705089.0}, {"date": "2017-01-18", "close": 0.72, "volume": 740706.0}, {"date": "2017-01-19", "close": 0.71, "volume": 416037.0}, {"date": "2017-01-20", "close": 0.73, "volume": 350730.0}, {"date": "2017-01-23", "close": 0.7, "volume": 505277.0}, {"date": "2017-01-24", "close": 0.72, "volume": 856287.0}, {"date": "2017-01-25", "close": 0.735, "volume": 1260275.0}, {"date": "2017-01-27", "close": 0.74, "volume": 278444.0}, {"date": "2017-01-30", "close": 0.73, "volume": 245144.0}, {"date": "2017-01-31", "close": 0.7, "volume": 621245.0}, {"date": "2017-02-01", "close": 0.725, "volume": 566582.0}, {"date": "2017-02-02", "close": 0.7, "volume": 1395919.0}, {"date": "2017-02-03", "close": 0.705, "volume": 407032.0}, {"date": "2017-02-06", "close": 0.7, "volume": 101665.0}, {"date": "2017-02-07", "close": 0.685, "volume": 217378.0}, {"date": "2017-02-08", "close": 0.695, "volume": 426554.0}, {"date": "2017-02-09", "close": 0.725, "volume": 196992.0}, {"date": "2017-02-10", "close": 0.73, "volume": 753746.0}, {"date": "2017-02-13", "close": 0.745, "volume": 949549.0}, {"date": "2017-02-14", "close": 0.765, "volume": 2444479.0}, {"date": "2017-02-15", "close": 0.785, "volume": 2789737.0}, {"date": "2017-02-16", "close": 0.78, "volume": 4804152.0}, {"date": "2017-02-17", "close": 0.745, "volume": 1225786.0}, {"date": "2017-02-20", "close": 0.745, "volume": 880845.0}, {"date": "2017-02-21", "close": 0.74, "volume": 652117.0}, {"date": "2017-02-22", "close": 0.785, "volume": 1677745.0}, {"date": "2017-02-23", "close": 0.765, "volume": 946763.0}, {"date": "2017-02-24", "close": 0.745, "volume": 675328.0}, {"date": "2017-02-27", "close": 0.73, "volume": 678920.0}, {"date": "2017-02-28", "close": 0.75, "volume": 703868.0}, {"date": "2017-03-01", "close": 0.745, "volume": 397569.0}, {"date": "2017-03-02", "close": 0.75, "volume": 543352.0}, {"date": "2017-03-03", "close": 0.72, "volume": 2635520.0}, {"date": "2017-03-06", "close": 0.725, "volume": 566153.0}, {"date": "2017-03-07", "close": 0.725, "volume": 1397518.0}, {"date": "2017-03-08", "close": 0.715, "volume": 1500077.0}, {"date": "2017-03-09", "close": 0.715, "volume": 216437.0}, {"date": "2017-03-10", "close": 0.725, "volume": 368316.0}, {"date": "2017-03-13", "close": 0.72, "volume": 158870.0}, {"date": "2017-03-14", "close": 0.73, "volume": 234024.0}, {"date": "2017-03-15", "close": 0.735, "volume": 600681.0}, {"date": "2017-03-16", "close": 0.75, "volume": 427842.0}, {"date": "2017-03-17", "close": 0.77, "volume": 444146.0}, {"date": "2017-03-20", "close": 0.755, "volume": 324953.0}, {"date": "2017-03-21", "close": 0.735, "volume": 394235.0}, {"date": "2017-03-22", "close": 0.71, "volume": 793710.0}, {"date": "2017-03-23", "close": 0.72, "volume": 300151.0}, {"date": "2017-03-24", "close": 0.705, "volume": 642983.0}, {"date": "2017-03-27", "close": 0.695, "volume": 1123091.0}, {"date": "2017-03-28", "close": 0.697, "volume": 183970.0}, {"date": "2017-03-29", "close": 0.675, "volume": 532769.0}, {"date": "2017-03-30", "close": 0.68, "volume": 1058017.0}, {"date": "2017-03-31", "close": 0.67, "volume": 879273.0}, {"date": "2017-04-03", "close": 0.66, "volume": 778925.0}, {"date": "2017-04-04", "close": 0.65, "volume": 922311.0}, {"date": "2017-04-05", "close": 0.635, "volume": 838648.0}, {"date": "2017-04-06", "close": 0.635, "volume": 1528741.0}, {"date": "2017-04-07", "close": 0.615, "volume": 612094.0}, {"date": "2017-04-10", "close": 0.58, "volume": 849323.0}, {"date": "2017-04-11", "close": 0.64, "volume": 4000600.0}, {"date": "2017-04-12", "close": 0.63, "volume": 414325.0}, {"date": "2017-04-13", "close": 0.57, "volume": 961120.0}, {"date": "2017-04-18", "close": 0.57, "volume": 355394.0}, {"date": "2017-04-19", "close": 0.57, "volume": 327828.0}, {"date": "2017-04-20", "close": 0.575, "volume": 519293.0}, {"date": "2017-04-21", "close": 0.565, "volume": 425381.0}, {"date": "2017-04-24", "close": 0.55, "volume": 557028.0}, {"date": "2017-04-26", "close": 0.535, "volume": 493352.0}, {"date": "2017-04-27", "close": 0.55, "volume": 413869.0}, {"date": "2017-04-28", "close": 0.56, "volume": 1441060.0}, {"date": "2017-05-01", "close": 0.535, "volume": 14578180.0}, {"date": "2017-05-02", "close": 0.53, "volume": 526698.0}, {"date": "2017-05-03", "close": 0.53, "volume": 753863.0}, {"date": "2017-05-04", "close": 0.525, "volume": 425784.0}, {"date": "2017-05-05", "close": 0.525, "volume": 897821.0}, {"date": "2017-05-08", "close": 0.535, "volume": 281629.0}, {"date": "2017-05-09", "close": 0.54, "volume": 567680.0}, {"date": "2017-05-10", "close": 0.545, "volume": 427797.0}, {"date": "2017-05-11", "close": 0.555, "volume": 793260.0}, {"date": "2017-05-12", "close": 0.55, "volume": 284076.0}, {"date": "2017-05-15", "close": 0.54, "volume": 258929.0}, {"date": "2017-05-16", "close": 0.57, "volume": 215821.0}, {"date": "2017-05-17", "close": 0.595, "volume": 455431.0}, {"date": "2017-05-18", "close": 0.59, "volume": 175199.0}, {"date": "2017-05-19", "close": 0.575, "volume": 239216.0}, {"date": "2017-05-22", "close": 0.59, "volume": 195671.0}, {"date": "2017-05-23", "close": 0.6, "volume": 1519748.0}, {"date": "2017-05-24", "close": 0.585, "volume": 481764.0}, {"date": "2017-05-25", "close": 0.585, "volume": 783471.0}, {"date": "2017-05-26", "close": 0.585, "volume": 163026.0}, {"date": "2017-05-29", "close": 0.585, "volume": 131806.0}, {"date": "2017-05-30", "close": 0.59, "volume": 219654.0}, {"date": "2017-05-31", "close": 0.595, "volume": 579973.0}, {"date": "2017-06-01", "close": 0.595, "volume": 564122.0}, {"date": "2017-06-02", "close": 0.59, "volume": 1267761.0}, {"date": "2017-06-05", "close": 0.585, "volume": 1708770.0}, {"date": "2017-06-06", "close": 0.585, "volume": 347235.0}, {"date": "2017-06-07", "close": 0.585, "volume": 313436.0}, {"date": "2017-06-08", "close": 0.58, "volume": 230816.0}, {"date": "2017-06-09", "close": 0.585, "volume": 295970.0}, {"date": "2017-06-13", "close": 0.585, "volume": 516764.0}, {"date": "2017-06-14", "close": 0.59, "volume": 347017.0}, {"date": "2017-06-15", "close": 0.59, "volume": 419039.0}, {"date": "2017-06-16", "close": 0.58, "volume": 2228014.0}, {"date": "2017-06-19", "close": 0.57, "volume": 322757.0}, {"date": "2017-06-20", "close": 0.6, "volume": 330718.0}, {"date": "2017-06-21", "close": 0.595, "volume": 438113.0}, {"date": "2017-06-22", "close": 0.6, "volume": 190210.0}, {"date": "2017-06-23", "close": 0.585, "volume": 5757897.0}, {"date": "2017-06-26", "close": 0.6, "volume": 219512.0}, {"date": "2017-06-27", "close": 0.57, "volume": 236907.0}, {"date": "2017-06-28", "close": 0.585, "volume": 370446.0}, {"date": "2017-06-29", "close": 0.62, "volume": 889317.0}, {"date": "2017-06-30", "close": 0.645, "volume": 544667.0}, {"date": "2017-07-03", "close": 0.635, "volume": 488508.0}, {"date": "2017-07-04", "close": 0.675, "volume": 476394.0}, {"date": "2017-07-05", "close": 0.66, "volume": 763803.0}, {"date": "2017-07-06", "close": 0.66, "volume": 202104.0}, {"date": "2017-07-07", "close": 0.64, "volume": 424546.0}, {"date": "2017-07-10", "close": 0.64, "volume": 295476.0}, {"date": "2017-07-11", "close": 0.635, "volume": 114588.0}, {"date": "2017-07-12", "close": 0.635, "volume": 7861.0}, {"date": "2017-07-13", "close": 0.63, "volume": 459766.0}, {"date": "2017-07-14", "close": 0.625, "volume": 130915.0}, {"date": "2017-07-17", "close": 0.625, "volume": 275955.0}, {"date": "2017-07-18", "close": 0.62, "volume": 82774.0}, {"date": "2017-07-19", "close": 0.625, "volume": 416630.0}, {"date": "2017-07-20", "close": 0.63, "volume": 288915.0}, {"date": "2017-07-21", "close": 0.63, "volume": 167126.0}, {"date": "2017-07-24", "close": 0.63, "volume": 381835.0}, {"date": "2017-07-25", "close": 0.63, "volume": 167503.0}, {"date": "2017-07-26", "close": 0.675, "volume": 481393.0}, {"date": "2017-07-27", "close": 0.675, "volume": 253751.0}, {"date": "2017-07-28", "close": 0.675, "volume": 125822.0}, {"date": "2017-07-31", "close": 0.655, "volume": 275907.0}, {"date": "2017-08-01", "close": 0.675, "volume": 171122.0}, {"date": "2017-08-02", "close": 0.685, "volume": 526234.0}, {"date": "2017-08-03", "close": 0.69, "volume": 902737.0}, {"date": "2017-08-04", "close": 0.67, "volume": 394041.0}, {"date": "2017-08-07", "close": 0.685, "volume": 345874.0}, {"date": "2017-08-08", "close": 0.68, "volume": 312844.0}, {"date": "2017-08-09", "close": 0.685, "volume": 204075.0}, {"date": "2017-08-10", "close": 0.68, "volume": 112902.0}, {"date": "2017-08-11", "close": 0.66, "volume": 881297.0}, {"date": "2017-08-15", "close": 0.95, "volume": 24759559.0}, {"date": "2017-08-16", "close": 0.895, "volume": 3426756.0}, {"date": "2017-08-17", "close": 0.895, "volume": 1797687.0}, {"date": "2017-08-18", "close": 0.95, "volume": 2207454.0}, {"date": "2017-08-21", "close": 0.99, "volume": 3694899.0}, {"date": "2017-08-22", "close": 1.015, "volume": 2053395.0}, {"date": "2017-08-23", "close": 1.045, "volume": 2968935.0}, {"date": "2017-08-24", "close": 1.14, "volume": 6405806.0}, {"date": "2017-08-25", "close": 1.145, "volume": 6453960.0}, {"date": "2017-08-28", "close": 1.1, "volume": 1098249.0}, {"date": "2017-08-29", "close": 1.13, "volume": 2685070.0}, {"date": "2017-08-30", "close": 1.105, "volume": 3901231.0}, {"date": "2017-08-31", "close": 1.07, "volume": 2277084.0}, {"date": "2017-09-01", "close": 1.09, "volume": 1952373.0}, {"date": "2017-09-04", "close": 1.065, "volume": 1014194.0}, {"date": "2017-09-05", "close": 1.085, "volume": 1508240.0}, {"date": "2017-09-06", "close": 1.135, "volume": 2268607.0}, {"date": "2017-09-07", "close": 1.1, "volume": 902997.0}, {"date": "2017-09-08", "close": 1.19, "volume": 1234303.0}, {"date": "2017-09-11", "close": 1.145, "volume": 848565.0}, {"date": "2017-09-12", "close": 1.12, "volume": 1027963.0}, {"date": "2017-09-13", "close": 1.15, "volume": 1552393.0}, {"date": "2017-09-14", "close": 1.16, "volume": 1594432.0}, {"date": "2017-09-15", "close": 1.185, "volume": 3846548.0}, {"date": "2017-09-18", "close": 1.175, "volume": 868148.0}, {"date": "2017-09-19", "close": 1.205, "volume": 4857908.0}, {"date": "2017-09-20", "close": 1.27, "volume": 5140947.0}, {"date": "2017-09-21", "close": 1.23, "volume": 2324624.0}, {"date": "2017-09-22", "close": 1.16, "volume": 1773587.0}, {"date": "2017-09-25", "close": 1.11, "volume": 1232696.0}, {"date": "2017-09-26", "close": 1.095, "volume": 1168181.0}, {"date": "2017-09-27", "close": 1.145, "volume": 516316.0}, {"date": "2017-09-28", "close": 1.135, "volume": 606173.0}, {"date": "2017-09-29", "close": 1.2, "volume": 2331274.0}, {"date": "2017-10-02", "close": 1.23, "volume": 382078.0}, {"date": "2017-10-03", "close": 1.19, "volume": 353619.0}, {"date": "2017-10-04", "close": 1.17, "volume": 567292.0}, {"date": "2017-10-05", "close": 1.18, "volume": 545793.0}, {"date": "2017-10-06", "close": 1.155, "volume": 324030.0}, {"date": "2017-10-09", "close": 1.145, "volume": 648504.0}, {"date": "2017-10-10", "close": 1.15, "volume": 407016.0}, {"date": "2017-10-11", "close": 1.16, "volume": 965112.0}, {"date": "2017-10-12", "close": 1.175, "volume": 765475.0}, {"date": "2017-10-13", "close": 1.21, "volume": 1053265.0}, {"date": "2017-10-16", "close": 1.25, "volume": 3180828.0}, {"date": "2017-10-17", "close": 1.23, "volume": 812616.0}, {"date": "2017-10-18", "close": 1.165, "volume": 903576.0}, {"date": "2017-10-19", "close": 1.19, "volume": 1240774.0}, {"date": "2017-10-20", "close": 1.21, "volume": 1063016.0}, {"date": "2017-10-23", "close": 1.28, "volume": 1848261.0}, {"date": "2017-10-24", "close": 1.285, "volume": 886879.0}, {"date": "2017-10-25", "close": 1.265, "volume": 1446795.0}, {"date": "2017-10-26", "close": 1.22, "volume": 1146185.0}, {"date": "2017-10-27", "close": 1.195, "volume": 1564717.0}, {"date": "2017-10-30", "close": 1.255, "volume": 388954.0}, {"date": "2017-10-31", "close": 1.29, "volume": 3419719.0}, {"date": "2017-11-01", "close": 1.37, "volume": 1989995.0}, {"date": "2017-11-02", "close": 1.385, "volume": 2414652.0}, {"date": "2017-11-03", "close": 1.395, "volume": 1750301.0}, {"date": "2017-11-06", "close": 1.38, "volume": 1004254.0}, {"date": "2017-11-07", "close": 1.42, "volume": 404774.0}, {"date": "2017-11-08", "close": 1.41, "volume": 601735.0}, {"date": "2017-11-09", "close": 1.41, "volume": 558980.0}, {"date": "2017-11-10", "close": 1.425, "volume": 1199632.0}, {"date": "2017-11-13", "close": 1.395, "volume": 558239.0}, {"date": "2017-11-14", "close": 1.335, "volume": 1890813.0}, {"date": "2017-11-15", "close": 1.295, "volume": 1906677.0}, {"date": "2017-11-16", "close": 1.325, "volume": 715584.0}, {"date": "2017-11-17", "close": 1.315, "volume": 1463998.0}, {"date": "2017-11-20", "close": 1.415, "volume": 879434.0}, {"date": "2017-11-21", "close": 1.39, "volume": 1342569.0}, {"date": "2017-11-22", "close": 1.43, "volume": 873296.0}, {"date": "2017-11-23", "close": 1.415, "volume": 613391.0}, {"date": "2017-11-24", "close": 1.41, "volume": 227522.0}, {"date": "2017-11-27", "close": 1.41, "volume": 215277.0}, {"date": "2017-11-28", "close": 1.37, "volume": 579607.0}, {"date": "2017-11-29", "close": 1.375, "volume": 778190.0}, {"date": "2017-11-30", "close": 1.32, "volume": 2932567.0}, {"date": "2017-12-01", "close": 1.32, "volume": 290622.0}, {"date": "2017-12-04", "close": 1.295, "volume": 392041.0}, {"date": "2017-12-05", "close": 1.295, "volume": 691839.0}, {"date": "2017-12-06", "close": 1.29, "volume": 726151.0}, {"date": "2017-12-07", "close": 1.335, "volume": 931090.0}, {"date": "2017-12-08", "close": 1.34, "volume": 798624.0}, {"date": "2017-12-11", "close": 1.38, "volume": 538679.0}, {"date": "2017-12-12", "close": 1.38, "volume": 990890.0}, {"date": "2017-12-13", "close": 1.4, "volume": 1144766.0}, {"date": "2017-12-14", "close": 1.435, "volume": 909765.0}, {"date": "2017-12-15", "close": 1.505, "volume": 2806852.0}, {"date": "2017-12-18", "close": 1.54, "volume": 1410103.0}, {"date": "2017-12-19", "close": 1.54, "volume": 2696728.0}, {"date": "2017-12-20", "close": 1.535, "volume": 1035040.0}, {"date": "2017-12-21", "close": 1.54, "volume": 1531534.0}, {"date": "2017-12-22", "close": 1.55, "volume": 2632877.0}, {"date": "2017-12-27", "close": 1.56, "volume": 1154705.0}, {"date": "2017-12-28", "close": 1.61, "volume": 1004274.0}, {"date": "2017-12-29", "close": 1.575, "volume": 302219.0}, {"date": "2018-01-02", "close": 1.62, "volume": 236313.0}, {"date": "2018-01-03", "close": 1.61, "volume": 520829.0}, {"date": "2018-01-04", "close": 1.62, "volume": 873676.0}, {"date": "2018-01-05", "close": 1.67, "volume": 468686.0}, {"date": "2018-01-08", "close": 1.66, "volume": 1515226.0}, {"date": "2018-01-09", "close": 1.625, "volume": 1085120.0}, {"date": "2018-01-10", "close": 1.59, "volume": 849564.0}, {"date": "2018-01-11", "close": 1.55, "volume": 614945.0}, {"date": "2018-01-12", "close": 1.56, "volume": 525173.0}, {"date": "2018-01-15", "close": 1.535, "volume": 320335.0}, {"date": "2018-01-16", "close": 1.525, "volume": 333991.0}, {"date": "2018-01-17", "close": 1.52, "volume": 226382.0}, {"date": "2018-01-18", "close": 1.52, "volume": 446660.0}, {"date": "2018-01-19", "close": 1.435, "volume": 1117326.0}, {"date": "2018-01-22", "close": 1.42, "volume": 1383729.0}, {"date": "2018-01-23", "close": 1.49, "volume": 731676.0}, {"date": "2018-01-24", "close": 1.515, "volume": 499464.0}, {"date": "2018-01-25", "close": 1.515, "volume": 363043.0}, {"date": "2018-01-29", "close": 1.505, "volume": 468285.0}, {"date": "2018-01-30", "close": 1.52, "volume": 433833.0}, {"date": "2018-01-31", "close": 1.51, "volume": 305167.0}, {"date": "2018-02-01", "close": 1.54, "volume": 1195190.0}, {"date": "2018-02-02", "close": 1.53, "volume": 941973.0}, {"date": "2018-02-05", "close": 1.46, "volume": 1218000.0}, {"date": "2018-02-06", "close": 1.36, "volume": 1551881.0}, {"date": "2018-02-07", "close": 1.42, "volume": 988981.0}, {"date": "2018-02-08", "close": 1.41, "volume": 549547.0}, {"date": "2018-02-09", "close": 1.375, "volume": 2078537.0}, {"date": "2018-02-12", "close": 1.35, "volume": 957663.0}, {"date": "2018-02-13", "close": 1.43, "volume": 805791.0}, {"date": "2018-02-14", "close": 1.41, "volume": 537536.0}, {"date": "2018-02-15", "close": 1.455, "volume": 765793.0}, {"date": "2018-02-16", "close": 1.515, "volume": 1401526.0}, {"date": "2018-02-19", "close": 1.6, "volume": 1267146.0}, {"date": "2018-02-20", "close": 1.58, "volume": 8907594.0}, {"date": "2018-02-21", "close": 1.545, "volume": 2673478.0}, {"date": "2018-02-22", "close": 1.6, "volume": 2922245.0}, {"date": "2018-02-23", "close": 1.6, "volume": 1969529.0}, {"date": "2018-02-26", "close": 1.68, "volume": 1444765.0}, {"date": "2018-02-27", "close": 1.7, "volume": 3416869.0}, {"date": "2018-02-28", "close": 1.725, "volume": 1620034.0}, {"date": "2018-03-01", "close": 1.72, "volume": 1680401.0}, {"date": "2018-03-02", "close": 1.685, "volume": 2187395.0}, {"date": "2018-03-05", "close": 1.68, "volume": 1040788.0}, {"date": "2018-03-06", "close": 1.685, "volume": 1008023.0}, {"date": "2018-03-07", "close": 1.6, "volume": 1118566.0}, {"date": "2018-03-08", "close": 1.65, "volume": 1720818.0}, {"date": "2018-03-09", "close": 1.7, "volume": 1216355.0}, {"date": "2018-03-12", "close": 1.705, "volume": 1558603.0}, {"date": "2018-03-13", "close": 1.67, "volume": 1445119.0}, {"date": "2018-03-14", "close": 1.7, "volume": 1275660.0}, {"date": "2018-03-15", "close": 1.65, "volume": 933055.0}, {"date": "2018-03-16", "close": 1.605, "volume": 14039460.0}, {"date": "2018-03-19", "close": 1.68, "volume": 1540466.0}, {"date": "2018-03-20", "close": 1.57, "volume": 2166368.0}, {"date": "2018-03-21", "close": 1.525, "volume": 753432.0}, {"date": "2018-03-22", "close": 1.465, "volume": 1270232.0}, {"date": "2018-03-23", "close": 1.41, "volume": 1246035.0}, {"date": "2018-03-26", "close": 1.395, "volume": 1511073.0}, {"date": "2018-03-27", "close": 1.4, "volume": 1460424.0}, {"date": "2018-03-28", "close": 1.375, "volume": 1534806.0}, {"date": "2018-03-29", "close": 1.32, "volume": 4337890.0}, {"date": "2018-04-03", "close": 1.295, "volume": 1995637.0}, {"date": "2018-04-04", "close": 1.29, "volume": 1387585.0}, {"date": "2018-04-05", "close": 1.28, "volume": 900801.0}, {"date": "2018-04-06", "close": 1.255, "volume": 878697.0}, {"date": "2018-04-09", "close": 1.245, "volume": 1061986.0}, {"date": "2018-04-10", "close": 1.335, "volume": 3314062.0}, {"date": "2018-04-11", "close": 1.385, "volume": 2392061.0}, {"date": "2018-04-12", "close": 1.35, "volume": 1493554.0}, {"date": "2018-04-13", "close": 1.365, "volume": 568761.0}, {"date": "2018-04-16", "close": 1.265, "volume": 845234.0}, {"date": "2018-04-17", "close": 1.295, "volume": 578699.0}, {"date": "2018-04-18", "close": 1.395, "volume": 2126606.0}, {"date": "2018-04-19", "close": 1.395, "volume": 3103970.0}, {"date": "2018-04-20", "close": 1.37, "volume": 569296.0}, {"date": "2018-04-23", "close": 1.35, "volume": 756562.0}, {"date": "2018-04-24", "close": 1.345, "volume": 492815.0}, {"date": "2018-04-26", "close": 1.335, "volume": 258109.0}, {"date": "2018-04-27", "close": 1.295, "volume": 1812683.0}, {"date": "2018-04-30", "close": 1.28, "volume": 782733.0}, {"date": "2018-05-01", "close": 1.3, "volume": 1175360.0}, {"date": "2018-05-02", "close": 1.325, "volume": 1162888.0}, {"date": "2018-05-03", "close": 1.29, "volume": 2451664.0}, {"date": "2018-05-04", "close": 1.285, "volume": 1644984.0}, {"date": "2018-05-07", "close": 1.24, "volume": 2503065.0}, {"date": "2018-05-08", "close": 1.265, "volume": 1225458.0}, {"date": "2018-05-09", "close": 1.255, "volume": 1344824.0}, {"date": "2018-05-10", "close": 1.18, "volume": 3136338.0}, {"date": "2018-05-11", "close": 1.26, "volume": 1901298.0}, {"date": "2018-05-14", "close": 1.25, "volume": 1359096.0}, {"date": "2018-05-15", "close": 1.28, "volume": 999713.0}, {"date": "2018-05-16", "close": 1.3, "volume": 377553.0}, {"date": "2018-05-17", "close": 1.3, "volume": 1226288.0}, {"date": "2018-05-18", "close": 1.315, "volume": 810815.0}, {"date": "2018-05-21", "close": 1.345, "volume": 1370504.0}, {"date": "2018-05-22", "close": 1.315, "volume": 876853.0}, {"date": "2018-05-23", "close": 1.315, "volume": 419990.0}, {"date": "2018-05-24", "close": 1.29, "volume": 1053335.0}, {"date": "2018-05-25", "close": 1.26, "volume": 350992.0}, {"date": "2018-05-28", "close": 1.285, "volume": 429513.0}, {"date": "2018-05-29", "close": 1.31, "volume": 1477597.0}, {"date": "2018-05-30", "close": 1.355, "volume": 1606378.0}, {"date": "2018-05-31", "close": 1.355, "volume": 543832.0}, {"date": "2018-06-01", "close": 1.355, "volume": 675161.0}, {"date": "2018-06-04", "close": 1.41, "volume": 971984.0}, {"date": "2018-06-05", "close": 1.405, "volume": 1795765.0}, {"date": "2018-06-06", "close": 1.405, "volume": 286675.0}, {"date": "2018-06-07", "close": 1.35, "volume": 539835.0}, {"date": "2018-06-08", "close": 1.37, "volume": 1020099.0}, {"date": "2018-06-12", "close": 1.35, "volume": 1144756.0}, {"date": "2018-06-13", "close": 1.35, "volume": 433443.0}, {"date": "2018-06-14", "close": 1.35, "volume": 762414.0}, {"date": "2018-06-15", "close": 1.39, "volume": 850253.0}, {"date": "2018-06-18", "close": 1.36, "volume": 507356.0}, {"date": "2018-06-19", "close": 1.37, "volume": 843376.0}, {"date": "2018-06-20", "close": 1.365, "volume": 319894.0}, {"date": "2018-06-21", "close": 1.45, "volume": 1279867.0}, {"date": "2018-06-22", "close": 1.48, "volume": 1240804.0}, {"date": "2018-06-25", "close": 1.47, "volume": 465418.0}, {"date": "2018-06-26", "close": 1.605, "volume": 3534242.0}, {"date": "2018-06-27", "close": 1.635, "volume": 1118629.0}, {"date": "2018-06-28", "close": 1.625, "volume": 592707.0}, {"date": "2018-06-29", "close": 1.695, "volume": 1355767.0}, {"date": "2018-07-02", "close": 1.7, "volume": 3504595.0}, {"date": "2018-07-03", "close": 1.705, "volume": 2251578.0}, {"date": "2018-07-04", "close": 1.7, "volume": 2880793.0}, {"date": "2018-07-05", "close": 1.575, "volume": 1672820.0}, {"date": "2018-07-06", "close": 1.63, "volume": 809997.0}, {"date": "2018-07-09", "close": 1.595, "volume": 1482202.0}, {"date": "2018-07-10", "close": 1.61, "volume": 675963.0}, {"date": "2018-07-11", "close": 1.59, "volume": 1197722.0}, {"date": "2018-07-12", "close": 1.57, "volume": 1631619.0}, {"date": "2018-07-13", "close": 1.595, "volume": 550929.0}, {"date": "2018-07-16", "close": 1.655, "volume": 896521.0}, {"date": "2018-07-17", "close": 1.57, "volume": 414341.0}, {"date": "2018-07-18", "close": 1.72, "volume": 596971.0}, {"date": "2018-07-19", "close": 1.675, "volume": 2857703.0}, {"date": "2018-07-20", "close": 1.625, "volume": 1158193.0}, {"date": "2018-07-23", "close": 1.6, "volume": 570295.0}, {"date": "2018-07-24", "close": 1.62, "volume": 901905.0}, {"date": "2018-07-25", "close": 1.685, "volume": 494607.0}, {"date": "2018-07-26", "close": 1.67, "volume": 457888.0}, {"date": "2018-07-27", "close": 1.675, "volume": 965649.0}, {"date": "2018-07-30", "close": 1.665, "volume": 944436.0}, {"date": "2018-07-31", "close": 1.695, "volume": 2910235.0}, {"date": "2018-08-01", "close": 1.7, "volume": 4140089.0}, {"date": "2018-08-02", "close": 1.72, "volume": 2025754.0}, {"date": "2018-08-03", "close": 1.74, "volume": 1662069.0}, {"date": "2018-08-06", "close": 1.72, "volume": 561863.0}, {"date": "2018-08-07", "close": 1.71, "volume": 851133.0}, {"date": "2018-08-08", "close": 1.725, "volume": 845092.0}, {"date": "2018-08-09", "close": 1.72, "volume": 3187512.0}, {"date": "2018-08-10", "close": 1.695, "volume": 451423.0}, {"date": "2018-08-13", "close": 1.69, "volume": 1807573.0}, {"date": "2018-08-14", "close": 1.695, "volume": 622156.0}, {"date": "2018-08-15", "close": 1.72, "volume": 803347.0}, {"date": "2018-08-16", "close": 1.705, "volume": 679396.0}, {"date": "2018-08-17", "close": 1.725, "volume": 3154766.0}, {"date": "2018-08-20", "close": 1.735, "volume": 858851.0}, {"date": "2018-08-21", "close": 1.7, "volume": 878009.0}, {"date": "2018-08-22", "close": 1.7, "volume": 443099.0}, {"date": "2018-08-23", "close": 1.845, "volume": 6121388.0}, {"date": "2018-08-24", "close": 1.91, "volume": 3067621.0}, {"date": "2018-08-27", "close": 2.01, "volume": 5409581.0}, {"date": "2018-08-28", "close": 2.07, "volume": 3587931.0}, {"date": "2018-08-29", "close": 2.07, "volume": 3443918.0}, {"date": "2018-08-30", "close": 2.11, "volume": 2599710.0}, {"date": "2018-08-31", "close": 2.1, "volume": 1233461.0}, {"date": "2018-09-03", "close": 2.04, "volume": 2369560.0}, {"date": "2018-09-04", "close": 2.04, "volume": 1888326.0}, {"date": "2018-09-05", "close": 2.02, "volume": 1236314.0}, {"date": "2018-09-06", "close": 2.03, "volume": 2122092.0}, {"date": "2018-09-07", "close": 2.02, "volume": 1804711.0}, {"date": "2018-09-10", "close": 2.04, "volume": 1254738.0}, {"date": "2018-09-11", "close": 2.09, "volume": 1143354.0}, {"date": "2018-09-12", "close": 2.11, "volume": 1587840.0}, {"date": "2018-09-13", "close": 2.08, "volume": 495240.0}, {"date": "2018-09-14", "close": 2.02, "volume": 1298565.0}, {"date": "2018-09-17", "close": 2.04, "volume": 746095.0}, {"date": "2018-09-18", "close": 2.02, "volume": 1449845.0}, {"date": "2018-09-19", "close": 2.03, "volume": 741301.0}, {"date": "2018-09-20", "close": 2.04, "volume": 2671574.0}, {"date": "2018-09-21", "close": 2.11, "volume": 1714592.0}, {"date": "2018-09-24", "close": 2.06, "volume": 2056760.0}, {"date": "2018-09-25", "close": 1.98, "volume": 3685420.0}, {"date": "2018-09-26", "close": 2.04, "volume": 1386806.0}, {"date": "2018-09-27", "close": 2.1, "volume": 623455.0}, {"date": "2018-09-28", "close": 2.09, "volume": 1893932.0}, {"date": "2018-10-01", "close": 2.09, "volume": 180867.0}, {"date": "2018-10-02", "close": 2.1, "volume": 1390864.0}, {"date": "2018-10-03", "close": 2.13, "volume": 687867.0}, {"date": "2018-10-04", "close": 2.11, "volume": 1221503.0}, {"date": "2018-10-05", "close": 2.09, "volume": 1011345.0}, {"date": "2018-10-08", "close": 2.06, "volume": 432480.0}, {"date": "2018-10-09", "close": 1.925, "volume": 1493768.0}, {"date": "2018-10-10", "close": 1.945, "volume": 636653.0}, {"date": "2018-10-11", "close": 1.83, "volume": 1509921.0}, {"date": "2018-10-12", "close": 1.94, "volume": 2025517.0}, {"date": "2018-10-15", "close": 1.97, "volume": 882635.0}, {"date": "2018-10-16", "close": 1.955, "volume": 779408.0}, {"date": "2018-10-17", "close": 1.95, "volume": 809601.0}, {"date": "2018-10-18", "close": 2.05, "volume": 1094979.0}, {"date": "2018-10-19", "close": 1.965, "volume": 1222815.0}, {"date": "2018-10-22", "close": 1.93, "volume": 1074500.0}, {"date": "2018-10-23", "close": 1.955, "volume": 705128.0}, {"date": "2018-10-24", "close": 1.96, "volume": 1600268.0}, {"date": "2018-10-25", "close": 1.845, "volume": 1325261.0}, {"date": "2018-10-26", "close": 1.775, "volume": 2686404.0}, {"date": "2018-10-29", "close": 1.77, "volume": 1252218.0}, {"date": "2018-10-30", "close": 1.785, "volume": 1865467.0}, {"date": "2018-10-31", "close": 1.845, "volume": 707177.0}, {"date": "2018-11-01", "close": 1.965, "volume": 965585.0}, {"date": "2018-11-02", "close": 1.95, "volume": 822635.0}, {"date": "2018-11-05", "close": 1.845, "volume": 1088904.0}, {"date": "2018-11-06", "close": 1.83, "volume": 1215913.0}, {"date": "2018-11-07", "close": 1.82, "volume": 3760732.0}, {"date": "2018-11-08", "close": 1.845, "volume": 2446663.0}, {"date": "2018-11-09", "close": 1.84, "volume": 2019896.0}, {"date": "2018-11-12", "close": 1.82, "volume": 751512.0}, {"date": "2018-11-13", "close": 1.815, "volume": 880012.0}, {"date": "2018-11-14", "close": 1.68, "volume": 1513831.0}, {"date": "2018-11-15", "close": 1.765, "volume": 1466791.0}, {"date": "2018-11-16", "close": 1.795, "volume": 808008.0}, {"date": "2018-11-19", "close": 1.82, "volume": 1254530.0}, {"date": "2018-11-20", "close": 1.95, "volume": 6083196.0}, {"date": "2018-11-21", "close": 1.91, "volume": 1820008.0}, {"date": "2018-11-22", "close": 2.0, "volume": 2368743.0}, {"date": "2018-11-23", "close": 1.9, "volume": 1443239.0}, {"date": "2018-11-26", "close": 1.82, "volume": 1846020.0}, {"date": "2018-11-27", "close": 1.785, "volume": 999206.0}, {"date": "2018-11-28", "close": 1.76, "volume": 943911.0}, {"date": "2018-11-29", "close": 1.795, "volume": 1690531.0}, {"date": "2018-11-30", "close": 1.825, "volume": 8408507.0}, {"date": "2018-12-03", "close": 1.965, "volume": 2735831.0}, {"date": "2018-12-04", "close": 1.955, "volume": 1459890.0}, {"date": "2018-12-05", "close": 1.895, "volume": 833336.0}, {"date": "2018-12-06", "close": 1.9, "volume": 748746.0}, {"date": "2018-12-07", "close": 1.895, "volume": 565291.0}, {"date": "2018-12-10", "close": 1.8, "volume": 636598.0}, {"date": "2018-12-11", "close": 1.725, "volume": 941879.0}, {"date": "2018-12-12", "close": 1.8, "volume": 1104716.0}, {"date": "2018-12-13", "close": 1.83, "volume": 1105775.0}, {"date": "2018-12-14", "close": 1.83, "volume": 1129955.0}, {"date": "2018-12-17", "close": 1.865, "volume": 1384610.0}, {"date": "2018-12-18", "close": 1.87, "volume": 1329415.0}, {"date": "2018-12-19", "close": 1.6, "volume": 5693549.0}, {"date": "2018-12-20", "close": 1.585, "volume": 2068916.0}, {"date": "2018-12-21", "close": 1.555, "volume": 1925847.0}, {"date": "2018-12-24", "close": 1.53, "volume": 875776.0}, {"date": "2018-12-27", "close": 1.575, "volume": 977627.0}, {"date": "2018-12-28", "close": 1.64, "volume": 688702.0}, {"date": "2018-12-31", "close": 1.615, "volume": 517966.0}, {"date": "2019-01-02", "close": 1.6, "volume": 304390.0}, {"date": "2019-01-03", "close": 1.58, "volume": 274932.0}, {"date": "2019-01-04", "close": 1.53, "volume": 914177.0}, {"date": "2019-01-07", "close": 1.65, "volume": 1627347.0}, {"date": "2019-01-08", "close": 1.645, "volume": 552857.0}, {"date": "2019-01-09", "close": 1.69, "volume": 747741.0}, {"date": "2019-01-10", "close": 1.705, "volume": 594658.0}, {"date": "2019-01-11", "close": 1.71, "volume": 377222.0}, {"date": "2019-01-14", "close": 1.81, "volume": 544306.0}, {"date": "2019-01-15", "close": 1.755, "volume": 324030.0}, {"date": "2019-01-16", "close": 1.77, "volume": 311658.0}, {"date": "2019-01-17", "close": 1.755, "volume": 587196.0}, {"date": "2019-01-18", "close": 1.74, "volume": 839596.0}, {"date": "2019-01-21", "close": 1.77, "volume": 485555.0}, {"date": "2019-01-22", "close": 1.752, "volume": 230269.0}, {"date": "2019-01-24", "close": 1.83, "volume": 1319973.0}, {"date": "2019-01-25", "close": 1.82, "volume": 1237741.0}, {"date": "2019-01-29", "close": 1.87, "volume": 849316.0}, {"date": "2019-01-30", "close": 1.855, "volume": 720358.0}, {"date": "2019-01-31", "close": 1.925, "volume": 1586785.0}, {"date": "2019-02-01", "close": 1.99, "volume": 1474955.0}, {"date": "2019-02-04", "close": 1.99, "volume": 2449746.0}, {"date": "2019-02-05", "close": 1.985, "volume": 1103625.0}, {"date": "2019-02-06", "close": 2.0, "volume": 980487.0}, {"date": "2019-02-07", "close": 2.08, "volume": 2391520.0}, {"date": "2019-02-08", "close": 2.05, "volume": 393714.0}, {"date": "2019-02-11", "close": 2.06, "volume": 563537.0}, {"date": "2019-02-12", "close": 2.04, "volume": 538521.0}, {"date": "2019-02-13", "close": 2.05, "volume": 878344.0}, {"date": "2019-02-14", "close": 2.0, "volume": 1682592.0}, {"date": "2019-02-15", "close": 1.995, "volume": 735688.0}, {"date": "2019-02-18", "close": 2.08, "volume": 1840396.0}, {"date": "2019-02-19", "close": 2.08, "volume": 1442862.0}, {"date": "2019-02-20", "close": 2.28, "volume": 3181761.0}, {"date": "2019-02-21", "close": 2.23, "volume": 3072447.0}, {"date": "2019-02-22", "close": 2.26, "volume": 1778666.0}, {"date": "2019-02-25", "close": 2.33, "volume": 2283021.0}, {"date": "2019-02-26", "close": 2.33, "volume": 2272198.0}, {"date": "2019-02-27", "close": 2.4, "volume": 2958656.0}, {"date": "2019-02-28", "close": 2.38, "volume": 2754943.0}, {"date": "2019-03-01", "close": 2.29, "volume": 1580520.0}, {"date": "2019-03-04", "close": 2.32, "volume": 2039814.0}, {"date": "2019-03-05", "close": 2.34, "volume": 1233501.0}, {"date": "2019-03-06", "close": 2.42, "volume": 3874517.0}, {"date": "2019-03-07", "close": 2.43, "volume": 1228136.0}, {"date": "2019-03-08", "close": 2.36, "volume": 1192188.0}, {"date": "2019-03-11", "close": 2.41, "volume": 1350231.0}, {"date": "2019-03-12", "close": 2.4, "volume": 887954.0}, {"date": "2019-03-13", "close": 2.37, "volume": 806395.0}, {"date": "2019-03-14", "close": 2.49, "volume": 1921285.0}, {"date": "2019-03-15", "close": 2.5, "volume": 2513392.0}, {"date": "2019-03-18", "close": 2.55, "volume": 2396637.0}, {"date": "2019-03-19", "close": 2.48, "volume": 1850664.0}, {"date": "2019-03-20", "close": 2.41, "volume": 1037126.0}, {"date": "2019-03-21", "close": 2.41, "volume": 1410459.0}, {"date": "2019-03-22", "close": 2.47, "volume": 1112706.0}, {"date": "2019-03-25", "close": 2.32, "volume": 1591480.0}, {"date": "2019-03-26", "close": 2.37, "volume": 928354.0}, {"date": "2019-03-27", "close": 2.4, "volume": 896861.0}, {"date": "2019-03-28", "close": 2.38, "volume": 729630.0}, {"date": "2019-03-29", "close": 2.38, "volume": 757697.0}, {"date": "2019-04-01", "close": 2.48, "volume": 929377.0}, {"date": "2019-04-02", "close": 2.54, "volume": 1868503.0}, {"date": "2019-04-03", "close": 2.59, "volume": 3627496.0}, {"date": "2019-04-04", "close": 2.6, "volume": 1552698.0}, {"date": "2019-04-05", "close": 2.6, "volume": 1139603.0}, {"date": "2019-04-08", "close": 2.6, "volume": 564919.0}, {"date": "2019-04-09", "close": 2.62, "volume": 678657.0}, {"date": "2019-04-10", "close": 2.66, "volume": 1269032.0}, {"date": "2019-04-11", "close": 2.63, "volume": 1236754.0}, {"date": "2019-04-12", "close": 2.67, "volume": 1519734.0}, {"date": "2019-04-15", "close": 2.69, "volume": 1712714.0}, {"date": "2019-04-16", "close": 2.71, "volume": 683662.0}, {"date": "2019-04-17", "close": 2.65, "volume": 2407068.0}, {"date": "2019-04-18", "close": 2.81, "volume": 4216396.0}, {"date": "2019-04-23", "close": 2.87, "volume": 2157404.0}, {"date": "2019-04-24", "close": 2.91, "volume": 2995344.0}, {"date": "2019-04-26", "close": 2.99, "volume": 2381791.0}, {"date": "2019-04-29", "close": 2.96, "volume": 1427446.0}, {"date": "2019-04-30", "close": 2.94, "volume": 1208135.0}, {"date": "2019-05-01", "close": 2.91, "volume": 1837309.0}, {"date": "2019-05-02", "close": 2.9, "volume": 14021701.0}, {"date": "2019-05-03", "close": 2.85, "volume": 2321868.0}, {"date": "2019-05-06", "close": 2.69, "volume": 2984965.0}, {"date": "2019-05-07", "close": 2.55, "volume": 4858387.0}, {"date": "2019-05-08", "close": 2.54, "volume": 4500678.0}, {"date": "2019-05-09", "close": 2.53, "volume": 2102568.0}, {"date": "2019-05-10", "close": 2.47, "volume": 3072015.0}, {"date": "2019-05-13", "close": 2.48, "volume": 1627754.0}, {"date": "2019-05-14", "close": 2.63, "volume": 2444785.0}, {"date": "2019-05-17", "close": 2.91, "volume": 3668138.0}, {"date": "2019-05-20", "close": 2.89, "volume": 3976000.0}, {"date": "2019-05-21", "close": 2.93, "volume": 3165346.0}, {"date": "2019-05-22", "close": 2.99, "volume": 3071475.0}, {"date": "2019-05-23", "close": 3.0, "volume": 2864115.0}, {"date": "2019-05-24", "close": 2.94, "volume": 2267436.0}, {"date": "2019-05-27", "close": 2.91, "volume": 6003012.0}, {"date": "2019-05-28", "close": 2.99, "volume": 2662284.0}, {"date": "2019-05-29", "close": 2.94, "volume": 2086091.0}, {"date": "2019-05-30", "close": 2.78, "volume": 2402385.0}, {"date": "2019-05-31", "close": 2.74, "volume": 2419803.0}, {"date": "2019-06-04", "close": 2.51, "volume": 4997516.0}, {"date": "2019-06-05", "close": 2.46, "volume": 6068718.0}, {"date": "2019-06-06", "close": 2.54, "volume": 6126590.0}, {"date": "2019-06-07", "close": 2.49, "volume": 3224939.0}, {"date": "2019-06-11", "close": 2.59, "volume": 3054182.0}, {"date": "2019-06-12", "close": 2.59, "volume": 3956029.0}, {"date": "2019-06-13", "close": 2.56, "volume": 1864197.0}, {"date": "2019-06-14", "close": 2.58, "volume": 1507122.0}, {"date": "2019-06-17", "close": 2.54, "volume": 2216459.0}, {"date": "2019-06-18", "close": 2.45, "volume": 2680380.0}, {"date": "2019-06-19", "close": 2.53, "volume": 1896077.0}, {"date": "2019-06-20", "close": 2.5, "volume": 2420752.0}, {"date": "2019-06-21", "close": 2.42, "volume": 3101243.0}, {"date": "2019-06-24", "close": 2.26, "volume": 5354875.0}, {"date": "2019-06-25", "close": 2.31, "volume": 7300322.0}, {"date": "2019-06-26", "close": 2.47, "volume": 3715368.0}, {"date": "2019-06-27", "close": 2.57, "volume": 5352745.0}, {"date": "2019-06-28", "close": 2.51, "volume": 1983504.0}, {"date": "2019-07-01", "close": 2.5, "volume": 994238.0}, {"date": "2019-07-02", "close": 2.52, "volume": 1399434.0}, {"date": "2019-07-03", "close": 2.54, "volume": 1496655.0}, {"date": "2019-07-04", "close": 2.55, "volume": 1331522.0}, {"date": "2019-07-05", "close": 2.55, "volume": 772502.0}, {"date": "2019-07-08", "close": 2.47, "volume": 1570991.0}, {"date": "2019-07-09", "close": 2.37, "volume": 1573797.0}, {"date": "2019-07-10", "close": 2.34, "volume": 2510672.0}, {"date": "2019-07-11", "close": 2.36, "volume": 1379453.0}, {"date": "2019-07-12", "close": 2.32, "volume": 1169689.0}, {"date": "2019-07-15", "close": 2.28, "volume": 1533250.0}, {"date": "2019-07-16", "close": 2.36, "volume": 1164796.0}, {"date": "2019-07-17", "close": 2.33, "volume": 1289779.0}, {"date": "2019-07-18", "close": 2.28, "volume": 978721.0}, {"date": "2019-07-19", "close": 2.32, "volume": 1062192.0}, {"date": "2019-07-22", "close": 2.28, "volume": 1058778.0}, {"date": "2019-07-23", "close": 2.26, "volume": 1031595.0}, {"date": "2019-07-24", "close": 2.28, "volume": 2382746.0}, {"date": "2019-07-25", "close": 2.41, "volume": 2127245.0}, {"date": "2019-07-26", "close": 2.46, "volume": 1837119.0}, {"date": "2019-07-29", "close": 2.52, "volume": 1619800.0}, {"date": "2019-07-30", "close": 2.55, "volume": 1112471.0}, {"date": "2019-07-31", "close": 2.45, "volume": 1345131.0}, {"date": "2019-08-01", "close": 2.38, "volume": 1295346.0}, {"date": "2019-08-02", "close": 2.32, "volume": 818779.0}, {"date": "2019-08-05", "close": 2.2, "volume": 1589590.0}, {"date": "2019-08-06", "close": 2.05, "volume": 2248591.0}, {"date": "2019-08-07", "close": 2.1, "volume": 2420897.0}, {"date": "2019-08-08", "close": 2.11, "volume": 1307380.0}, {"date": "2019-08-09", "close": 2.08, "volume": 2296263.0}, {"date": "2019-08-12", "close": 2.05, "volume": 2619907.0}, {"date": "2019-08-13", "close": 2.03, "volume": 4243010.0}, {"date": "2019-08-14", "close": 2.09, "volume": 3074952.0}, {"date": "2019-08-15", "close": 2.09, "volume": 2840219.0}, {"date": "2019-08-16", "close": 2.03, "volume": 1726043.0}, {"date": "2019-08-19", "close": 2.13, "volume": 1973365.0}, {"date": "2019-08-20", "close": 2.25, "volume": 2123219.0}, {"date": "2019-08-21", "close": 2.19, "volume": 1837500.0}, {"date": "2019-08-22", "close": 2.31, "volume": 3264518.0}, {"date": "2019-08-23", "close": 2.4, "volume": 4476774.0}, {"date": "2019-08-26", "close": 2.39, "volume": 1853443.0}, {"date": "2019-08-27", "close": 2.41, "volume": 1695337.0}, {"date": "2019-08-28", "close": 2.4, "volume": 1034726.0}, {"date": "2019-08-29", "close": 2.39, "volume": 1103764.0}, {"date": "2019-08-30", "close": 2.42, "volume": 3712298.0}, {"date": "2019-09-02", "close": 2.36, "volume": 1356861.0}, {"date": "2019-09-03", "close": 2.44, "volume": 1877774.0}, {"date": "2019-09-04", "close": 2.36, "volume": 1909857.0}, {"date": "2019-09-05", "close": 2.46, "volume": 2518114.0}, {"date": "2019-09-06", "close": 2.45, "volume": 1587588.0}, {"date": "2019-09-09", "close": 2.46, "volume": 1634189.0}, {"date": "2019-09-10", "close": 2.42, "volume": 1435376.0}, {"date": "2019-09-11", "close": 2.5, "volume": 1444604.0}, {"date": "2019-09-12", "close": 2.47, "volume": 1427872.0}, {"date": "2019-09-13", "close": 2.45, "volume": 667042.0}, {"date": "2019-09-16", "close": 2.43, "volume": 1176959.0}, {"date": "2019-09-17", "close": 2.36, "volume": 1056440.0}, {"date": "2019-09-18", "close": 2.38, "volume": 1527189.0}, {"date": "2019-09-19", "close": 2.45, "volume": 2307152.0}, {"date": "2019-09-20", "close": 2.44, "volume": 1477164.0}, {"date": "2019-09-23", "close": 2.47, "volume": 1014350.0}, {"date": "2019-09-24", "close": 2.51, "volume": 1245236.0}, {"date": "2019-09-25", "close": 2.39, "volume": 1549580.0}, {"date": "2019-09-26", "close": 2.35, "volume": 1223167.0}, {"date": "2019-09-27", "close": 2.33, "volume": 832556.0}, {"date": "2019-09-30", "close": 2.32, "volume": 894566.0}, {"date": "2019-10-01", "close": 2.3, "volume": 1459668.0}, {"date": "2019-10-02", "close": 2.26, "volume": 1057876.0}, {"date": "2019-10-03", "close": 2.15, "volume": 2391574.0}, {"date": "2019-10-04", "close": 2.18, "volume": 1576089.0}, {"date": "2019-10-07", "close": 2.21, "volume": 710304.0}, {"date": "2019-10-08", "close": 2.23, "volume": 1246586.0}, {"date": "2019-10-09", "close": 2.23, "volume": 815185.0}, {"date": "2019-10-10", "close": 2.24, "volume": 1266003.0}, {"date": "2019-10-11", "close": 2.31, "volume": 1434619.0}, {"date": "2019-10-14", "close": 2.29, "volume": 1106423.0}, {"date": "2019-10-15", "close": 2.26, "volume": 935905.0}, {"date": "2019-10-16", "close": 2.35, "volume": 1158894.0}, {"date": "2019-10-17", "close": 2.38, "volume": 950940.0}, {"date": "2019-10-18", "close": 2.43, "volume": 1643364.0}, {"date": "2019-10-21", "close": 2.41, "volume": 1910916.0}, {"date": "2019-10-22", "close": 2.43, "volume": 1419357.0}, {"date": "2019-10-23", "close": 2.35, "volume": 964868.0}, {"date": "2019-10-24", "close": 2.34, "volume": 1272899.0}, {"date": "2019-10-25", "close": 2.4, "volume": 1210353.0}, {"date": "2019-10-28", "close": 2.37, "volume": 2453873.0}, {"date": "2019-10-29", "close": 2.38, "volume": 638282.0}, {"date": "2019-10-30", "close": 2.25, "volume": 1309541.0}, {"date": "2019-10-31", "close": 2.25, "volume": 1540017.0}, {"date": "2019-11-01", "close": 2.25, "volume": 926808.0}, {"date": "2019-11-04", "close": 2.55, "volume": 5789519.0}, {"date": "2019-11-05", "close": 2.59, "volume": 1476304.0}, {"date": "2019-11-06", "close": 2.59, "volume": 2077942.0}, {"date": "2019-11-07", "close": 2.64, "volume": 3605511.0}, {"date": "2019-11-08", "close": 2.62, "volume": 1540620.0}, {"date": "2019-11-11", "close": 2.65, "volume": 893202.0}, {"date": "2019-11-12", "close": 2.64, "volume": 1690123.0}, {"date": "2019-11-13", "close": 2.65, "volume": 1549573.0}, {"date": "2019-11-14", "close": 2.68, "volume": 1801192.0}, {"date": "2019-11-15", "close": 2.69, "volume": 1326691.0}, {"date": "2019-11-18", "close": 2.66, "volume": 973517.0}, {"date": "2019-11-19", "close": 2.68, "volume": 1582582.0}, {"date": "2019-11-20", "close": 2.68, "volume": 978394.0}, {"date": "2019-11-21", "close": 2.72, "volume": 1631163.0}, {"date": "2019-11-22", "close": 2.73, "volume": 789886.0}, {"date": "2019-11-25", "close": 2.73, "volume": 598840.0}, {"date": "2019-11-26", "close": 2.84, "volume": 1997743.0}, {"date": "2019-11-27", "close": 2.83, "volume": 1579902.0}, {"date": "2019-11-29", "close": 2.98, "volume": 10244047.0}, {"date": "2019-12-02", "close": 3.07, "volume": 3882929.0}, {"date": "2019-12-03", "close": 3.08, "volume": 5133703.0}, {"date": "2019-12-04", "close": 3.07, "volume": 4007996.0}, {"date": "2019-12-05", "close": 3.05, "volume": 3193967.0}, {"date": "2019-12-06", "close": 3.06, "volume": 6321411.0}, {"date": "2019-12-09", "close": 3.1, "volume": 3131767.0}, {"date": "2019-12-10", "close": 3.15, "volume": 2896307.0}, {"date": "2019-12-11", "close": 3.11, "volume": 3603994.0}, {"date": "2019-12-12", "close": 3.2, "volume": 2914891.0}, {"date": "2019-12-13", "close": 3.23, "volume": 3856434.0}, {"date": "2019-12-16", "close": 3.22, "volume": 2090974.0}, {"date": "2019-12-17", "close": 3.26, "volume": 3626105.0}, {"date": "2019-12-18", "close": 3.25, "volume": 2464445.0}, {"date": "2019-12-19", "close": 3.26, "volume": 2952809.0}, {"date": "2019-12-20", "close": 3.26, "volume": 2971530.0}, {"date": "2019-12-23", "close": 3.24, "volume": 1585862.0}, {"date": "2019-12-24", "close": 3.23, "volume": 521646.0}, {"date": "2019-12-27", "close": 3.22, "volume": 616332.0}, {"date": "2019-12-30", "close": 3.37, "volume": 2660387.0}, {"date": "2019-12-31", "close": 3.23, "volume": 920123.0}, {"date": "2020-01-02", "close": 3.17, "volume": 1333288.0}, {"date": "2020-01-03", "close": 3.13, "volume": 1181437.0}, {"date": "2020-01-06", "close": 3.07, "volume": 2162732.0}, {"date": "2020-01-07", "close": 3.06, "volume": 1203898.0}, {"date": "2020-01-08", "close": 3.04, "volume": 2471101.0}, {"date": "2020-01-09", "close": 3.15, "volume": 2583089.0}, {"date": "2020-01-10", "close": 3.22, "volume": 1622208.0}, {"date": "2020-01-13", "close": 3.2, "volume": 1105775.0}, {"date": "2020-01-14", "close": 3.24, "volume": 2777023.0}, {"date": "2020-01-15", "close": 3.38, "volume": 2468607.0}, {"date": "2020-01-16", "close": 3.38, "volume": 1391162.0}, {"date": "2020-01-17", "close": 3.4, "volume": 1215218.0}, {"date": "2020-01-20", "close": 3.38, "volume": 869270.0}, {"date": "2020-01-21", "close": 3.33, "volume": 873887.0}, {"date": "2020-01-22", "close": 3.4, "volume": 1665550.0}, {"date": "2020-01-23", "close": 3.29, "volume": 2498739.0}, {"date": "2020-01-24", "close": 3.36, "volume": 1019117.0}, {"date": "2020-01-28", "close": 3.12, "volume": 2216947.0}, {"date": "2020-01-29", "close": 3.12, "volume": 1991802.0}, {"date": "2020-01-30", "close": 3.09, "volume": 2805207.0}, {"date": "2020-01-31", "close": 3.13, "volume": 1720699.0}, {"date": "2020-02-03", "close": 2.95, "volume": 2394309.0}, {"date": "2020-02-04", "close": 2.9, "volume": 3581666.0}, {"date": "2020-02-05", "close": 3.06, "volume": 3912475.0}, {"date": "2020-02-06", "close": 3.04, "volume": 2703338.0}, {"date": "2020-02-07", "close": 2.97, "volume": 2386585.0}, {"date": "2020-02-10", "close": 2.95, "volume": 1835082.0}, {"date": "2020-02-11", "close": 2.99, "volume": 1584253.0}, {"date": "2020-02-12", "close": 3.01, "volume": 1797962.0}, {"date": "2020-02-13", "close": 2.92, "volume": 1939809.0}, {"date": "2020-02-14", "close": 2.84, "volume": 2683885.0}, {"date": "2020-02-17", "close": 2.8, "volume": 2047724.0}, {"date": "2020-02-18", "close": 2.9, "volume": 3450530.0}, {"date": "2020-02-19", "close": 3.02, "volume": 2967515.0}, {"date": "2020-02-20", "close": 2.97, "volume": 7381577.0}, {"date": "2020-02-21", "close": 3.18, "volume": 3688408.0}, {"date": "2020-02-24", "close": 2.95, "volume": 4955896.0}, {"date": "2020-02-25", "close": 2.81, "volume": 6539644.0}, {"date": "2020-02-26", "close": 2.64, "volume": 2794675.0}, {"date": "2020-02-27", "close": 2.49, "volume": 3528005.0}, {"date": "2020-02-28", "close": 2.4, "volume": 5049314.0}, {"date": "2020-03-02", "close": 2.32, "volume": 6286201.0}, {"date": "2020-03-03", "close": 2.39, "volume": 5530593.0}, {"date": "2020-03-04", "close": 2.28, "volume": 2629241.0}, {"date": "2020-03-05", "close": 2.33, "volume": 4087313.0}, {"date": "2020-03-06", "close": 2.18, "volume": 3915827.0}, {"date": "2020-03-09", "close": 1.75, "volume": 11169435.0}, {"date": "2020-03-10", "close": 1.97, "volume": 7405758.0}, {"date": "2020-03-11", "close": 1.74, "volume": 8105384.0}, {"date": "2020-03-12", "close": 1.61, "volume": 6822439.0}, {"date": "2020-03-13", "close": 1.65, "volume": 7287480.0}, {"date": "2020-03-16", "close": 1.395, "volume": 5040626.0}, {"date": "2020-03-17", "close": 1.515, "volume": 5529843.0}, {"date": "2020-03-18", "close": 1.38, "volume": 7260208.0}, {"date": "2020-03-19", "close": 1.095, "volume": 7046345.0}, {"date": "2020-03-20", "close": 1.335, "volume": 11828435.0}, {"date": "2020-03-23", "close": 1.12, "volume": 6561526.0}, {"date": "2020-03-24", "close": 1.15, "volume": 4432308.0}, {"date": "2020-03-25", "close": 1.2, "volume": 9698051.0}, {"date": "2020-03-26", "close": 1.33, "volume": 4550199.0}, {"date": "2020-03-27", "close": 1.225, "volume": 3367748.0}, {"date": "2020-03-30", "close": 1.165, "volume": 3285292.0}, {"date": "2020-03-31", "close": 1.255, "volume": 3147215.0}, {"date": "2020-04-01", "close": 1.425, "volume": 3564451.0}, {"date": "2020-04-02", "close": 1.375, "volume": 2722575.0}, {"date": "2020-04-03", "close": 1.44, "volume": 4461096.0}, {"date": "2020-04-06", "close": 1.605, "volume": 2795091.0}, {"date": "2020-04-07", "close": 1.69, "volume": 5447892.0}, {"date": "2020-04-08", "close": 1.67, "volume": 3121261.0}, {"date": "2020-04-09", "close": 1.69, "volume": 2441084.0}, {"date": "2020-04-14", "close": 1.8, "volume": 2958829.0}, {"date": "2020-04-15", "close": 1.85, "volume": 3528097.0}, {"date": "2020-04-16", "close": 1.84, "volume": 2934023.0}, {"date": "2020-04-17", "close": 1.87, "volume": 3806676.0}, {"date": "2020-04-20", "close": 1.79, "volume": 1977984.0}, {"date": "2020-04-21", "close": 1.66, "volume": 2213916.0}, {"date": "2020-04-22", "close": 1.555, "volume": 2738669.0}, {"date": "2020-04-23", "close": 1.475, "volume": 3462406.0}, {"date": "2020-04-24", "close": 1.6, "volume": 2306764.0}, {"date": "2020-04-27", "close": 1.755, "volume": 3081590.0}, {"date": "2020-04-28", "close": 1.73, "volume": 4271511.0}, {"date": "2020-04-29", "close": 1.675, "volume": 2646602.0}, {"date": "2020-04-30", "close": 1.705, "volume": 5181390.0}, {"date": "2020-05-01", "close": 1.595, "volume": 2193134.0}, {"date": "2020-05-04", "close": 1.5, "volume": 3850909.0}, {"date": "2020-05-05", "close": 1.555, "volume": 4043879.0}, {"date": "2020-05-06", "close": 1.46, "volume": 3980487.0}, {"date": "2020-05-07", "close": 1.46, "volume": 2879556.0}, {"date": "2020-05-08", "close": 1.52, "volume": 3348860.0}, {"date": "2020-05-11", "close": 1.705, "volume": 3015478.0}, {"date": "2020-05-12", "close": 1.59, "volume": 2644661.0}, {"date": "2020-05-13", "close": 1.62, "volume": 2424012.0}, {"date": "2020-05-14", "close": 1.525, "volume": 2697109.0}, {"date": "2020-05-15", "close": 1.515, "volume": 3195607.0}, {"date": "2020-05-18", "close": 1.525, "volume": 2912411.0}, {"date": "2020-05-19", "close": 1.605, "volume": 5536585.0}, {"date": "2020-05-20", "close": 1.65, "volume": 4323442.0}, {"date": "2020-05-21", "close": 2.19, "volume": 13644724.0}, {"date": "2020-05-22", "close": 1.985, "volume": 8577708.0}, {"date": "2020-05-25", "close": 2.02, "volume": 2911388.0}, {"date": "2020-05-26", "close": 1.985, "volume": 5300538.0}, {"date": "2020-05-27", "close": 1.905, "volume": 4583661.0}, {"date": "2020-05-28", "close": 1.99, "volume": 6232464.0}, {"date": "2020-05-29", "close": 1.94, "volume": 3844423.0}, {"date": "2020-06-01", "close": 1.945, "volume": 3746455.0}, {"date": "2020-06-02", "close": 2.01, "volume": 5061584.0}, {"date": "2020-06-03", "close": 1.99, "volume": 3917147.0}, {"date": "2020-06-04", "close": 2.0, "volume": 5046207.0}, {"date": "2020-06-05", "close": 2.11, "volume": 3655940.0}, {"date": "2020-06-09", "close": 2.19, "volume": 6908186.0}, {"date": "2020-06-10", "close": 2.14, "volume": 2370458.0}, {"date": "2020-06-11", "close": 1.945, "volume": 4908090.0}, {"date": "2020-06-12", "close": 1.84, "volume": 7773690.0}, {"date": "2020-06-15", "close": 1.795, "volume": 4149712.0}, {"date": "2020-06-16", "close": 1.9, "volume": 3003945.0}, {"date": "2020-06-17", "close": 1.92, "volume": 3661661.0}, {"date": "2020-06-18", "close": 1.94, "volume": 5530707.0}, {"date": "2020-06-19", "close": 1.89, "volume": 3829141.0}, {"date": "2020-06-22", "close": 1.845, "volume": 3177374.0}, {"date": "2020-06-23", "close": 1.865, "volume": 2621691.0}, {"date": "2020-06-24", "close": 1.91, "volume": 3011179.0}, {"date": "2020-06-25", "close": 1.795, "volume": 4484422.0}, {"date": "2020-06-26", "close": 1.885, "volume": 2509106.0}, {"date": "2020-06-29", "close": 1.695, "volume": 5913485.0}, {"date": "2020-06-30", "close": 1.865, "volume": 6488019.0}, {"date": "2020-07-01", "close": 1.875, "volume": 5417242.0}, {"date": "2020-07-02", "close": 1.785, "volume": 6204663.0}, {"date": "2020-07-03", "close": 1.77, "volume": 4773002.0}, {"date": "2020-07-06", "close": 1.84, "volume": 3796317.0}, {"date": "2020-07-07", "close": 1.755, "volume": 4622901.0}, {"date": "2020-07-08", "close": 1.725, "volume": 2343277.0}, {"date": "2020-07-09", "close": 1.74, "volume": 1978425.0}, {"date": "2020-07-10", "close": 1.695, "volume": 2548980.0}, {"date": "2020-07-13", "close": 1.65, "volume": 4465813.0}, {"date": "2020-07-14", "close": 1.6, "volume": 4750802.0}, {"date": "2020-07-15", "close": 1.7, "volume": 3882343.0}, {"date": "2020-07-16", "close": 1.68, "volume": 3628837.0}, {"date": "2020-07-17", "close": 1.635, "volume": 2650722.0}, {"date": "2020-07-20", "close": 1.685, "volume": 3399455.0}, {"date": "2020-07-21", "close": 1.7, "volume": 3687867.0}, {"date": "2020-07-22", "close": 1.68, "volume": 2716599.0}, {"date": "2020-07-23", "close": 1.825, "volume": 4450352.0}, {"date": "2020-07-24", "close": 1.795, "volume": 4435164.0}, {"date": "2020-07-27", "close": 1.78, "volume": 3489014.0}, {"date": "2020-07-28", "close": 1.785, "volume": 3817741.0}, {"date": "2020-07-29", "close": 1.7, "volume": 6162401.0}, {"date": "2020-07-31", "close": 1.835, "volume": 6856789.0}, {"date": "2020-08-03", "close": 1.69, "volume": 3444574.0}, {"date": "2020-08-04", "close": 1.725, "volume": 3574229.0}, {"date": "2020-08-05", "close": 1.68, "volume": 5237917.0}, {"date": "2020-08-06", "close": 1.69, "volume": 3431143.0}, {"date": "2020-08-07", "close": 1.69, "volume": 3357499.0}, {"date": "2020-08-10", "close": 1.7, "volume": 2114775.0}, {"date": "2020-08-11", "close": 1.815, "volume": 5201916.0}, {"date": "2020-08-12", "close": 1.82, "volume": 5798888.0}, {"date": "2020-08-13", "close": 1.795, "volume": 3633022.0}, {"date": "2020-08-14", "close": 1.905, "volume": 5355259.0}, {"date": "2020-08-17", "close": 1.885, "volume": 2811028.0}, {"date": "2020-08-18", "close": 1.94, "volume": 6552030.0}, {"date": "2020-08-19", "close": 2.05, "volume": 10262212.0}, {"date": "2020-08-20", "close": 2.1, "volume": 5727001.0}, {"date": "2020-08-21", "close": 2.23, "volume": 5778300.0}, {"date": "2020-08-24", "close": 2.26, "volume": 4139005.0}, {"date": "2020-08-25", "close": 2.14, "volume": 5684157.0}, {"date": "2020-08-26", "close": 2.17, "volume": 5540132.0}, {"date": "2020-08-27", "close": 2.19, "volume": 2087589.0}, {"date": "2020-08-28", "close": 2.17, "volume": 2119625.0}, {"date": "2020-08-31", "close": 2.2, "volume": 2638394.0}, {"date": "2020-09-01", "close": 2.12, "volume": 3482084.0}, {"date": "2020-09-02", "close": 2.09, "volume": 3298710.0}, {"date": "2020-09-03", "close": 2.15, "volume": 2317339.0}, {"date": "2020-09-04", "close": 2.09, "volume": 2510281.0}, {"date": "2020-09-07", "close": 2.08, "volume": 2030969.0}, {"date": "2020-09-08", "close": 2.11, "volume": 1525986.0}, {"date": "2020-09-09", "close": 2.08, "volume": 2730989.0}, {"date": "2020-09-10", "close": 2.11, "volume": 1943286.0}, {"date": "2020-09-11", "close": 2.04, "volume": 1806478.0}, {"date": "2020-09-14", "close": 2.1, "volume": 1798309.0}, {"date": "2020-09-15", "close": 2.15, "volume": 2202438.0}, {"date": "2020-09-16", "close": 2.19, "volume": 2794098.0}, {"date": "2020-09-17", "close": 2.13, "volume": 1791156.0}, {"date": "2020-09-18", "close": 2.15, "volume": 2372965.0}, {"date": "2020-09-21", "close": 2.11, "volume": 1128332.0}, {"date": "2020-09-22", "close": 2.09, "volume": 1412138.0}, {"date": "2020-09-23", "close": 2.17, "volume": 2140672.0}, {"date": "2020-09-24", "close": 2.1, "volume": 1895187.0}, {"date": "2020-09-25", "close": 2.08, "volume": 2365888.0}, {"date": "2020-09-28", "close": 2.02, "volume": 1947439.0}, {"date": "2020-09-29", "close": 2.11, "volume": 899141.0}, {"date": "2020-09-30", "close": 2.03, "volume": 3929965.0}, {"date": "2020-10-01", "close": 2.04, "volume": 1859016.0}, {"date": "2020-10-02", "close": 1.875, "volume": 5175047.0}, {"date": "2020-10-05", "close": 2.01, "volume": 2832603.0}, {"date": "2020-10-06", "close": 2.08, "volume": 2338337.0}, {"date": "2020-10-07", "close": 2.12, "volume": 2366423.0}, {"date": "2020-10-08", "close": 2.11, "volume": 1596387.0}, {"date": "2020-10-09", "close": 2.15, "volume": 2616835.0}, {"date": "2020-10-12", "close": 2.16, "volume": 1239208.0}, {"date": "2020-10-13", "close": 2.13, "volume": 3148580.0}, {"date": "2020-10-14", "close": 2.16, "volume": 1652579.0}, {"date": "2020-10-15", "close": 2.13, "volume": 1679262.0}, {"date": "2020-10-16", "close": 2.08, "volume": 1496152.0}, {"date": "2020-10-19", "close": 2.09, "volume": 2611594.0}, {"date": "2020-10-20", "close": 2.06, "volume": 2604423.0}, {"date": "2020-10-21", "close": 2.14, "volume": 4198508.0}, {"date": "2020-10-22", "close": 2.18, "volume": 1526507.0}, {"date": "2020-10-23", "close": 2.24, "volume": 5061063.0}, {"date": "2020-10-26", "close": 2.26, "volume": 4206728.0}, {"date": "2020-10-27", "close": 2.22, "volume": 3018631.0}, {"date": "2020-10-28", "close": 2.27, "volume": 2639854.0}, {"date": "2020-10-29", "close": 2.2, "volume": 1790531.0}, {"date": "2020-10-30", "close": 2.18, "volume": 2985231.0}, {"date": "2020-11-02", "close": 2.18, "volume": 2836267.0}, {"date": "2020-11-03", "close": 2.25, "volume": 1218381.0}, {"date": "2020-11-04", "close": 2.26, "volume": 2076536.0}, {"date": "2020-11-05", "close": 2.31, "volume": 2976318.0}, {"date": "2020-11-06", "close": 2.3, "volume": 2244037.0}, {"date": "2020-11-09", "close": 2.32, "volume": 2104222.0}, {"date": "2020-11-10", "close": 2.42, "volume": 2585329.0}, {"date": "2020-11-11", "close": 2.55, "volume": 3734467.0}, {"date": "2020-11-12", "close": 2.51, "volume": 2007848.0}, {"date": "2020-11-13", "close": 2.44, "volume": 2291316.0}, {"date": "2020-11-16", "close": 2.49, "volume": 69573.0}, {"date": "2020-11-17", "close": 2.56, "volume": 3068036.0}, {"date": "2020-11-18", "close": 2.54, "volume": 1960118.0}, {"date": "2020-11-19", "close": 2.57, "volume": 1216364.0}, {"date": "2020-11-20", "close": 2.54, "volume": 1222189.0}, {"date": "2020-11-23", "close": 2.59, "volume": 1393913.0}, {"date": "2020-11-24", "close": 2.71, "volume": 3565926.0}, {"date": "2020-11-25", "close": 2.8, "volume": 3158783.0}, {"date": "2020-11-26", "close": 2.71, "volume": 3057263.0}, {"date": "2020-11-27", "close": 2.72, "volume": 1453503.0}, {"date": "2020-11-30", "close": 2.65, "volume": 2067418.0}, {"date": "2020-12-01", "close": 2.71, "volume": 1637139.0}, {"date": "2020-12-02", "close": 2.86, "volume": 4110911.0}, {"date": "2020-12-03", "close": 2.93, "volume": 2883221.0}, {"date": "2020-12-04", "close": 2.84, "volume": 1893227.0}, {"date": "2020-12-07", "close": 2.89, "volume": 1846975.0}, {"date": "2020-12-08", "close": 2.92, "volume": 2004020.0}, {"date": "2020-12-09", "close": 3.01, "volume": 3287246.0}, {"date": "2020-12-10", "close": 3.03, "volume": 2229417.0}, {"date": "2020-12-11", "close": 2.9, "volume": 2495251.0}, {"date": "2020-12-14", "close": 2.92, "volume": 2128332.0}, {"date": "2020-12-15", "close": 2.89, "volume": 2450728.0}, {"date": "2020-12-16", "close": 2.91, "volume": 3065062.0}, {"date": "2020-12-17", "close": 2.9, "volume": 2634029.0}, {"date": "2020-12-18", "close": 2.89, "volume": 3688193.0}, {"date": "2020-12-21", "close": 2.94, "volume": 1149818.0}, {"date": "2020-12-22", "close": 2.87, "volume": 2180391.0}, {"date": "2020-12-23", "close": 2.86, "volume": 1072433.0}, {"date": "2020-12-24", "close": 2.91, "volume": 381116.0}, {"date": "2020-12-29", "close": 2.92, "volume": 1326900.0}, {"date": "2020-12-30", "close": 2.93, "volume": 492805.0}, {"date": "2020-12-31", "close": 2.92, "volume": 604626.0}, {"date": "2021-01-04", "close": 2.96, "volume": 868713.0}, {"date": "2021-01-05", "close": 2.97, "volume": 1178811.0}, {"date": "2021-01-06", "close": 3.02, "volume": 2034388.0}, {"date": "2021-01-07", "close": 3.06, "volume": 1559439.0}, {"date": "2021-01-08", "close": 3.1, "volume": 2146685.0}, {"date": "2021-01-11", "close": 2.94, "volume": 1228252.0}, {"date": "2021-01-12", "close": 2.99, "volume": 1546809.0}, {"date": "2021-01-13", "close": 3.12, "volume": 2796727.0}, {"date": "2021-01-14", "close": 3.06, "volume": 2008590.0}, {"date": "2021-01-15", "close": 3.06, "volume": 1376928.0}, {"date": "2021-01-18", "close": 3.0, "volume": 1643751.0}, {"date": "2021-01-19", "close": 3.02, "volume": 775063.0}, {"date": "2021-01-20", "close": 3.02, "volume": 1700127.0}, {"date": "2021-01-21", "close": 3.03, "volume": 1477606.0}, {"date": "2021-01-22", "close": 2.98, "volume": 1707733.0}, {"date": "2021-01-25", "close": 2.95, "volume": 1702041.0}, {"date": "2021-01-27", "close": 2.88, "volume": 2718806.0}, {"date": "2021-01-28", "close": 2.77, "volume": 4352627.0}, {"date": "2021-01-29", "close": 2.86, "volume": 2961461.0}, {"date": "2021-02-01", "close": 2.87, "volume": 2118858.0}, {"date": "2021-02-02", "close": 2.99, "volume": 2782315.0}, {"date": "2021-02-03", "close": 3.09, "volume": 3761160.0}, {"date": "2021-02-04", "close": 2.92, "volume": 2173034.0}, {"date": "2021-02-05", "close": 2.84, "volume": 2051409.0}, {"date": "2021-02-08", "close": 2.86, "volume": 1385607.0}, {"date": "2021-02-09", "close": 2.84, "volume": 1378492.0}, {"date": "2021-02-10", "close": 2.75, "volume": 1379491.0}, {"date": "2021-02-11", "close": 2.73, "volume": 1617820.0}, {"date": "2021-02-12", "close": 2.67, "volume": 1062058.0}, {"date": "2021-02-15", "close": 2.68, "volume": 3892097.0}, {"date": "2021-02-16", "close": 2.8, "volume": 1946457.0}, {"date": "2021-02-17", "close": 2.8, "volume": 1656056.0}, {"date": "2021-02-18", "close": 2.32, "volume": 20610920.0}, {"date": "2021-02-19", "close": 2.27, "volume": 9629444.0}, {"date": "2021-02-22", "close": 2.31, "volume": 5502338.0}, {"date": "2021-02-23", "close": 2.31, "volume": 2953881.0}, {"date": "2021-02-24", "close": 2.17, "volume": 3448122.0}, {"date": "2021-02-25", "close": 2.14, "volume": 3844719.0}, {"date": "2021-02-26", "close": 2.01, "volume": 6005981.0}, {"date": "2021-03-01", "close": 2.12, "volume": 6028200.0}, {"date": "2021-03-02", "close": 2.14, "volume": 3516003.0}, {"date": "2021-03-03", "close": 2.13, "volume": 1526019.0}, {"date": "2021-03-04", "close": 2.13, "volume": 1902496.0}, {"date": "2021-03-05", "close": 2.04, "volume": 3433823.0}, {"date": "2021-03-08", "close": 2.04, "volume": 2336446.0}, {"date": "2021-03-09", "close": 2.06, "volume": 2816208.0}, {"date": "2021-03-10", "close": 2.15, "volume": 2762602.0}, {"date": "2021-03-11", "close": 2.16, "volume": 4369930.0}, {"date": "2021-03-12", "close": 2.2, "volume": 2299289.0}, {"date": "2021-03-15", "close": 2.11, "volume": 2553584.0}, {"date": "2021-03-16", "close": 2.18, "volume": 1654122.0}, {"date": "2021-03-17", "close": 2.1, "volume": 3482924.0}, {"date": "2021-03-18", "close": 2.13, "volume": 2020219.0}, {"date": "2021-03-19", "close": 2.09, "volume": 3205168.0}, {"date": "2021-03-22", "close": 2.04, "volume": 1761706.0}, {"date": "2021-03-23", "close": 2.02, "volume": 1766149.0}, {"date": "2021-03-24", "close": 1.98, "volume": 2623080.0}, {"date": "2021-03-25", "close": 1.99, "volume": 1996375.0}, {"date": "2021-03-26", "close": 2.06, "volume": 2136988.0}, {"date": "2021-03-29", "close": 2.02, "volume": 1748535.0}, {"date": "2021-03-30", "close": 2.01, "volume": 2052858.0}, {"date": "2021-03-31", "close": 1.965, "volume": 2967560.0}, {"date": "2021-04-01", "close": 2.05, "volume": 2495983.0}, {"date": "2021-04-06", "close": 2.05, "volume": 2300065.0}, {"date": "2021-04-07", "close": 2.05, "volume": 1391563.0}, {"date": "2021-04-08", "close": 2.06, "volume": 1320842.0}, {"date": "2021-04-09", "close": 2.09, "volume": 1584171.0}, {"date": "2021-04-12", "close": 2.0, "volume": 1854104.0}, {"date": "2021-04-13", "close": 1.99, "volume": 1596029.0}, {"date": "2021-04-14", "close": 2.03, "volume": 2914935.0}, {"date": "2021-04-15", "close": 1.995, "volume": 1787037.0}, {"date": "2021-04-16", "close": 2.01, "volume": 6092703.0}, {"date": "2021-04-19", "close": 2.01, "volume": 1507171.0}, {"date": "2021-04-20", "close": 2.01, "volume": 1409566.0}, {"date": "2021-04-21", "close": 1.99, "volume": 2317484.0}, {"date": "2021-04-22", "close": 2.01, "volume": 1777848.0}, {"date": "2021-04-23", "close": 2.03, "volume": 2265529.0}, {"date": "2021-04-26", "close": 2.04, "volume": 7042360.0}, {"date": "2021-04-27", "close": 2.01, "volume": 1551552.0}, {"date": "2021-04-28", "close": 1.955, "volume": 2124210.0}, {"date": "2021-04-29", "close": 2.0, "volume": 1691665.0}, {"date": "2021-04-30", "close": 1.945, "volume": 1493713.0}, {"date": "2021-05-03", "close": 1.915, "volume": 1272169.0}, {"date": "2021-05-04", "close": 1.845, "volume": 2903475.0}, {"date": "2021-05-05", "close": 1.785, "volume": 3146875.0}, {"date": "2021-05-06", "close": 1.74, "volume": 2901621.0}, {"date": "2021-05-07", "close": 1.74, "volume": 7201550.0}, {"date": "2021-05-10", "close": 1.79, "volume": 4614611.0}, {"date": "2021-05-11", "close": 1.66, "volume": 3629607.0}, {"date": "2021-05-12", "close": 1.595, "volume": 8724602.0}, {"date": "2021-05-13", "close": 1.56, "volume": 9414257.0}, {"date": "2021-05-14", "close": 1.54, "volume": 5031765.0}, {"date": "2021-05-17", "close": 1.61, "volume": 4828228.0}, {"date": "2021-05-18", "close": 1.605, "volume": 2224590.0}, {"date": "2021-05-19", "close": 1.58, "volume": 4052359.0}, {"date": "2021-05-20", "close": 1.67, "volume": 3419935.0}, {"date": "2021-05-21", "close": 1.685, "volume": 3626377.0}, {"date": "2021-05-24", "close": 1.67, "volume": 2275566.0}, {"date": "2021-05-25", "close": 1.66, "volume": 1894177.0}, {"date": "2021-05-26", "close": 1.675, "volume": 2710933.0}, {"date": "2021-05-27", "close": 1.68, "volume": 4001704.0}, {"date": "2021-05-28", "close": 1.7, "volume": 2415769.0}, {"date": "2021-05-31", "close": 1.615, "volume": 3761122.0}, {"date": "2021-06-01", "close": 1.63, "volume": 1620603.0}, {"date": "2021-06-02", "close": 1.65, "volume": 1706053.0}, {"date": "2021-06-03", "close": 1.685, "volume": 2913407.0}, {"date": "2021-06-04", "close": 1.685, "volume": 5806268.0}, {"date": "2021-06-07", "close": 1.635, "volume": 2592492.0}, {"date": "2021-06-08", "close": 1.63, "volume": 3043544.0}, {"date": "2021-06-09", "close": 1.62, "volume": 2909736.0}, {"date": "2021-06-10", "close": 1.565, "volume": 3381704.0}, {"date": "2021-06-11", "close": 1.56, "volume": 4492083.0}, {"date": "2021-06-15", "close": 1.56, "volume": 4803723.0}, {"date": "2021-06-16", "close": 1.5, "volume": 6270934.0}, {"date": "2021-06-17", "close": 1.505, "volume": 4526750.0}, {"date": "2021-06-18", "close": 1.5, "volume": 8785471.0}, {"date": "2021-06-21", "close": 1.395, "volume": 11157425.0}, {"date": "2021-06-22", "close": 1.425, "volume": 5581262.0}, {"date": "2021-06-23", "close": 1.46, "volume": 4178304.0}, {"date": "2021-06-24", "close": 1.495, "volume": 5480837.0}, {"date": "2021-06-25", "close": 1.51, "volume": 4869649.0}, {"date": "2021-06-28", "close": 1.465, "volume": 5724391.0}, {"date": "2021-06-29", "close": 1.485, "volume": 3096126.0}, {"date": "2021-06-30", "close": 1.465, "volume": 3450525.0}, {"date": "2021-07-01", "close": 1.475, "volume": 1824878.0}, {"date": "2021-07-02", "close": 1.48, "volume": 2456312.0}, {"date": "2021-07-05", "close": 1.49, "volume": 3126818.0}, {"date": "2021-07-06", "close": 1.47, "volume": 2570041.0}, {"date": "2021-07-07", "close": 1.515, "volume": 2281719.0}, {"date": "2021-07-08", "close": 1.515, "volume": 1955562.0}, {"date": "2021-07-09", "close": 1.545, "volume": 3238770.0}, {"date": "2021-07-12", "close": 1.73, "volume": 10690811.0}, {"date": "2021-07-13", "close": 1.82, "volume": 10178317.0}, {"date": "2021-07-14", "close": 1.76, "volume": 4236295.0}, {"date": "2021-07-15", "close": 1.735, "volume": 2834851.0}, {"date": "2021-07-16", "close": 1.8, "volume": 2927994.0}, {"date": "2021-07-19", "close": 1.75, "volume": 2239089.0}, {"date": "2021-07-20", "close": 1.68, "volume": 2582245.0}, {"date": "2021-07-21", "close": 1.705, "volume": 2301767.0}, {"date": "2021-07-22", "close": 1.755, "volume": 4098863.0}, {"date": "2021-07-23", "close": 1.79, "volume": 1731322.0}, {"date": "2021-07-26", "close": 1.775, "volume": 2590708.0}, {"date": "2021-07-27", "close": 1.72, "volume": 5833111.0}, {"date": "2021-07-28", "close": 1.705, "volume": 4848291.0}, {"date": "2021-07-29", "close": 1.71, "volume": 2172511.0}, {"date": "2021-07-30", "close": 1.705, "volume": 2622663.0}, {"date": "2021-08-02", "close": 1.755, "volume": 1650713.0}, {"date": "2021-08-03", "close": 1.76, "volume": 1394675.0}, {"date": "2021-08-04", "close": 1.735, "volume": 2225282.0}, {"date": "2021-08-05", "close": 1.715, "volume": 1559802.0}, {"date": "2021-08-06", "close": 1.7, "volume": 2439346.0}, {"date": "2021-08-09", "close": 1.725, "volume": 2485207.0}, {"date": "2021-08-10", "close": 1.7, "volume": 1723824.0}, {"date": "2021-08-11", "close": 1.71, "volume": 2230871.0}, {"date": "2021-08-12", "close": 1.715, "volume": 1979181.0}, {"date": "2021-08-13", "close": 1.705, "volume": 1395790.0}, {"date": "2021-08-16", "close": 1.685, "volume": 2188119.0}, {"date": "2021-08-17", "close": 1.665, "volume": 2381920.0}, {"date": "2021-08-18", "close": 1.665, "volume": 2193915.0}, {"date": "2021-08-19", "close": 1.955, "volume": 13217225.0}, {"date": "2021-08-20", "close": 1.875, "volume": 5883261.0}, {"date": "2021-08-23", "close": 1.825, "volume": 4159132.0}, {"date": "2021-08-24", "close": 1.895, "volume": 4694421.0}, {"date": "2021-08-25", "close": 1.89, "volume": 4300953.0}, {"date": "2021-08-26", "close": 1.82, "volume": 3775304.0}, {"date": "2021-08-27", "close": 1.865, "volume": 2372674.0}, {"date": "2021-08-30", "close": 1.87, "volume": 3535274.0}, {"date": "2021-08-31", "close": 1.9, "volume": 2378186.0}, {"date": "2021-09-01", "close": 1.915, "volume": 1968461.0}, {"date": "2021-09-02", "close": 1.945, "volume": 1925479.0}, {"date": "2021-09-03", "close": 1.9, "volume": 3551129.0}, {"date": "2021-09-06", "close": 1.835, "volume": 4365319.0}, {"date": "2021-09-07", "close": 1.815, "volume": 2258995.0}, {"date": "2021-09-08", "close": 1.82, "volume": 3008696.0}, {"date": "2021-09-09", "close": 1.775, "volume": 3270324.0}, {"date": "2021-09-10", "close": 1.81, "volume": 3027285.0}, {"date": "2021-09-13", "close": 1.88, "volume": 3288195.0}, {"date": "2021-09-14", "close": 1.855, "volume": 3479175.0}, {"date": "2021-09-15", "close": 1.8, "volume": 4039585.0}, {"date": "2021-09-16", "close": 1.815, "volume": 3412636.0}, {"date": "2021-09-17", "close": 1.83, "volume": 18841706.0}, {"date": "2021-09-20", "close": 1.66, "volume": 4255817.0}, {"date": "2021-09-21", "close": 1.645, "volume": 2731863.0}, {"date": "2021-09-22", "close": 1.67, "volume": 1920306.0}, {"date": "2021-09-23", "close": 1.67, "volume": 2211042.0}, {"date": "2021-09-24", "close": 1.62, "volume": 2603993.0}, {"date": "2021-09-27", "close": 1.64, "volume": 1659245.0}, {"date": "2021-09-28", "close": 1.635, "volume": 2031505.0}, {"date": "2021-09-29", "close": 1.58, "volume": 3519247.0}, {"date": "2021-09-30", "close": 1.565, "volume": 4122452.0}, {"date": "2021-10-01", "close": 1.555, "volume": 2182370.0}, {"date": "2021-10-04", "close": 1.62, "volume": 1805247.0}, {"date": "2021-10-05", "close": 1.565, "volume": 1888262.0}, {"date": "2021-10-06", "close": 1.58, "volume": 1976075.0}, {"date": "2021-10-07", "close": 1.625, "volume": 2065446.0}, {"date": "2021-10-08", "close": 1.71, "volume": 3881132.0}, {"date": "2021-10-11", "close": 1.745, "volume": 2467805.0}, {"date": "2021-10-12", "close": 1.745, "volume": 1217376.0}, {"date": "2021-10-13", "close": 1.8, "volume": 1319801.0}, {"date": "2021-10-14", "close": 1.755, "volume": 1607763.0}, {"date": "2021-10-15", "close": 1.81, "volume": 1326139.0}, {"date": "2021-10-18", "close": 1.825, "volume": 1419895.0}, {"date": "2021-10-19", "close": 1.855, "volume": 1474926.0}, {"date": "2021-10-20", "close": 1.86, "volume": 1121384.0}, {"date": "2021-10-21", "close": 1.92, "volume": 2539087.0}, {"date": "2021-10-22", "close": 1.905, "volume": 1478211.0}, {"date": "2021-10-25", "close": 1.91, "volume": 1138404.0}, {"date": "2021-10-26", "close": 1.865, "volume": 1138578.0}, {"date": "2021-10-27", "close": 1.855, "volume": 1294303.0}, {"date": "2021-10-28", "close": 1.825, "volume": 795945.0}, {"date": "2021-10-29", "close": 1.825, "volume": 927401.0}, {"date": "2021-11-01", "close": 1.735, "volume": 2442863.0}, {"date": "2021-11-02", "close": 1.71, "volume": 1946376.0}, {"date": "2021-11-03", "close": 1.73, "volume": 1795363.0}, {"date": "2021-11-04", "close": 1.69, "volume": 3338849.0}, {"date": "2021-11-05", "close": 1.7, "volume": 2049099.0}, {"date": "2021-11-08", "close": 1.685, "volume": 1400375.0}, {"date": "2021-11-09", "close": 1.65, "volume": 2735798.0}, {"date": "2021-11-10", "close": 1.63, "volume": 1813847.0}, {"date": "2021-11-11", "close": 1.655, "volume": 1185994.0}, {"date": "2021-11-12", "close": 1.72, "volume": 1233007.0}, {"date": "2021-11-15", "close": 1.745, "volume": 1671933.0}, {"date": "2021-11-16", "close": 1.72, "volume": 1237565.0}, {"date": "2021-11-17", "close": 1.685, "volume": 1835920.0}, {"date": "2021-11-18", "close": 1.675, "volume": 776538.0}, {"date": "2021-11-19", "close": 1.64, "volume": 1836466.0}, {"date": "2021-11-22", "close": 1.625, "volume": 1284514.0}, {"date": "2021-11-23", "close": 1.64, "volume": 878516.0}, {"date": "2021-11-24", "close": 1.6, "volume": 1102335.0}, {"date": "2021-11-25", "close": 1.735, "volume": 6069952.0}, {"date": "2021-11-26", "close": 1.735, "volume": 2424871.0}, {"date": "2021-11-29", "close": 1.765, "volume": 2707208.0}, {"date": "2021-11-30", "close": 1.745, "volume": 3656948.0}, {"date": "2021-12-01", "close": 1.69, "volume": 1913823.0}, {"date": "2021-12-02", "close": 1.7, "volume": 1550605.0}, {"date": "2021-12-03", "close": 1.64, "volume": 1564910.0}, {"date": "2021-12-06", "close": 1.57, "volume": 2769671.0}, {"date": "2021-12-07", "close": 1.58, "volume": 1814176.0}, {"date": "2021-12-08", "close": 1.595, "volume": 4674883.0}, {"date": "2021-12-09", "close": 1.6, "volume": 2106008.0}, {"date": "2021-12-10", "close": 1.6, "volume": 3114335.0}, {"date": "2021-12-13", "close": 1.605, "volume": 1658377.0}, {"date": "2021-12-14", "close": 1.57, "volume": 2212155.0}, {"date": "2021-12-15", "close": 1.585, "volume": 2624085.0}, {"date": "2021-12-16", "close": 1.61, "volume": 1167756.0}, {"date": "2021-12-17", "close": 1.625, "volume": 1546770.0}, {"date": "2021-12-20", "close": 1.62, "volume": 963168.0}, {"date": "2021-12-21", "close": 1.63, "volume": 873982.0}, {"date": "2021-12-22", "close": 1.655, "volume": 953675.0}, {"date": "2021-12-23", "close": 1.695, "volume": 1132770.0}, {"date": "2021-12-24", "close": 1.71, "volume": 772346.0}, {"date": "2021-12-29", "close": 1.77, "volume": 1310550.0}, {"date": "2021-12-30", "close": 1.775, "volume": 1337589.0}, {"date": "2021-12-31", "close": 1.765, "volume": 573749.0}, {"date": "2022-01-04", "close": 1.83, "volume": 1056682.0}, {"date": "2022-01-05", "close": 1.81, "volume": 702146.0}, {"date": "2022-01-06", "close": 1.74, "volume": 1173227.0}, {"date": "2022-01-07", "close": 1.76, "volume": 514581.0}, {"date": "2022-01-10", "close": 1.74, "volume": 571152.0}, {"date": "2022-01-11", "close": 1.735, "volume": 579349.0}, {"date": "2022-01-12", "close": 1.735, "volume": 917774.0}, {"date": "2022-01-13", "close": 1.75, "volume": 713396.0}, {"date": "2022-01-14", "close": 1.79, "volume": 1072382.0}, {"date": "2022-01-17", "close": 1.79, "volume": 513855.0}, {"date": "2022-01-18", "close": 1.805, "volume": 869297.0}, {"date": "2022-01-19", "close": 1.79, "volume": 430816.0}, {"date": "2022-01-20", "close": 1.79, "volume": 1232051.0}, {"date": "2022-01-21", "close": 1.71, "volume": 1231652.0}, {"date": "2022-01-24", "close": 1.645, "volume": 1199652.0}, {"date": "2022-01-25", "close": 1.56, "volume": 2777305.0}, {"date": "2022-01-27", "close": 1.53, "volume": 3081129.0}, {"date": "2022-01-28", "close": 1.57, "volume": 4382732.0}, {"date": "2022-01-31", "close": 1.585, "volume": 3258851.0}, {"date": "2022-02-01", "close": 1.655, "volume": 723117.0}, {"date": "2022-02-02", "close": 1.67, "volume": 728297.0}, {"date": "2022-02-03", "close": 1.625, "volume": 609034.0}, {"date": "2022-02-04", "close": 1.645, "volume": 505764.0}, {"date": "2022-02-07", "close": 1.67, "volume": 554821.0}, {"date": "2022-02-08", "close": 1.675, "volume": 480374.0}, {"date": "2022-02-09", "close": 1.73, "volume": 727832.0}, {"date": "2022-02-10", "close": 1.755, "volume": 858700.0}, {"date": "2022-02-11", "close": 1.745, "volume": 1217137.0}, {"date": "2022-02-14", "close": 1.73, "volume": 1101739.0}, {"date": "2022-02-15", "close": 1.655, "volume": 1157945.0}, {"date": "2022-02-16", "close": 1.725, "volume": 651682.0}, {"date": "2022-02-17", "close": 1.99, "volume": 8083861.0}, {"date": "2022-02-18", "close": 2.12, "volume": 4202615.0}, {"date": "2022-02-21", "close": 2.11, "volume": 2848695.0}, {"date": "2022-02-22", "close": 2.18, "volume": 3564268.0}, {"date": "2022-02-23", "close": 2.22, "volume": 2230964.0}, {"date": "2022-02-24", "close": 2.02, "volume": 5560271.0}, {"date": "2022-02-25", "close": 2.08, "volume": 1934106.0}, {"date": "2022-02-28", "close": 2.16, "volume": 1796397.0}, {"date": "2022-03-01", "close": 2.23, "volume": 1902294.0}, {"date": "2022-03-02", "close": 2.2, "volume": 958947.0}, {"date": "2022-03-03", "close": 2.2, "volume": 1441793.0}, {"date": "2022-03-04", "close": 2.15, "volume": 1299657.0}, {"date": "2022-03-07", "close": 2.12, "volume": 1684360.0}, {"date": "2022-03-08", "close": 2.06, "volume": 1715051.0}, {"date": "2022-03-09", "close": 2.18, "volume": 1981794.0}, {"date": "2022-03-10", "close": 2.19, "volume": 2365364.0}, {"date": "2022-03-11", "close": 2.25, "volume": 2711447.0}, {"date": "2022-03-14", "close": 2.18, "volume": 897061.0}, {"date": "2022-03-15", "close": 2.18, "volume": 899901.0}, {"date": "2022-03-16", "close": 2.21, "volume": 1005107.0}, {"date": "2022-03-17", "close": 2.24, "volume": 1300009.0}, {"date": "2022-03-18", "close": 2.21, "volume": 1863608.0}, {"date": "2022-03-21", "close": 2.18, "volume": 655157.0}, {"date": "2022-03-22", "close": 2.2, "volume": 996438.0}, {"date": "2022-03-23", "close": 2.21, "volume": 1390602.0}, {"date": "2022-03-24", "close": 2.18, "volume": 814930.0}, {"date": "2022-03-25", "close": 2.16, "volume": 951630.0}, {"date": "2022-03-28", "close": 2.13, "volume": 1525004.0}, {"date": "2022-03-29", "close": 2.16, "volume": 1533732.0}, {"date": "2022-03-30", "close": 2.11, "volume": 3246759.0}, {"date": "2022-03-31", "close": 2.15, "volume": 2285188.0}, {"date": "2022-04-01", "close": 2.05, "volume": 1448002.0}, {"date": "2022-04-04", "close": 2.1, "volume": 1573810.0}, {"date": "2022-04-05", "close": 2.13, "volume": 1545459.0}, {"date": "2022-04-06", "close": 2.07, "volume": 601999.0}, {"date": "2022-04-07", "close": 2.07, "volume": 794604.0}, {"date": "2022-04-08", "close": 2.06, "volume": 525400.0}, {"date": "2022-04-11", "close": 2.03, "volume": 724797.0}, {"date": "2022-04-12", "close": 2.06, "volume": 550081.0}, {"date": "2022-04-13", "close": 2.14, "volume": 971831.0}, {"date": "2022-04-14", "close": 2.07, "volume": 1964530.0}, {"date": "2022-04-19", "close": 2.11, "volume": 1557877.0}, {"date": "2022-04-20", "close": 2.07, "volume": 852916.0}, {"date": "2022-04-21", "close": 2.03, "volume": 551676.0}, {"date": "2022-04-22", "close": 2.04, "volume": 1326451.0}, {"date": "2022-04-26", "close": 2.0, "volume": 2196966.0}, {"date": "2022-04-27", "close": 1.91, "volume": 1599956.0}, {"date": "2022-04-28", "close": 1.9, "volume": 1801832.0}, {"date": "2022-04-29", "close": 1.95, "volume": 1325322.0}, {"date": "2022-05-02", "close": 1.96, "volume": 2237378.0}, {"date": "2022-05-03", "close": 1.95, "volume": 1369427.0}, {"date": "2022-05-04", "close": 1.945, "volume": 972663.0}, {"date": "2022-05-05", "close": 2.03, "volume": 1031527.0}, {"date": "2022-05-06", "close": 2.0, "volume": 1422265.0}, {"date": "2022-05-09", "close": 1.915, "volume": 1090316.0}, {"date": "2022-05-10", "close": 1.85, "volume": 1776050.0}, {"date": "2022-05-11", "close": 1.895, "volume": 1369678.0}, {"date": "2022-05-12", "close": 1.85, "volume": 1420924.0}, {"date": "2022-05-13", "close": 1.9, "volume": 858176.0}, {"date": "2022-05-16", "close": 1.87, "volume": 621750.0}, {"date": "2022-05-17", "close": 1.915, "volume": 793537.0}, {"date": "2022-05-18", "close": 1.96, "volume": 893261.0}, {"date": "2022-05-19", "close": 1.89, "volume": 641585.0}, {"date": "2022-05-20", "close": 1.905, "volume": 646463.0}, {"date": "2022-05-23", "close": 1.985, "volume": 782072.0}, {"date": "2022-05-24", "close": 2.0, "volume": 1356760.0}, {"date": "2022-05-25", "close": 2.0, "volume": 936264.0}, {"date": "2022-05-26", "close": 2.0, "volume": 540521.0}, {"date": "2022-05-27", "close": 1.985, "volume": 814285.0}, {"date": "2022-05-30", "close": 2.02, "volume": 679956.0}, {"date": "2022-05-31", "close": 2.01, "volume": 1223136.0}, {"date": "2022-06-01", "close": 2.03, "volume": 523435.0}, {"date": "2022-06-02", "close": 2.0, "volume": 1031493.0}, {"date": "2022-06-03", "close": 2.03, "volume": 902628.0}, {"date": "2022-06-06", "close": 1.995, "volume": 382434.0}, {"date": "2022-06-07", "close": 2.0, "volume": 569231.0}, {"date": "2022-06-08", "close": 1.965, "volume": 650866.0}, {"date": "2022-06-09", "close": 1.9, "volume": 980108.0}, {"date": "2022-06-10", "close": 1.885, "volume": 625767.0}, {"date": "2022-06-14", "close": 1.795, "volume": 1547453.0}, {"date": "2022-06-15", "close": 1.72, "volume": 2186488.0}, {"date": "2022-06-16", "close": 1.78, "volume": 903471.0}, {"date": "2022-06-17", "close": 1.765, "volume": 1621841.0}, {"date": "2022-06-20", "close": 1.725, "volume": 416141.0}, {"date": "2022-06-21", "close": 1.715, "volume": 549194.0}, {"date": "2022-06-22", "close": 1.725, "volume": 724314.0}, {"date": "2022-06-23", "close": 1.705, "volume": 431650.0}, {"date": "2022-06-24", "close": 1.75, "volume": 466961.0}, {"date": "2022-06-27", "close": 1.735, "volume": 2397011.0}, {"date": "2022-06-28", "close": 1.745, "volume": 783213.0}, {"date": "2022-06-29", "close": 1.705, "volume": 703701.0}, {"date": "2022-06-30", "close": 1.695, "volume": 775398.0}, {"date": "2022-07-01", "close": 1.705, "volume": 482110.0}, {"date": "2022-07-04", "close": 1.74, "volume": 372736.0}, {"date": "2022-07-05", "close": 1.75, "volume": 1237053.0}, {"date": "2022-07-06", "close": 1.725, "volume": 416463.0}, {"date": "2022-07-07", "close": 1.78, "volume": 607937.0}, {"date": "2022-07-08", "close": 1.81, "volume": 959055.0}, {"date": "2022-07-11", "close": 1.78, "volume": 361674.0}, {"date": "2022-07-12", "close": 1.77, "volume": 236030.0}, {"date": "2022-07-13", "close": 1.785, "volume": 545119.0}, {"date": "2022-07-14", "close": 1.83, "volume": 656166.0}, {"date": "2022-07-15", "close": 1.85, "volume": 702484.0}, {"date": "2022-07-18", "close": 1.86, "volume": 442843.0}, {"date": "2022-07-19", "close": 1.845, "volume": 159250.0}, {"date": "2022-07-20", "close": 1.885, "volume": 707099.0}, {"date": "2022-07-21", "close": 1.945, "volume": 448487.0}, {"date": "2022-07-22", "close": 1.92, "volume": 730132.0}, {"date": "2022-07-25", "close": 1.9, "volume": 522519.0}, {"date": "2022-07-26", "close": 1.89, "volume": 799002.0}, {"date": "2022-07-27", "close": 1.895, "volume": 3554003.0}, {"date": "2022-07-28", "close": 1.895, "volume": 4586205.0}, {"date": "2022-07-29", "close": 1.945, "volume": 2342576.0}, {"date": "2022-08-01", "close": 1.91, "volume": 532234.0}, {"date": "2022-08-02", "close": 1.94, "volume": 636358.0}, {"date": "2022-08-03", "close": 1.92, "volume": 354390.0}, {"date": "2022-08-04", "close": 2.13, "volume": 3651945.0}, {"date": "2022-08-05", "close": 2.18, "volume": 2996555.0}, {"date": "2022-08-08", "close": 2.19, "volume": 1364467.0}, {"date": "2022-08-09", "close": 2.16, "volume": 1185658.0}, {"date": "2022-08-10", "close": 2.2, "volume": 1407817.0}, {"date": "2022-08-11", "close": 2.26, "volume": 1179685.0}, {"date": "2022-08-12", "close": 2.26, "volume": 1108958.0}, {"date": "2022-08-15", "close": 2.25, "volume": 596894.0}, {"date": "2022-08-16", "close": 2.26, "volume": 1212293.0}, {"date": "2022-08-17", "close": 2.24, "volume": 1239127.0}, {"date": "2022-08-18", "close": 2.38, "volume": 954595.0}, {"date": "2022-08-19", "close": 2.29, "volume": 3034136.0}, {"date": "2022-08-22", "close": 2.28, "volume": 977995.0}, {"date": "2022-08-23", "close": 2.3, "volume": 2868802.0}, {"date": "2022-08-24", "close": 2.34, "volume": 2112466.0}, {"date": "2022-08-25", "close": 2.31, "volume": 769067.0}, {"date": "2022-08-26", "close": 2.31, "volume": 605466.0}, {"date": "2022-08-29", "close": 2.26, "volume": 398008.0}, {"date": "2022-08-30", "close": 2.3, "volume": 907690.0}, {"date": "2022-08-31", "close": 2.45, "volume": 1817172.0}, {"date": "2022-09-01", "close": 2.4, "volume": 1176929.0}, {"date": "2022-09-02", "close": 2.47, "volume": 1236332.0}, {"date": "2022-09-05", "close": 2.53, "volume": 3177469.0}, {"date": "2022-09-06", "close": 2.65, "volume": 1580166.0}, {"date": "2022-09-07", "close": 2.62, "volume": 3442557.0}, {"date": "2022-09-08", "close": 2.74, "volume": 2102992.0}, {"date": "2022-09-09", "close": 2.75, "volume": 1467794.0}, {"date": "2022-09-12", "close": 2.75, "volume": 2224074.0}, {"date": "2022-09-13", "close": 2.71, "volume": 925175.0}, {"date": "2022-09-14", "close": 2.72, "volume": 2457947.0}, {"date": "2022-09-15", "close": 2.63, "volume": 1135409.0}, {"date": "2022-09-16", "close": 2.62, "volume": 3328509.0}, {"date": "2022-09-19", "close": 2.55, "volume": 760452.0}, {"date": "2022-09-20", "close": 2.57, "volume": 832033.0}, {"date": "2022-09-21", "close": 2.51, "volume": 1716392.0}, {"date": "2022-09-23", "close": 2.44, "volume": 951764.0}, {"date": "2022-09-26", "close": 2.33, "volume": 868371.0}, {"date": "2022-09-27", "close": 2.34, "volume": 1078339.0}, {"date": "2022-09-28", "close": 2.4, "volume": 935647.0}, {"date": "2022-09-29", "close": 2.43, "volume": 1154102.0}, {"date": "2022-09-30", "close": 2.38, "volume": 738601.0}, {"date": "2022-10-03", "close": 2.36, "volume": 329164.0}, {"date": "2022-10-04", "close": 2.47, "volume": 1414013.0}, {"date": "2022-10-05", "close": 2.48, "volume": 1487507.0}, {"date": "2022-10-06", "close": 2.46, "volume": 767858.0}, {"date": "2022-10-07", "close": 2.53, "volume": 1301095.0}, {"date": "2022-10-10", "close": 2.47, "volume": 890581.0}, {"date": "2022-10-11", "close": 2.47, "volume": 410287.0}, {"date": "2022-10-12", "close": 2.45, "volume": 695037.0}, {"date": "2022-10-13", "close": 2.45, "volume": 581401.0}, {"date": "2022-10-14", "close": 2.45, "volume": 277157.0}, {"date": "2022-10-17", "close": 2.45, "volume": 853156.0}, {"date": "2022-10-18", "close": 2.53, "volume": 1970364.0}, {"date": "2022-10-19", "close": 2.59, "volume": 1355098.0}, {"date": "2022-10-20", "close": 2.57, "volume": 736738.0}, {"date": "2022-10-21", "close": 2.5, "volume": 1830960.0}, {"date": "2022-10-24", "close": 2.55, "volume": 949228.0}, {"date": "2022-10-25", "close": 2.51, "volume": 458946.0}, {"date": "2022-10-26", "close": 2.51, "volume": 934378.0}, {"date": "2022-10-27", "close": 2.53, "volume": 534508.0}, {"date": "2022-10-28", "close": 2.49, "volume": 486981.0}, {"date": "2022-10-31", "close": 2.55, "volume": 887392.0}, {"date": "2022-11-01", "close": 2.61, "volume": 1225776.0}, {"date": "2022-11-02", "close": 2.56, "volume": 1162952.0}, {"date": "2022-11-03", "close": 2.5, "volume": 1262513.0}, {"date": "2022-11-04", "close": 2.48, "volume": 825703.0}, {"date": "2022-11-07", "close": 2.43, "volume": 1283928.0}, {"date": "2022-11-08", "close": 2.43, "volume": 1054710.0}, {"date": "2022-11-09", "close": 2.5, "volume": 1834357.0}, {"date": "2022-11-10", "close": 2.47, "volume": 1017421.0}, {"date": "2022-11-11", "close": 2.51, "volume": 1354679.0}, {"date": "2022-11-14", "close": 2.54, "volume": 1142957.0}, {"date": "2022-11-15", "close": 2.55, "volume": 846366.0}, {"date": "2022-11-16", "close": 2.6, "volume": 932058.0}, {"date": "2022-11-17", "close": 2.59, "volume": 993136.0}, {"date": "2022-11-18", "close": 2.57, "volume": 448503.0}, {"date": "2022-11-21", "close": 2.6, "volume": 487758.0}, {"date": "2022-11-22", "close": 2.61, "volume": 1776661.0}, {"date": "2022-11-23", "close": 2.64, "volume": 1206725.0}, {"date": "2022-11-24", "close": 2.56, "volume": 960390.0}, {"date": "2022-11-25", "close": 2.6, "volume": 413998.0}, {"date": "2022-11-28", "close": 2.59, "volume": 1328516.0}, {"date": "2022-11-29", "close": 2.64, "volume": 840470.0}, {"date": "2022-11-30", "close": 2.73, "volume": 1576506.0}, {"date": "2022-12-01", "close": 2.69, "volume": 741407.0}, {"date": "2022-12-02", "close": 2.74, "volume": 802399.0}, {"date": "2022-12-05", "close": 2.76, "volume": 766027.0}, {"date": "2022-12-06", "close": 2.8, "volume": 2328375.0}, {"date": "2022-12-07", "close": 2.77, "volume": 1349900.0}, {"date": "2022-12-08", "close": 2.75, "volume": 1130562.0}, {"date": "2022-12-09", "close": 2.77, "volume": 904263.0}, {"date": "2022-12-12", "close": 2.74, "volume": 1154091.0}, {"date": "2022-12-13", "close": 2.78, "volume": 1319298.0}, {"date": "2022-12-14", "close": 2.8, "volume": 3181252.0}, {"date": "2022-12-15", "close": 2.79, "volume": 2456195.0}, {"date": "2022-12-16", "close": 2.8, "volume": 1764377.0}, {"date": "2022-12-19", "close": 2.87, "volume": 1454794.0}, {"date": "2022-12-20", "close": 2.75, "volume": 1454842.0}, {"date": "2022-12-21", "close": 2.79, "volume": 1306290.0}, {"date": "2022-12-22", "close": 2.85, "volume": 2361726.0}, {"date": "2022-12-23", "close": 2.86, "volume": 570424.0}, {"date": "2022-12-28", "close": 2.8, "volume": 178573.0}, {"date": "2022-12-29", "close": 2.83, "volume": 438211.0}, {"date": "2022-12-30", "close": 2.81, "volume": 307548.0}, {"date": "2023-01-03", "close": 2.79, "volume": 695499.0}, {"date": "2023-01-04", "close": 2.9, "volume": 933948.0}, {"date": "2023-01-05", "close": 2.89, "volume": 577208.0}, {"date": "2023-01-06", "close": 2.86, "volume": 512978.0}, {"date": "2023-01-09", "close": 2.91, "volume": 659105.0}, {"date": "2023-01-10", "close": 2.92, "volume": 770690.0}, {"date": "2023-01-11", "close": 2.91, "volume": 470334.0}, {"date": "2023-01-12", "close": 2.9, "volume": 1089372.0}, {"date": "2023-01-13", "close": 2.95, "volume": 1174283.0}, {"date": "2023-01-16", "close": 2.95, "volume": 1841390.0}, {"date": "2023-01-17", "close": 2.98, "volume": 1153398.0}, {"date": "2023-01-18", "close": 3.02, "volume": 943705.0}, {"date": "2023-01-19", "close": 3.03, "volume": 744543.0}, {"date": "2023-01-20", "close": 3.03, "volume": 744354.0}, {"date": "2023-01-23", "close": 3.1, "volume": 1039345.0}, {"date": "2023-01-24", "close": 3.1, "volume": 707912.0}, {"date": "2023-01-25", "close": 3.14, "volume": 1048711.0}, {"date": "2023-01-27", "close": 3.09, "volume": 689318.0}, {"date": "2023-01-30", "close": 3.08, "volume": 561565.0}, {"date": "2023-01-31", "close": 3.04, "volume": 971451.0}, {"date": "2023-02-01", "close": 2.99, "volume": 664228.0}, {"date": "2023-02-02", "close": 2.98, "volume": 658690.0}, {"date": "2023-02-03", "close": 2.96, "volume": 1063335.0}, {"date": "2023-02-06", "close": 2.9, "volume": 765008.0}, {"date": "2023-02-07", "close": 2.87, "volume": 1105202.0}, {"date": "2023-02-08", "close": 2.84, "volume": 943056.0}, {"date": "2023-02-09", "close": 2.88, "volume": 632673.0}, {"date": "2023-02-10", "close": 2.87, "volume": 1319251.0}, {"date": "2023-02-13", "close": 2.96, "volume": 922592.0}, {"date": "2023-02-14", "close": 2.95, "volume": 766033.0}, {"date": "2023-02-15", "close": 2.96, "volume": 325617.0}, {"date": "2023-02-16", "close": 2.8, "volume": 6950411.0}, {"date": "2023-02-17", "close": 2.78, "volume": 2407293.0}, {"date": "2023-02-20", "close": 2.78, "volume": 1547107.0}, {"date": "2023-02-21", "close": 2.77, "volume": 1167346.0}, {"date": "2023-02-22", "close": 2.68, "volume": 1924785.0}, {"date": "2023-02-23", "close": 2.66, "volume": 1228675.0}, {"date": "2023-02-24", "close": 2.62, "volume": 2540814.0}, {"date": "2023-02-27", "close": 2.55, "volume": 1862931.0}, {"date": "2023-02-28", "close": 2.53, "volume": 1863205.0}, {"date": "2023-03-01", "close": 2.56, "volume": 913105.0}, {"date": "2023-03-02", "close": 2.65, "volume": 1021804.0}, {"date": "2023-03-03", "close": 2.69, "volume": 1462868.0}, {"date": "2023-03-06", "close": 2.66, "volume": 2869105.0}, {"date": "2023-03-07", "close": 2.6, "volume": 1835020.0}, {"date": "2023-03-08", "close": 2.54, "volume": 1266669.0}, {"date": "2023-03-09", "close": 2.53, "volume": 1070792.0}, {"date": "2023-03-10", "close": 2.44, "volume": 3889381.0}, {"date": "2023-03-13", "close": 2.37, "volume": 2506769.0}, {"date": "2023-03-14", "close": 2.27, "volume": 3268376.0}, {"date": "2023-03-15", "close": 2.33, "volume": 6048760.0}, {"date": "2023-03-16", "close": 2.14, "volume": 2563878.0}, {"date": "2023-03-17", "close": 2.2, "volume": 16339219.0}, {"date": "2023-03-20", "close": 2.1, "volume": 1650633.0}, {"date": "2023-03-21", "close": 2.12, "volume": 1612933.0}, {"date": "2023-03-22", "close": 2.14, "volume": 2382470.0}, {"date": "2023-03-23", "close": 2.12, "volume": 1467358.0}, {"date": "2023-03-24", "close": 2.1, "volume": 1703634.0}, {"date": "2023-03-27", "close": 2.21, "volume": 2032449.0}, {"date": "2023-03-28", "close": 2.28, "volume": 2222957.0}, {"date": "2023-03-29", "close": 2.25, "volume": 1900687.0}, {"date": "2023-03-30", "close": 2.37, "volume": 2567630.0}, {"date": "2023-03-31", "close": 2.4, "volume": 2598436.0}, {"date": "2023-04-03", "close": 2.42, "volume": 2844775.0}, {"date": "2023-04-04", "close": 2.42, "volume": 1228463.0}, {"date": "2023-04-05", "close": 2.37, "volume": 1066008.0}, {"date": "2023-04-06", "close": 2.36, "volume": 1294123.0}, {"date": "2023-04-11", "close": 2.44, "volume": 1802044.0}, {"date": "2023-04-12", "close": 2.46, "volume": 1092618.0}, {"date": "2023-04-13", "close": 2.46, "volume": 704604.0}, {"date": "2023-04-14", "close": 2.44, "volume": 583494.0}, {"date": "2023-04-17", "close": 2.45, "volume": 743994.0}, {"date": "2023-04-18", "close": 2.42, "volume": 597714.0}, {"date": "2023-04-19", "close": 2.4, "volume": 934104.0}, {"date": "2023-04-20", "close": 2.44, "volume": 1515376.0}, {"date": "2023-04-21", "close": 2.43, "volume": 1242745.0}, {"date": "2023-04-24", "close": 2.42, "volume": 884931.0}, {"date": "2023-04-26", "close": 2.42, "volume": 926693.0}, {"date": "2023-04-27", "close": 2.41, "volume": 825792.0}, {"date": "2023-04-28", "close": 2.41, "volume": 1164423.0}, {"date": "2023-05-01", "close": 2.45, "volume": 1399407.0}, {"date": "2023-05-02", "close": 2.49, "volume": 1322478.0}, {"date": "2023-05-03", "close": 2.38, "volume": 4445930.0}, {"date": "2023-05-04", "close": 2.42, "volume": 999272.0}, {"date": "2023-05-05", "close": 2.43, "volume": 5914374.0}, {"date": "2023-05-08", "close": 2.42, "volume": 1442076.0}, {"date": "2023-05-09", "close": 2.44, "volume": 537967.0}, {"date": "2023-05-10", "close": 2.41, "volume": 788937.0}, {"date": "2023-05-11", "close": 2.4, "volume": 594682.0}, {"date": "2023-05-12", "close": 2.38, "volume": 452147.0}, {"date": "2023-05-15", "close": 2.35, "volume": 872371.0}, {"date": "2023-05-16", "close": 2.32, "volume": 841186.0}, {"date": "2023-05-17", "close": 2.29, "volume": 1277493.0}, {"date": "2023-05-18", "close": 2.34, "volume": 786685.0}, {"date": "2023-05-19", "close": 2.31, "volume": 376109.0}, {"date": "2023-05-22", "close": 2.29, "volume": 661671.0}, {"date": "2023-05-23", "close": 2.25, "volume": 495207.0}, {"date": "2023-05-24", "close": 2.25, "volume": 642806.0}, {"date": "2023-05-25", "close": 2.21, "volume": 1578464.0}, {"date": "2023-05-26", "close": 2.21, "volume": 1047685.0}, {"date": "2023-05-29", "close": 2.23, "volume": 586375.0}, {"date": "2023-05-30", "close": 2.23, "volume": 1244951.0}, {"date": "2023-05-31", "close": 2.18, "volume": 2752292.0}, {"date": "2023-06-01", "close": 2.14, "volume": 2084801.0}, {"date": "2023-06-02", "close": 2.19, "volume": 1727015.0}, {"date": "2023-06-05", "close": 2.3, "volume": 1601673.0}, {"date": "2023-06-06", "close": 2.26, "volume": 1707287.0}, {"date": "2023-06-07", "close": 2.33, "volume": 2848143.0}, {"date": "2023-06-08", "close": 2.37, "volume": 3225081.0}, {"date": "2023-06-09", "close": 2.31, "volume": 1202384.0}, {"date": "2023-06-13", "close": 2.3, "volume": 1350374.0}, {"date": "2023-06-14", "close": 2.34, "volume": 2006720.0}, {"date": "2023-06-15", "close": 2.36, "volume": 2037887.0}, {"date": "2023-06-16", "close": 2.36, "volume": 2547268.0}, {"date": "2023-06-19", "close": 2.36, "volume": 946779.0}, {"date": "2023-06-20", "close": 2.34, "volume": 790561.0}, {"date": "2023-06-21", "close": 2.31, "volume": 1948749.0}, {"date": "2023-06-22", "close": 2.37, "volume": 3542955.0}, {"date": "2023-06-23", "close": 2.36, "volume": 807202.0}, {"date": "2023-06-26", "close": 2.35, "volume": 366891.0}, {"date": "2023-06-27", "close": 2.34, "volume": 876480.0}, {"date": "2023-06-28", "close": 2.4, "volume": 1737514.0}, {"date": "2023-06-29", "close": 2.47, "volume": 1326172.0}, {"date": "2023-06-30", "close": 2.53, "volume": 1425216.0}, {"date": "2023-07-03", "close": 2.49, "volume": 1480408.0}, {"date": "2023-07-04", "close": 2.53, "volume": 931843.0}, {"date": "2023-07-05", "close": 2.57, "volume": 1210410.0}, {"date": "2023-07-06", "close": 2.49, "volume": 1037916.0}, {"date": "2023-07-07", "close": 2.51, "volume": 953445.0}, {"date": "2023-07-10", "close": 2.48, "volume": 663731.0}, {"date": "2023-07-11", "close": 2.53, "volume": 625058.0}, {"date": "2023-07-12", "close": 2.49, "volume": 1155961.0}, {"date": "2023-07-13", "close": 2.52, "volume": 1187202.0}, {"date": "2023-07-14", "close": 2.53, "volume": 645007.0}, {"date": "2023-07-17", "close": 2.55, "volume": 752217.0}, {"date": "2023-07-18", "close": 2.68, "volume": 1826395.0}, {"date": "2023-07-19", "close": 2.66, "volume": 1063862.0}, {"date": "2023-07-20", "close": 2.64, "volume": 903961.0}, {"date": "2023-07-21", "close": 2.64, "volume": 663074.0}, {"date": "2023-07-24", "close": 2.55, "volume": 837601.0}, {"date": "2023-07-25", "close": 2.59, "volume": 434431.0}, {"date": "2023-07-26", "close": 2.6, "volume": 907424.0}, {"date": "2023-07-27", "close": 2.67, "volume": 1223096.0}, {"date": "2023-07-28", "close": 2.69, "volume": 1371623.0}, {"date": "2023-07-31", "close": 2.75, "volume": 1839711.0}, {"date": "2023-08-01", "close": 2.69, "volume": 1252092.0}, {"date": "2023-08-02", "close": 2.64, "volume": 695234.0}, {"date": "2023-08-03", "close": 2.63, "volume": 618260.0}, {"date": "2023-08-04", "close": 2.73, "volume": 1370566.0}, {"date": "2023-08-07", "close": 2.72, "volume": 593158.0}, {"date": "2023-08-08", "close": 2.69, "volume": 840891.0}, {"date": "2023-08-09", "close": 2.72, "volume": 585877.0}, {"date": "2023-08-10", "close": 2.73, "volume": 1198970.0}, {"date": "2023-08-11", "close": 2.73, "volume": 592881.0}, {"date": "2023-08-14", "close": 2.7, "volume": 389475.0}, {"date": "2023-08-15", "close": 2.68, "volume": 592291.0}, {"date": "2023-08-16", "close": 2.74, "volume": 1269448.0}, {"date": "2023-08-17", "close": 2.69, "volume": 3916694.0}, {"date": "2023-08-18", "close": 2.64, "volume": 1694940.0}, {"date": "2023-08-21", "close": 2.7, "volume": 686549.0}, {"date": "2023-08-22", "close": 2.76, "volume": 797188.0}, {"date": "2023-08-23", "close": 2.72, "volume": 712011.0}, {"date": "2023-08-24", "close": 2.69, "volume": 828876.0}, {"date": "2023-08-25", "close": 2.68, "volume": 831448.0}, {"date": "2023-08-28", "close": 2.71, "volume": 883197.0}, {"date": "2023-08-29", "close": 2.72, "volume": 773226.0}, {"date": "2023-09-01", "close": 2.82, "volume": 1862573.0}, {"date": "2023-09-04", "close": 2.76, "volume": 551801.0}, {"date": "2023-09-05", "close": 2.68, "volume": 848723.0}, {"date": "2023-09-06", "close": 2.6, "volume": 1745470.0}, {"date": "2023-09-07", "close": 2.58, "volume": 1086710.0}, {"date": "2023-09-08", "close": 2.53, "volume": 919937.0}, {"date": "2023-09-11", "close": 2.57, "volume": 725037.0}, {"date": "2023-09-12", "close": 2.51, "volume": 1878810.0}, {"date": "2023-09-13", "close": 2.52, "volume": 1080873.0}, {"date": "2023-09-14", "close": 2.51, "volume": 1491186.0}, {"date": "2023-09-15", "close": 2.53, "volume": 1980757.0}, {"date": "2023-09-18", "close": 2.55, "volume": 811770.0}, {"date": "2023-09-19", "close": 2.6, "volume": 1686496.0}, {"date": "2023-09-20", "close": 2.66, "volume": 1956347.0}, {"date": "2023-09-21", "close": 2.69, "volume": 2545227.0}, {"date": "2023-09-22", "close": 2.71, "volume": 1233475.0}, {"date": "2023-09-25", "close": 2.69, "volume": 701417.0}, {"date": "2023-09-26", "close": 2.68, "volume": 586374.0}, {"date": "2023-09-27", "close": 2.68, "volume": 806627.0}, {"date": "2023-09-28", "close": 2.71, "volume": 717626.0}, {"date": "2023-09-29", "close": 2.71, "volume": 735537.0}, {"date": "2023-10-02", "close": 2.72, "volume": 754803.0}, {"date": "2023-10-03", "close": 2.67, "volume": 1013950.0}, {"date": "2023-10-04", "close": 2.64, "volume": 1870677.0}, {"date": "2023-10-05", "close": 2.62, "volume": 961880.0}, {"date": "2023-10-06", "close": 2.6, "volume": 495404.0}, {"date": "2023-10-09", "close": 2.64, "volume": 582669.0}, {"date": "2023-10-10", "close": 2.77, "volume": 1198205.0}, {"date": "2023-10-11", "close": 2.75, "volume": 1029215.0}, {"date": "2023-10-12", "close": 2.71, "volume": 1049017.0}, {"date": "2023-10-13", "close": 2.7, "volume": 483253.0}, {"date": "2023-10-16", "close": 2.68, "volume": 438895.0}, {"date": "2023-10-17", "close": 2.73, "volume": 526263.0}, {"date": "2023-10-18", "close": 2.72, "volume": 534334.0}, {"date": "2023-10-19", "close": 2.71, "volume": 657187.0}, {"date": "2023-10-20", "close": 2.67, "volume": 428118.0}, {"date": "2023-10-23", "close": 2.62, "volume": 328494.0}, {"date": "2023-10-24", "close": 2.62, "volume": 590357.0}, {"date": "2023-10-25", "close": 2.54, "volume": 863132.0}, {"date": "2023-10-26", "close": 2.55, "volume": 921148.0}, {"date": "2023-10-27", "close": 2.57, "volume": 406259.0}, {"date": "2023-10-30", "close": 2.54, "volume": 783522.0}, {"date": "2023-10-31", "close": 2.5, "volume": 913986.0}, {"date": "2023-11-01", "close": 2.48, "volume": 793384.0}, {"date": "2023-11-02", "close": 2.54, "volume": 627252.0}, {"date": "2023-11-03", "close": 2.56, "volume": 764866.0}, {"date": "2023-11-06", "close": 2.52, "volume": 495908.0}, {"date": "2023-11-07", "close": 2.52, "volume": 411860.0}, {"date": "2023-11-08", "close": 2.48, "volume": 700396.0}, {"date": "2023-11-09", "close": 2.58, "volume": 1154996.0}, {"date": "2023-11-10", "close": 2.54, "volume": 619090.0}, {"date": "2023-11-13", "close": 2.57, "volume": 493707.0}, {"date": "2023-11-14", "close": 2.53, "volume": 1209599.0}, {"date": "2023-11-15", "close": 2.51, "volume": 898571.0}, {"date": "2023-11-16", "close": 2.44, "volume": 1094264.0}, {"date": "2023-11-17", "close": 2.47, "volume": 743938.0}, {"date": "2023-11-20", "close": 2.46, "volume": 856171.0}, {"date": "2023-11-21", "close": 2.52, "volume": 867196.0}, {"date": "2023-11-22", "close": 2.55, "volume": 753337.0}, {"date": "2023-11-23", "close": 2.55, "volume": 380821.0}, {"date": "2023-11-24", "close": 2.58, "volume": 371113.0}, {"date": "2023-11-27", "close": 2.54, "volume": 527708.0}, {"date": "2023-11-28", "close": 2.65, "volume": 765253.0}, {"date": "2023-11-29", "close": 2.71, "volume": 983350.0}, {"date": "2023-11-30", "close": 2.8, "volume": 1982711.0}, {"date": "2023-12-01", "close": 2.77, "volume": 755427.0}, {"date": "2023-12-04", "close": 2.82, "volume": 774286.0}, {"date": "2023-12-05", "close": 2.78, "volume": 605638.0}, {"date": "2023-12-06", "close": 2.8, "volume": 972888.0}, {"date": "2023-12-07", "close": 2.73, "volume": 809538.0}, {"date": "2023-12-08", "close": 2.76, "volume": 568522.0}, {"date": "2023-12-11", "close": 2.78, "volume": 837315.0}, {"date": "2023-12-12", "close": 2.77, "volume": 1949802.0}, {"date": "2023-12-13", "close": 2.76, "volume": 684201.0}, {"date": "2023-12-14", "close": 2.86, "volume": 1139387.0}, {"date": "2023-12-15", "close": 3.0, "volume": 2956278.0}, {"date": "2023-12-18", "close": 2.9, "volume": 943822.0}, {"date": "2023-12-19", "close": 2.92, "volume": 799783.0}, {"date": "2023-12-20", "close": 2.95, "volume": 1087081.0}, {"date": "2023-12-21", "close": 2.97, "volume": 1038145.0}, {"date": "2023-12-22", "close": 2.93, "volume": 208544.0}, {"date": "2023-12-27", "close": 2.97, "volume": 441815.0}, {"date": "2023-12-28", "close": 3.0, "volume": 319962.0}, {"date": "2023-12-29", "close": 2.98, "volume": 171693.0}, {"date": "2024-01-02", "close": 2.97, "volume": 255048.0}, {"date": "2024-01-03", "close": 2.9, "volume": 521225.0}, {"date": "2024-01-04", "close": 2.92, "volume": 244510.0}, {"date": "2024-01-05", "close": 2.9, "volume": 259296.0}, {"date": "2024-01-08", "close": 2.87, "volume": 474257.0}, {"date": "2024-01-09", "close": 2.92, "volume": 321970.0}, {"date": "2024-01-10", "close": 2.87, "volume": 517211.0}, {"date": "2024-01-11", "close": 2.85, "volume": 427434.0}, {"date": "2024-01-12", "close": 2.78, "volume": 827714.0}, {"date": "2024-01-15", "close": 2.8, "volume": 275111.0}, {"date": "2024-01-16", "close": 2.73, "volume": 571245.0}, {"date": "2024-01-17", "close": 2.74, "volume": 783221.0}, {"date": "2024-01-18", "close": 2.68, "volume": 956959.0}, {"date": "2024-01-19", "close": 2.73, "volume": 734847.0}, {"date": "2024-01-22", "close": 2.72, "volume": 507339.0}, {"date": "2024-01-23", "close": 2.69, "volume": 1008568.0}, {"date": "2024-01-24", "close": 2.67, "volume": 504328.0}, {"date": "2024-01-25", "close": 2.67, "volume": 542126.0}, {"date": "2024-01-29", "close": 2.73, "volume": 921640.0}, {"date": "2024-01-30", "close": 2.69, "volume": 665218.0}, {"date": "2024-01-31", "close": 2.73, "volume": 1127867.0}, {"date": "2024-02-01", "close": 2.72, "volume": 464941.0}, {"date": "2024-02-02", "close": 2.83, "volume": 843577.0}, {"date": "2024-02-05", "close": 2.8, "volume": 516035.0}, {"date": "2024-02-06", "close": 2.8, "volume": 376460.0}, {"date": "2024-02-07", "close": 2.8, "volume": 783433.0}, {"date": "2024-02-08", "close": 2.9, "volume": 716588.0}, {"date": "2024-02-09", "close": 2.87, "volume": 531447.0}, {"date": "2024-02-12", "close": 2.87, "volume": 227703.0}, {"date": "2024-02-13", "close": 2.85, "volume": 449873.0}, {"date": "2024-02-14", "close": 2.86, "volume": 411563.0}, {"date": "2024-02-15", "close": 2.84, "volume": 1943391.0}, {"date": "2024-02-16", "close": 2.84, "volume": 1339330.0}, {"date": "2024-02-19", "close": 2.84, "volume": 791359.0}, {"date": "2024-02-20", "close": 2.83, "volume": 728690.0}, {"date": "2024-02-21", "close": 2.9, "volume": 1589408.0}, {"date": "2024-02-22", "close": 2.91, "volume": 816200.0}, {"date": "2024-02-23", "close": 2.94, "volume": 1057508.0}, {"date": "2024-02-26", "close": 2.91, "volume": 1326106.0}, {"date": "2024-02-27", "close": 2.94, "volume": 724630.0}, {"date": "2024-02-28", "close": 2.97, "volume": 616103.0}, {"date": "2024-02-29", "close": 2.98, "volume": 1764704.0}, {"date": "2024-03-01", "close": 3.05, "volume": 1042911.0}, {"date": "2024-03-04", "close": 3.03, "volume": 773904.0}, {"date": "2024-03-05", "close": 3.06, "volume": 770266.0}, {"date": "2024-03-06", "close": 3.08, "volume": 1326932.0}, {"date": "2024-03-07", "close": 3.04, "volume": 975551.0}, {"date": "2024-03-08", "close": 3.06, "volume": 674165.0}, {"date": "2024-03-11", "close": 3.01, "volume": 505316.0}, {"date": "2024-03-12", "close": 3.01, "volume": 466585.0}, {"date": "2024-03-13", "close": 2.95, "volume": 512126.0}, {"date": "2024-03-14", "close": 3.0, "volume": 771252.0}, {"date": "2024-03-15", "close": 3.05, "volume": 2863694.0}, {"date": "2024-03-18", "close": 3.02, "volume": 785719.0}, {"date": "2024-03-19", "close": 3.0, "volume": 464032.0}, {"date": "2024-03-20", "close": 3.02, "volume": 620504.0}, {"date": "2024-03-21", "close": 2.98, "volume": 1080495.0}, {"date": "2024-03-22", "close": 2.93, "volume": 1125874.0}, {"date": "2024-03-25", "close": 2.83, "volume": 889148.0}, {"date": "2024-03-26", "close": 2.86, "volume": 1411145.0}, {"date": "2024-03-27", "close": 2.85, "volume": 764643.0}, {"date": "2024-03-28", "close": 2.93, "volume": 1346793.0}, {"date": "2024-04-02", "close": 2.84, "volume": 760425.0}, {"date": "2024-04-03", "close": 2.81, "volume": 1074278.0}, {"date": "2024-04-04", "close": 2.85, "volume": 1709373.0}, {"date": "2024-04-05", "close": 2.87, "volume": 702325.0}, {"date": "2024-04-08", "close": 2.85, "volume": 746555.0}, {"date": "2024-04-09", "close": 2.85, "volume": 1108154.0}, {"date": "2024-04-10", "close": 2.84, "volume": 614416.0}, {"date": "2024-04-11", "close": 2.85, "volume": 637073.0}, {"date": "2024-04-12", "close": 2.84, "volume": 846957.0}, {"date": "2024-04-15", "close": 2.8, "volume": 651263.0}, {"date": "2024-04-16", "close": 2.69, "volume": 1118108.0}, {"date": "2024-04-17", "close": 2.73, "volume": 899449.0}, {"date": "2024-04-18", "close": 2.77, "volume": 1708182.0}, {"date": "2024-04-19", "close": 2.76, "volume": 1108017.0}, {"date": "2024-04-22", "close": 2.84, "volume": 796476.0}, {"date": "2024-04-23", "close": 2.84, "volume": 411606.0}, {"date": "2024-04-24", "close": 2.86, "volume": 975660.0}, {"date": "2024-04-26", "close": 2.8, "volume": 361953.0}, {"date": "2024-04-29", "close": 2.82, "volume": 597068.0}, {"date": "2024-04-30", "close": 2.8, "volume": 787890.0}, {"date": "2024-05-01", "close": 2.76, "volume": 402812.0}, {"date": "2024-05-02", "close": 2.77, "volume": 332865.0}, {"date": "2024-05-03", "close": 2.76, "volume": 422395.0}, {"date": "2024-05-06", "close": 2.73, "volume": 453510.0}, {"date": "2024-05-07", "close": 2.77, "volume": 856969.0}, {"date": "2024-05-08", "close": 2.83, "volume": 762043.0}, {"date": "2024-05-09", "close": 2.79, "volume": 499774.0}, {"date": "2024-05-10", "close": 2.81, "volume": 565332.0}, {"date": "2024-05-13", "close": 2.81, "volume": 369170.0}, {"date": "2024-05-14", "close": 2.76, "volume": 458558.0}, {"date": "2024-05-15", "close": 2.72, "volume": 340013.0}, {"date": "2024-05-16", "close": 2.71, "volume": 853184.0}, {"date": "2024-05-17", "close": 2.66, "volume": 719798.0}, {"date": "2024-05-20", "close": 2.72, "volume": 1284358.0}, {"date": "2024-05-21", "close": 2.74, "volume": 1168540.0}, {"date": "2024-05-22", "close": 2.79, "volume": 1004209.0}, {"date": "2024-05-23", "close": 2.83, "volume": 862866.0}, {"date": "2024-05-24", "close": 2.91, "volume": 901134.0}, {"date": "2024-05-27", "close": 2.98, "volume": 520364.0}, {"date": "2024-05-28", "close": 2.99, "volume": 624814.0}, {"date": "2024-05-29", "close": 2.9, "volume": 991083.0}, {"date": "2024-05-30", "close": 3.0, "volume": 1645189.0}, {"date": "2024-05-31", "close": 3.08, "volume": 1510673.0}, {"date": "2024-06-03", "close": 3.03, "volume": 874247.0}, {"date": "2024-06-04", "close": 2.99, "volume": 839770.0}, {"date": "2024-06-05", "close": 2.95, "volume": 1060173.0}, {"date": "2024-06-06", "close": 3.01, "volume": 858608.0}, {"date": "2024-06-07", "close": 3.02, "volume": 733617.0}, {"date": "2024-06-11", "close": 2.96, "volume": 690444.0}, {"date": "2024-06-12", "close": 2.96, "volume": 640312.0}, {"date": "2024-06-13", "close": 2.97, "volume": 679450.0}, {"date": "2024-06-14", "close": 2.93, "volume": 401297.0}, {"date": "2024-06-17", "close": 2.92, "volume": 506532.0}, {"date": "2024-06-18", "close": 3.03, "volume": 1143206.0}, {"date": "2024-06-19", "close": 3.06, "volume": 835306.0}, {"date": "2024-06-20", "close": 3.12, "volume": 1754180.0}, {"date": "2024-06-21", "close": 3.14, "volume": 1935753.0}, {"date": "2024-06-24", "close": 3.13, "volume": 845350.0}, {"date": "2024-06-25", "close": 3.1, "volume": 857944.0}, {"date": "2024-06-26", "close": 3.08, "volume": 1049582.0}, {"date": "2024-06-27", "close": 3.06, "volume": 709079.0}, {"date": "2024-06-28", "close": 3.09, "volume": 1840098.0}, {"date": "2024-07-01", "close": 3.04, "volume": 713424.0}, {"date": "2024-07-02", "close": 3.07, "volume": 596263.0}, {"date": "2024-07-03", "close": 3.09, "volume": 743267.0}, {"date": "2024-07-04", "close": 3.08, "volume": 474982.0}, {"date": "2024-07-05", "close": 3.08, "volume": 472903.0}, {"date": "2024-07-08", "close": 3.04, "volume": 385066.0}, {"date": "2024-07-09", "close": 3.06, "volume": 591917.0}, {"date": "2024-07-10", "close": 3.07, "volume": 465340.0}, {"date": "2024-07-11", "close": 3.09, "volume": 741161.0}, {"date": "2024-07-12", "close": 3.13, "volume": 744174.0}, {"date": "2024-07-15", "close": 3.17, "volume": 692635.0}, {"date": "2024-07-16", "close": 3.13, "volume": 763310.0}, {"date": "2024-07-17", "close": 3.12, "volume": 911284.0}, {"date": "2024-07-18", "close": 3.18, "volume": 2065089.0}, {"date": "2024-07-19", "close": 3.31, "volume": 3570318.0}, {"date": "2024-07-22", "close": 3.3, "volume": 1454036.0}, {"date": "2024-07-23", "close": 3.31, "volume": 970490.0}, {"date": "2024-07-24", "close": 3.35, "volume": 975154.0}, {"date": "2024-07-25", "close": 3.37, "volume": 1748870.0}, {"date": "2024-07-26", "close": 3.36, "volume": 1007931.0}, {"date": "2024-07-29", "close": 3.36, "volume": 1146177.0}, {"date": "2024-07-30", "close": 3.29, "volume": 497152.0}, {"date": "2024-07-31", "close": 3.34, "volume": 1065891.0}, {"date": "2024-08-01", "close": 3.33, "volume": 1042265.0}, {"date": "2024-08-02", "close": 3.29, "volume": 861446.0}, {"date": "2024-08-05", "close": 3.03, "volume": 1631517.0}, {"date": "2024-08-06", "close": 3.09, "volume": 987275.0}, {"date": "2024-08-07", "close": 3.08, "volume": 802319.0}, {"date": "2024-08-08", "close": 3.1, "volume": 1189307.0}, {"date": "2024-08-09", "close": 3.14, "volume": 835495.0}, {"date": "2024-08-12", "close": 3.16, "volume": 736960.0}, {"date": "2024-08-13", "close": 3.2, "volume": 1258866.0}, {"date": "2024-08-14", "close": 3.19, "volume": 1083934.0}, {"date": "2024-08-15", "close": 3.5, "volume": 5145174.0}, {"date": "2024-08-16", "close": 3.55, "volume": 3295579.0}, {"date": "2024-08-19", "close": 3.53, "volume": 1153981.0}, {"date": "2024-08-20", "close": 3.5, "volume": 921927.0}, {"date": "2024-08-21", "close": 3.55, "volume": 1376786.0}, {"date": "2024-08-22", "close": 3.57, "volume": 1249749.0}, {"date": "2024-08-23", "close": 3.51, "volume": 635175.0}, {"date": "2024-08-26", "close": 3.51, "volume": 884656.0}, {"date": "2024-08-27", "close": 3.53, "volume": 758511.0}, {"date": "2024-08-28", "close": 3.55, "volume": 942954.0}, {"date": "2024-08-29", "close": 3.55, "volume": 1016183.0}, {"date": "2024-08-30", "close": 3.56, "volume": 1344121.0}, {"date": "2024-09-02", "close": 3.58, "volume": 760536.0}, {"date": "2024-09-03", "close": 3.54, "volume": 1134285.0}, {"date": "2024-09-04", "close": 3.46, "volume": 768598.0}, {"date": "2024-09-05", "close": 3.44, "volume": 1637095.0}, {"date": "2024-09-06", "close": 3.35, "volume": 1047492.0}, {"date": "2024-09-09", "close": 3.28, "volume": 1320007.0}, {"date": "2024-09-10", "close": 3.34, "volume": 2379484.0}, {"date": "2024-09-11", "close": 3.37, "volume": 2423325.0}, {"date": "2024-09-12", "close": 3.41, "volume": 614653.0}, {"date": "2024-09-13", "close": 3.45, "volume": 1023342.0}, {"date": "2024-09-16", "close": 3.41, "volume": 636934.0}, {"date": "2024-09-17", "close": 3.45, "volume": 634788.0}, {"date": "2024-09-18", "close": 3.53, "volume": 1433860.0}, {"date": "2024-09-19", "close": 3.46, "volume": 1511967.0}, {"date": "2024-09-20", "close": 3.48, "volume": 1021899.0}, {"date": "2024-09-23", "close": 3.51, "volume": 474325.0}, {"date": "2024-09-24", "close": 3.56, "volume": 961922.0}, {"date": "2024-09-25", "close": 3.53, "volume": 1159181.0}, {"date": "2024-09-26", "close": 3.58, "volume": 851637.0}, {"date": "2024-09-27", "close": 3.56, "volume": 781980.0}, {"date": "2024-09-30", "close": 3.58, "volume": 1187407.0}, {"date": "2024-10-01", "close": 3.65, "volume": 2111810.0}, {"date": "2024-10-02", "close": 3.62, "volume": 968341.0}, {"date": "2024-10-03", "close": 3.63, "volume": 699808.0}, {"date": "2024-10-04", "close": 3.5, "volume": 683581.0}, {"date": "2024-10-07", "close": 3.55, "volume": 469403.0}, {"date": "2024-10-08", "close": 3.55, "volume": 880174.0}, {"date": "2024-10-09", "close": 3.6, "volume": 1263397.0}, {"date": "2024-10-10", "close": 3.62, "volume": 906457.0}, {"date": "2024-10-11", "close": 3.63, "volume": 841328.0}, {"date": "2024-10-14", "close": 3.68, "volume": 1163442.0}, {"date": "2024-10-15", "close": 3.75, "volume": 1620700.0}, {"date": "2024-10-16", "close": 3.72, "volume": 1353585.0}, {"date": "2024-10-17", "close": 3.75, "volume": 1071572.0}, {"date": "2024-10-18", "close": 3.69, "volume": 473607.0}, {"date": "2024-10-21", "close": 3.74, "volume": 756240.0}, {"date": "2024-10-22", "close": 3.76, "volume": 1403636.0}, {"date": "2024-10-23", "close": 3.79, "volume": 853435.0}, {"date": "2024-10-24", "close": 3.8, "volume": 1069860.0}, {"date": "2024-10-25", "close": 3.77, "volume": 843209.0}, {"date": "2024-10-28", "close": 3.81, "volume": 652593.0}, {"date": "2024-10-29", "close": 3.78, "volume": 1310976.0}, {"date": "2024-10-30", "close": 3.82, "volume": 1340372.0}, {"date": "2024-10-31", "close": 3.86, "volume": 1255734.0}, {"date": "2024-11-01", "close": 3.87, "volume": 700478.0}, {"date": "2024-11-04", "close": 3.82, "volume": 892385.0}, {"date": "2024-11-05", "close": 3.82, "volume": 684955.0}, {"date": "2024-11-06", "close": 3.88, "volume": 497008.0}, {"date": "2024-11-07", "close": 3.9, "volume": 1079703.0}, {"date": "2024-11-08", "close": 3.9, "volume": 663755.0}, {"date": "2024-11-11", "close": 3.89, "volume": 634954.0}, {"date": "2024-11-12", "close": 3.91, "volume": 685308.0}, {"date": "2024-11-13", "close": 3.86, "volume": 800266.0}, {"date": "2024-11-14", "close": 3.91, "volume": 750647.0}, {"date": "2024-11-15", "close": 3.9, "volume": 436874.0}, {"date": "2024-11-18", "close": 3.94, "volume": 652572.0}, {"date": "2024-11-19", "close": 4.0, "volume": 1032178.0}, {"date": "2024-11-20", "close": 3.91, "volume": 703624.0}, {"date": "2024-11-21", "close": 3.92, "volume": 1144436.0}, {"date": "2024-11-22", "close": 3.95, "volume": 533087.0}, {"date": "2024-11-25", "close": 3.83, "volume": 2023500.0}, {"date": "2024-11-26", "close": 3.85, "volume": 1146051.0}, {"date": "2024-11-27", "close": 3.9, "volume": 853063.0}, {"date": "2024-11-28", "close": 3.89, "volume": 751255.0}, {"date": "2024-11-29", "close": 3.9, "volume": 777230.0}, {"date": "2024-12-02", "close": 3.9, "volume": 488921.0}, {"date": "2024-12-03", "close": 3.9, "volume": 603427.0}, {"date": "2024-12-04", "close": 3.88, "volume": 921664.0}, {"date": "2024-12-05", "close": 3.87, "volume": 2658808.0}, {"date": "2024-12-06", "close": 3.8, "volume": 1293846.0}, {"date": "2024-12-09", "close": 3.76, "volume": 1192761.0}, {"date": "2024-12-10", "close": 3.76, "volume": 883300.0}, {"date": "2024-12-11", "close": 3.73, "volume": 874984.0}, {"date": "2024-12-12", "close": 3.78, "volume": 795715.0}, {"date": "2024-12-13", "close": 3.74, "volume": 859297.0}, {"date": "2024-12-16", "close": 3.71, "volume": 927684.0}, {"date": "2024-12-17", "close": 3.75, "volume": 1176222.0}, {"date": "2024-12-18", "close": 3.8, "volume": 1271106.0}, {"date": "2024-12-19", "close": 3.85, "volume": 1201890.0}, {"date": "2024-12-20", "close": 3.79, "volume": 1329566.0}, {"date": "2024-12-23", "close": 3.83, "volume": 451930.0}, {"date": "2024-12-24", "close": 3.82, "volume": 114518.0}, {"date": "2024-12-27", "close": 3.87, "volume": 376795.0}, {"date": "2024-12-30", "close": 3.87, "volume": 417611.0}, {"date": "2024-12-31", "close": 3.84, "volume": 281680.0}, {"date": "2025-01-02", "close": 3.87, "volume": 385382.0}, {"date": "2025-01-03", "close": 3.89, "volume": 554249.0}, {"date": "2025-01-06", "close": 3.87, "volume": 341388.0}, {"date": "2025-01-07", "close": 3.84, "volume": 344982.0}, {"date": "2025-01-08", "close": 3.77, "volume": 1054137.0}, {"date": "2025-01-09", "close": 3.8, "volume": 966465.0}, {"date": "2025-01-10", "close": 3.81, "volume": 350996.0}, {"date": "2025-01-13", "close": 3.45, "volume": 5213051.0}, {"date": "2025-01-14", "close": 3.53, "volume": 1752873.0}, {"date": "2025-01-15", "close": 3.49, "volume": 933386.0}, {"date": "2025-01-16", "close": 3.51, "volume": 783002.0}, {"date": "2025-01-17", "close": 3.46, "volume": 722809.0}, {"date": "2025-01-20", "close": 3.45, "volume": 919663.0}, {"date": "2025-01-21", "close": 3.44, "volume": 808352.0}, {"date": "2025-01-22", "close": 3.43, "volume": 2001429.0}, {"date": "2025-01-23", "close": 3.39, "volume": 1471869.0}, {"date": "2025-01-24", "close": 3.41, "volume": 758278.0}, {"date": "2025-01-28", "close": 3.4, "volume": 1140043.0}, {"date": "2025-01-29", "close": 3.4, "volume": 2024071.0}, {"date": "2025-01-30", "close": 3.4, "volume": 1130823.0}, {"date": "2025-01-31", "close": 3.43, "volume": 1438984.0}, {"date": "2025-02-03", "close": 3.34, "volume": 974874.0}, {"date": "2025-02-04", "close": 3.35, "volume": 1534401.0}, {"date": "2025-02-05", "close": 3.46, "volume": 1341795.0}, {"date": "2025-02-06", "close": 3.49, "volume": 1239580.0}, {"date": "2025-02-07", "close": 3.47, "volume": 591943.0}, {"date": "2025-02-10", "close": 3.43, "volume": 603737.0}, {"date": "2025-02-11", "close": 3.4, "volume": 950168.0}, {"date": "2025-02-12", "close": 3.39, "volume": 1431435.0}, {"date": "2025-02-13", "close": 3.39, "volume": 879883.0}, {"date": "2025-02-14", "close": 3.41, "volume": 567463.0}, {"date": "2025-02-17", "close": 3.4, "volume": 820787.0}, {"date": "2025-02-18", "close": 3.35, "volume": 1734510.0}, {"date": "2025-02-19", "close": 3.285, "volume": 1369866.0}, {"date": "2025-03-03", "close": 2.98, "volume": 5943487.0}, {"date": "2025-03-04", "close": 2.85, "volume": 3645643.0}, {"date": "2025-03-05", "close": 2.86, "volume": 1509749.0}, {"date": "2025-03-06", "close": 2.86, "volume": 2257523.0}, {"date": "2025-03-07", "close": 2.81, "volume": 1467476.0}, {"date": "2025-03-10", "close": 2.81, "volume": 994559.0}, {"date": "2025-03-11", "close": 2.74, "volume": 2960989.0}, {"date": "2025-03-12", "close": 2.74, "volume": 1801868.0}, {"date": "2025-03-13", "close": 2.7, "volume": 882096.0}, {"date": "2025-03-14", "close": 2.73, "volume": 696750.0}, {"date": "2025-03-17", "close": 2.82, "volume": 3124415.0}, {"date": "2025-03-18", "close": 2.81, "volume": 1343262.0}, {"date": "2025-03-19", "close": 2.79, "volume": 991687.0}, {"date": "2025-03-20", "close": 2.88, "volume": 1487551.0}, {"date": "2025-03-21", "close": 2.88, "volume": 3176777.0}, {"date": "2025-03-24", "close": 2.79, "volume": 1340922.0}, {"date": "2025-03-25", "close": 2.8, "volume": 1002438.0}, {"date": "2025-03-26", "close": 2.83, "volume": 1097257.0}, {"date": "2025-03-27", "close": 2.8, "volume": 1486828.0}, {"date": "2025-03-28", "close": 2.86, "volume": 1209341.0}, {"date": "2025-03-31", "close": 2.75, "volume": 1227798.0}, {"date": "2025-04-01", "close": 2.8, "volume": 725132.0}, {"date": "2025-04-02", "close": 2.72, "volume": 1374732.0}, {"date": "2025-04-03", "close": 2.71, "volume": 923368.0}, {"date": "2025-04-04", "close": 2.6, "volume": 2482062.0}, {"date": "2025-04-07", "close": 2.45, "volume": 2357388.0}, {"date": "2025-04-08", "close": 2.51, "volume": 2580229.0}, {"date": "2025-04-09", "close": 2.31, "volume": 2168473.0}, {"date": "2025-04-10", "close": 2.41, "volume": 3211062.0}, {"date": "2025-04-11", "close": 2.4, "volume": 2002750.0}, {"date": "2025-04-14", "close": 2.39, "volume": 1356475.0}, {"date": "2025-04-15", "close": 2.4, "volume": 1622777.0}, {"date": "2025-04-16", "close": 2.4, "volume": 1813061.0}, {"date": "2025-04-17", "close": 2.47, "volume": 1079436.0}, {"date": "2025-04-22", "close": 2.45, "volume": 2591172.0}, {"date": "2025-04-23", "close": 2.55, "volume": 1708949.0}, {"date": "2025-04-24", "close": 2.6, "volume": 1151094.0}, {"date": "2025-04-28", "close": 2.61, "volume": 1494996.0}, {"date": "2025-04-29", "close": 2.68, "volume": 1041155.0}, {"date": "2025-04-30", "close": 2.71, "volume": 1288066.0}, {"date": "2025-05-01", "close": 2.71, "volume": 927369.0}, {"date": "2025-05-02", "close": 2.73, "volume": 840184.0}, {"date": "2025-05-05", "close": 2.67, "volume": 707601.0}, {"date": "2025-05-06", "close": 2.74, "volume": 1006964.0}, {"date": "2025-05-07", "close": 2.76, "volume": 651875.0}, {"date": "2025-05-08", "close": 2.81, "volume": 703192.0}, {"date": "2025-05-09", "close": 2.83, "volume": 702677.0}, {"date": "2025-05-12", "close": 2.83, "volume": 820136.0}, {"date": "2025-05-13", "close": 2.9, "volume": 1274328.0}, {"date": "2025-05-15", "close": 2.66, "volume": 4032358.0}, {"date": "2025-05-16", "close": 2.73, "volume": 1152224.0}, {"date": "2025-05-19", "close": 2.77, "volume": 682752.0}, {"date": "2025-05-20", "close": 2.71, "volume": 992703.0}, {"date": "2025-05-21", "close": 2.77, "volume": 979493.0}, {"date": "2025-05-22", "close": 2.79, "volume": 794107.0}, {"date": "2025-05-23", "close": 2.8, "volume": 567932.0}, {"date": "2025-05-26", "close": 2.78, "volume": 568945.0}, {"date": "2025-05-27", "close": 2.79, "volume": 632595.0}, {"date": "2025-05-28", "close": 2.8, "volume": 942545.0}, {"date": "2025-05-29", "close": 2.78, "volume": 1031613.0}, {"date": "2025-05-30", "close": 2.8, "volume": 2335787.0}, {"date": "2025-06-02", "close": 2.76, "volume": 1016057.0}, {"date": "2025-06-03", "close": 2.79, "volume": 1060182.0}, {"date": "2025-06-04", "close": 2.83, "volume": 1445336.0}, {"date": "2025-06-05", "close": 2.85, "volume": 1643610.0}, {"date": "2025-06-06", "close": 2.82, "volume": 923098.0}, {"date": "2025-06-10", "close": 2.81, "volume": 1287317.0}, {"date": "2025-06-11", "close": 2.89, "volume": 1614105.0}, {"date": "2025-06-12", "close": 2.98, "volume": 2332070.0}, {"date": "2025-06-13", "close": 2.92, "volume": 810370.0}, {"date": "2025-06-16", "close": 2.91, "volume": 791823.0}, {"date": "2025-06-17", "close": 2.9, "volume": 620866.0}, {"date": "2025-06-18", "close": 2.87, "volume": 889844.0}, {"date": "2025-06-19", "close": 2.78, "volume": 828980.0}, {"date": "2025-06-20", "close": 2.92, "volume": 4033185.0}, {"date": "2025-06-23", "close": 2.86, "volume": 1173954.0}, {"date": "2025-06-24", "close": 2.96, "volume": 1039528.0}, {"date": "2025-06-25", "close": 2.92, "volume": 1113192.0}, {"date": "2025-06-26", "close": 2.94, "volume": 538029.0}, {"date": "2025-06-27", "close": 2.95, "volume": 788854.0}, {"date": "2025-06-30", "close": 2.99, "volume": 1136831.0}, {"date": "2025-07-01", "close": 2.99, "volume": 673620.0}, {"date": "2025-07-02", "close": 2.96, "volume": 1345142.0}, {"date": "2025-07-03", "close": 3.07, "volume": 1542371.0}, {"date": "2025-07-04", "close": 3.03, "volume": 846021.0}, {"date": "2025-07-07", "close": 3.01, "volume": 594005.0}, {"date": "2025-07-08", "close": 2.99, "volume": 767456.0}, {"date": "2025-07-09", "close": 2.99, "volume": 1594241.0}, {"date": "2025-07-10", "close": 3.03, "volume": 1121939.0}, {"date": "2025-07-11", "close": 3.09, "volume": 1137920.0}, {"date": "2025-07-14", "close": 3.06, "volume": 658263.0}, {"date": "2025-07-15", "close": 3.16, "volume": 960114.0}, {"date": "2025-07-16", "close": 3.11, "volume": 1088086.0}, {"date": "2025-07-17", "close": 3.12, "volume": 879977.0}, {"date": "2025-07-18", "close": 3.17, "volume": 605939.0}, {"date": "2025-07-21", "close": 3.15, "volume": 845653.0}, {"date": "2025-07-22", "close": 3.19, "volume": 1068071.0}, {"date": "2025-07-23", "close": 3.22, "volume": 923326.0}, {"date": "2025-07-24", "close": 3.23, "volume": 1115389.0}, {"date": "2025-07-25", "close": 3.23, "volume": 525061.0}, {"date": "2025-07-28", "close": 3.21, "volume": 698453.0}, {"date": "2025-07-29", "close": 3.19, "volume": 1124033.0}, {"date": "2025-07-30", "close": 3.24, "volume": 641766.0}, {"date": "2025-07-31", "close": 3.24, "volume": 1093157.0}, {"date": "2025-08-01", "close": 3.24, "volume": 413198.0}, {"date": "2025-08-04", "close": 3.23, "volume": 526687.0}, {"date": "2025-08-05", "close": 3.24, "volume": 649141.0}, {"date": "2025-08-06", "close": 3.31, "volume": 929977.0}, {"date": "2025-08-07", "close": 3.36, "volume": 1301025.0}, {"date": "2025-08-08", "close": 3.36, "volume": 595328.0}, {"date": "2025-08-11", "close": 3.42, "volume": 827564.0}, {"date": "2025-08-12", "close": 3.43, "volume": 595596.0}, {"date": "2025-08-13", "close": 3.42, "volume": 800783.0}, {"date": "2025-08-14", "close": 3.43, "volume": 725465.0}, {"date": "2025-08-15", "close": 3.47, "volume": 573812.0}, {"date": "2025-08-18", "close": 3.49, "volume": 602079.0}, {"date": "2025-08-19", "close": 3.53, "volume": 863031.0}, {"date": "2025-08-20", "close": 3.53, "volume": 2034730.0}, {"date": "2025-08-21", "close": 3.62, "volume": 1674480.0}, {"date": "2025-08-22", "close": 3.81, "volume": 3222211.0}, {"date": "2025-08-25", "close": 3.83, "volume": 1395053.0}, {"date": "2025-08-26", "close": 3.85, "volume": 1396274.0}, {"date": "2025-08-27", "close": 3.91, "volume": 1087381.0}, {"date": "2025-08-28", "close": 3.87, "volume": 900014.0}, {"date": "2025-08-29", "close": 3.84, "volume": 1872404.0}, {"date": "2025-09-01", "close": 3.8, "volume": 945820.0}, {"date": "2025-09-02", "close": 4.04, "volume": 3562621.0}, {"date": "2025-09-03", "close": 4.02, "volume": 2650993.0}, {"date": "2025-09-04", "close": 4.14, "volume": 2736052.0}, {"date": "2025-09-05", "close": 4.33, "volume": 3738757.0}, {"date": "2025-09-08", "close": 4.4, "volume": 2472739.0}, {"date": "2025-09-09", "close": 4.44, "volume": 1897237.0}, {"date": "2025-09-10", "close": 4.41, "volume": 1659271.0}, {"date": "2025-09-11", "close": 4.52, "volume": 1820778.0}, {"date": "2025-09-12", "close": 4.56, "volume": 1585141.0}, {"date": "2025-09-15", "close": 4.56, "volume": 1214036.0}, {"date": "2025-09-16", "close": 4.6, "volume": 1919258.0}, {"date": "2025-09-17", "close": 4.57, "volume": 1715896.0}, {"date": "2025-09-18", "close": 4.48, "volume": 1713458.0}, {"date": "2025-09-19", "close": 4.48, "volume": 3739531.0}, {"date": "2025-09-22", "close": 4.56, "volume": 1179733.0}, {"date": "2025-09-23", "close": 4.61, "volume": 1763607.0}, {"date": "2025-09-24", "close": 4.6, "volume": 1391404.0}, {"date": "2025-09-25", "close": 4.58, "volume": 1267849.0}, {"date": "2025-09-26", "close": 4.67, "volume": 1734075.0}, {"date": "2025-09-29", "close": 4.68, "volume": 1128693.0}, {"date": "2025-09-30", "close": 4.63, "volume": 1594234.0}, {"date": "2025-10-01", "close": 4.69, "volume": 1387960.0}, {"date": "2025-10-02", "close": 4.68, "volume": 1146597.0}, {"date": "2025-10-03", "close": 4.68, "volume": 1332814.0}, {"date": "2025-10-06", "close": 4.6, "volume": 1111009.0}, {"date": "2025-10-07", "close": 4.62, "volume": 1115782.0}, {"date": "2025-10-08", "close": 4.76, "volume": 2209332.0}, {"date": "2025-10-09", "close": 4.84, "volume": 1038316.0}, {"date": "2025-10-10", "close": 4.97, "volume": 1428266.0}, {"date": "2025-10-13", "close": 4.93, "volume": 1428391.0}, {"date": "2025-10-14", "close": 4.95, "volume": 5325500.0}, {"date": "2025-10-15", "close": 4.98, "volume": 2150922.0}, {"date": "2025-10-16", "close": 4.9, "volume": 1873131.0}, {"date": "2025-10-17", "close": 4.88, "volume": 1230463.0}, {"date": "2025-10-20", "close": 4.89, "volume": 1681963.0}, {"date": "2025-10-21", "close": 4.89, "volume": 1484244.0}, {"date": "2025-10-22", "close": 4.82, "volume": 2219007.0}, {"date": "2025-10-23", "close": 4.88, "volume": 1121061.0}, {"date": "2025-10-24", "close": 4.81, "volume": 1185742.0}, {"date": "2025-10-27", "close": 4.84, "volume": 1558382.0}, {"date": "2025-10-28", "close": 4.75, "volume": 1515024.0}, {"date": "2025-10-29", "close": 4.72, "volume": 1409600.0}, {"date": "2025-10-30", "close": 4.79, "volume": 1259336.0}, {"date": "2025-10-31", "close": 4.85, "volume": 1310247.0}, {"date": "2025-11-03", "close": 4.82, "volume": 968768.0}, {"date": "2025-11-04", "close": 4.72, "volume": 1135016.0}, {"date": "2025-11-05", "close": 4.67, "volume": 1001159.0}, {"date": "2025-11-06", "close": 4.76, "volume": 4108398.0}, {"date": "2025-11-07", "close": 4.68, "volume": 1051100.0}, {"date": "2025-11-10", "close": 4.92, "volume": 1852301.0}, {"date": "2025-11-11", "close": 5.07, "volume": 2270927.0}, {"date": "2025-11-12", "close": 5.07, "volume": 1311936.0}, {"date": "2025-11-13", "close": 5.06, "volume": 1532871.0}, {"date": "2025-11-14", "close": 4.94, "volume": 1244072.0}, {"date": "2025-11-17", "close": 5.09, "volume": 1680764.0}, {"date": "2025-11-18", "close": 4.98, "volume": 1696316.0}, {"date": "2025-11-19", "close": 4.97, "volume": 838913.0}, {"date": "2025-11-20", "close": 5.02, "volume": 622346.0}, {"date": "2025-11-21", "close": 4.95, "volume": 817808.0}, {"date": "2025-11-24", "close": 5.0, "volume": 953158.0}, {"date": "2025-11-25", "close": 5.06, "volume": 1754243.0}, {"date": "2025-11-26", "close": 5.12, "volume": 906373.0}, {"date": "2025-11-27", "close": 5.3, "volume": 1869334.0}, {"date": "2025-11-28", "close": 5.51, "volume": 2132528.0}, {"date": "2025-12-01", "close": 5.42, "volume": 1133295.0}, {"date": "2025-12-02", "close": 5.5, "volume": 724369.0}, {"date": "2025-12-03", "close": 5.44, "volume": 1210344.0}, {"date": "2025-12-04", "close": 5.4, "volume": 854683.0}, {"date": "2025-12-05", "close": 5.41, "volume": 1253280.0}, {"date": "2025-12-08", "close": 5.4, "volume": 593742.0}, {"date": "2025-12-09", "close": 5.02, "volume": 1658914.0}, {"date": "2025-12-10", "close": 5.09, "volume": 784999.0}, {"date": "2025-12-11", "close": 5.04, "volume": 931010.0}, {"date": "2025-12-12", "close": 5.13, "volume": 606077.0}, {"date": "2025-12-15", "close": 5.12, "volume": 765119.0}, {"date": "2025-12-16", "close": 5.09, "volume": 932162.0}, {"date": "2025-12-17", "close": 5.07, "volume": 892903.0}, {"date": "2025-12-18", "close": 4.99, "volume": 2670352.0}, {"date": "2025-12-19", "close": 5.07, "volume": 1520832.0}, {"date": "2025-12-22", "close": 5.12, "volume": 501334.0}, {"date": "2025-12-23", "close": 5.15, "volume": 491937.0}, {"date": "2025-12-24", "close": 5.15, "volume": 369491.0}, {"date": "2025-12-29", "close": 5.08, "volume": 782254.0}, {"date": "2025-12-30", "close": 5.13, "volume": 419681.0}, {"date": "2025-12-31", "close": 5.15, "volume": 369134.0}, {"date": "2026-01-02", "close": 5.1, "volume": 463132.0}, {"date": "2026-01-05", "close": 5.22, "volume": 517119.0}, {"date": "2026-01-06", "close": 5.32, "volume": 498134.0}, {"date": "2026-01-07", "close": 5.29, "volume": 441809.0}, {"date": "2026-01-08", "close": 5.3, "volume": 750582.0}, {"date": "2026-01-09", "close": 5.26, "volume": 479912.0}, {"date": "2026-01-12", "close": 5.36, "volume": 577793.0}, {"date": "2026-01-13", "close": 5.41, "volume": 524472.0}, {"date": "2026-01-14", "close": 5.49, "volume": 803896.0}, {"date": "2026-01-15", "close": 5.54, "volume": 567748.0}, {"date": "2026-01-16", "close": 5.62, "volume": 991291.0}, {"date": "2026-01-19", "close": 5.47, "volume": 726799.0}, {"date": "2026-01-20", "close": 5.22, "volume": 871347.0}, {"date": "2026-01-21", "close": 5.26, "volume": 1362284.0}, {"date": "2026-01-22", "close": 5.36, "volume": 643377.0}, {"date": "2026-01-23", "close": 5.4, "volume": 1016339.0}, {"date": "2026-01-27", "close": 5.29, "volume": 1305182.0}, {"date": "2026-01-28", "close": 5.44, "volume": 716898.0}, {"date": "2026-01-29", "close": 5.43, "volume": 898177.0}, {"date": "2026-01-30", "close": 5.21, "volume": 2996257.0}, {"date": "2026-02-02", "close": 5.17, "volume": 1333247.0}, {"date": "2026-02-03", "close": 5.42, "volume": 1143215.0}, {"date": "2026-02-04", "close": 5.25, "volume": 1363228.0}, {"date": "2026-02-05", "close": 5.24, "volume": 1086984.0}, {"date": "2026-02-06", "close": 5.0, "volume": 1819604.0}, {"date": "2026-02-09", "close": 5.21, "volume": 3652994.0}, {"date": "2026-02-10", "close": 5.41, "volume": 1324635.0}, {"date": "2026-02-11", "close": 5.45, "volume": 1380266.0}, {"date": "2026-02-12", "close": 5.47, "volume": 1136013.0}, {"date": "2026-02-13", "close": 5.42, "volume": 850139.0}, {"date": "2026-02-16", "close": 5.48, "volume": 901989.0}, {"date": "2026-02-17", "close": 5.52, "volume": 1522134.0}, {"date": "2026-02-18", "close": 5.63, "volume": 977140.0}, {"date": "2026-02-19", "close": 6.12, "volume": 2598208.0}, {"date": "2026-02-20", "close": 6.33, "volume": 2534706.0}, {"date": "2026-02-23", "close": 6.3, "volume": 4648338.0}, {"date": "2026-02-24", "close": 6.44, "volume": 1776876.0}, {"date": "2026-02-25", "close": 6.45, "volume": 1462798.0}, {"date": "2026-02-26", "close": 6.53, "volume": 963365.0}, {"date": "2026-02-27", "close": 6.54, "volume": 1608225.0}, {"date": "2026-03-02", "close": 6.4, "volume": 1236959.0}, {"date": "2026-03-03", "close": 6.52, "volume": 1324027.0}, {"date": "2026-03-04", "close": 6.3, "volume": 3441147.0}, {"date": "2026-03-05", "close": 6.3, "volume": 833668.0}, {"date": "2026-03-06", "close": 5.99, "volume": 1065975.0}, {"date": "2026-03-09", "close": 5.53, "volume": 2306840.0}, {"date": "2026-03-10", "close": 5.82, "volume": 2397024.0}, {"date": "2026-03-11", "close": 5.84, "volume": 1462304.0}, {"date": "2026-03-12", "close": 5.77, "volume": 1096397.0}, {"date": "2026-03-13", "close": 5.66, "volume": 642589.0}, {"date": "2026-03-16", "close": 5.59, "volume": 858235.0}, {"date": "2026-03-17", "close": 5.54, "volume": 557167.0}, {"date": "2026-03-18", "close": 5.62, "volume": 1126126.0}, {"date": "2026-03-19", "close": 5.44, "volume": 985945.0}, {"date": "2026-03-20", "close": 5.45, "volume": 2954984.0}, {"date": "2026-03-23", "close": 5.21, "volume": 1097400.0}, {"date": "2026-03-24", "close": 5.33, "volume": 819625.0}, {"date": "2026-03-25", "close": 5.61, "volume": 1477217.0}, {"date": "2026-03-26", "close": 5.56, "volume": 1074022.0}, {"date": "2026-03-27", "close": 5.5, "volume": 773685.0}, {"date": "2026-03-30", "close": 5.31, "volume": 1088532.0}, {"date": "2026-03-31", "close": 5.27, "volume": 1042006.0}, {"date": "2026-04-01", "close": 5.45, "volume": 1642518.0}, {"date": "2026-04-02", "close": 5.37, "volume": 1010632.0}, {"date": "2026-04-07", "close": 5.56, "volume": 1149222.0}, {"date": "2026-04-08", "close": 6.03, "volume": 1372893.0}, {"date": "2026-04-09", "close": 5.99, "volume": 968979.0}, {"date": "2026-04-10", "close": 6.1, "volume": 839790.0}, {"date": "2026-04-13", "close": 5.91, "volume": 841443.0}, {"date": "2026-04-14", "close": 5.98, "volume": 1191357.0}, {"date": "2026-04-15", "close": 5.97, "volume": 781917.0}, {"date": "2026-04-16", "close": 5.97, "volume": 568494.0}, {"date": "2026-04-17", "close": 6.1, "volume": 1153793.0}, {"date": "2026-04-20", "close": 6.2, "volume": 1074521.0}, {"date": "2026-04-21", "close": 6.32, "volume": 962184.0}, {"date": "2026-04-22", "close": 6.29, "volume": 801065.0}, {"date": "2026-04-23", "close": 6.19, "volume": 1507190.0}, {"date": "2026-04-24", "close": 6.16, "volume": 1132892.0}, {"date": "2026-04-27", "close": 6.08, "volume": 612120.0}, {"date": "2026-04-28", "close": 6.04, "volume": 679267.0}, {"date": "2026-04-29", "close": 6.01, "volume": 1213534.0}, {"date": "2026-04-30", "close": 6.12, "volume": 912945.0}, {"date": "2026-05-01", "close": 6.44, "volume": 1047749.0}, {"date": "2026-05-04", "close": 6.49, "volume": 1373261.0}, {"date": "2026-05-05", "close": 6.41, "volume": 741646.0}, {"date": "2026-05-06", "close": 6.67, "volume": 1977328.0}, {"date": "2026-05-07", "close": 7.14, "volume": 1840454.0}, {"date": "2026-05-08", "close": 7.03, "volume": 1275069.0}, {"date": "2026-05-11", "close": 7.17, "volume": 1238346.0}, {"date": "2026-05-12", "close": 7.27, "volume": 1267304.0}, {"date": "2026-05-13", "close": 7.36, "volume": 1319627.0}, {"date": "2026-05-14", "close": 7.48, "volume": 3911502.0}, {"date": "2026-05-15", "close": 7.62, "volume": 1338831.0}, {"date": "2026-05-18", "close": 7.2, "volume": 2342812.0}, {"date": "2026-05-19", "close": 7.22, "volume": 897633.0}, {"date": "2026-05-20", "close": 7.06, "volume": 2088663.0}, {"date": "2026-05-21", "close": 7.17, "volume": 1715744.0}, {"date": "2026-05-22", "close": 7.13, "volume": 1046638.0}, {"date": "2026-05-25", "close": 7.2, "volume": 725262.0}, {"date": "2026-05-26", "close": 7.48, "volume": 1366744.0}, {"date": "2026-05-27", "close": 7.57, "volume": 986493.0}, {"date": "2026-05-28", "close": 7.48, "volume": 1005859.0}, {"date": "2026-05-29", "close": 7.63, "volume": 1578302.0}, {"date": "2026-06-01", "close": 7.6, "volume": 781235.0}, {"date": "2026-06-02", "close": 7.55, "volume": 1292570.0}, {"date": "2026-06-03", "close": 7.47, "volume": 1445525.0}, {"date": "2026-06-04", "close": 7.48, "volume": 683888.0}, {"date": "2026-06-05", "close": 7.16, "volume": 1611857.0}, {"date": "2026-06-09", "close": 7.07, "volume": 1621128.0}, {"date": "2026-06-10", "close": 6.93, "volume": 970576.0}, {"date": "2026-06-11", "close": 6.88, "volume": 1528051.0}, {"date": "2026-06-12", "close": 6.96, "volume": 789379.0}, {"date": "2026-06-15", "close": 7.25, "volume": 1078941.0}, {"date": "2026-06-16", "close": 7.27, "volume": 1530492.0}, {"date": "2026-06-17", "close": 7.34, "volume": 1541781.0}, {"date": "2026-06-18", "close": 6.98, "volume": 2030330.0}, {"date": "2026-06-19", "close": 6.81, "volume": 5563859.0}, {"date": "2026-06-22", "close": 6.97, "volume": 1721524.0}, {"date": "2026-06-23", "close": 7.11, "volume": 1759443.0}, {"date": "2026-06-24", "close": 7.2, "volume": 1856162.0}, {"date": "2026-06-25", "close": 7.25, "volume": 1028047.0}, {"date": "2026-06-26", "close": 7.25, "volume": 1145409.0}, {"date": "2026-06-29", "close": 7.22, "volume": 843800.0}, {"date": "2026-06-30", "close": 7.44, "volume": 1406422.0}, {"date": "2026-07-01", "close": 7.47, "volume": 2473142.0}, {"date": "2026-07-02", "close": 7.2, "volume": 870708.0}, {"date": "2026-07-03", "close": 7.23, "volume": 401611.0}, {"date": "2026-07-06", "close": 7.02, "volume": 471269.0}, {"date": "2026-07-07", "close": 7.09, "volume": 1069210.0}, {"date": "2026-07-08", "close": 6.93, "volume": 870856.0}, {"date": "2026-07-09", "close": 6.96, "volume": 844867.0}, {"date": "2026-07-10", "close": 7.12, "volume": 1120165.0}, {"date": "2026-07-13", "close": 6.9, "volume": 705760.0}, {"date": "2026-07-14", "close": 6.88, "volume": 826200.0}, {"date": "2026-07-15", "close": 7.02, "volume": 652687.0}, {"date": "2026-07-16", "close": 6.97, "volume": 947167.0}, {"date": "2026-07-17", "close": 6.83, "volume": 1071926.0}, {"date": "2026-07-20", "close": 6.81, "volume": 604985.0}, {"date": "2026-07-21", "close": 6.96, "volume": 700099.0}, {"date": "2026-07-22", "close": 7.04, "volume": 783721.0}, {"date": "2026-07-23", "close": 7.1, "volume": 1201860.0}, {"date": "2026-07-24", "close": 7.1, "volume": 815463.0}, {"date": "2026-07-27", "close": 7.32, "volume": 888509.0}, {"date": "2026-07-28", "close": 7.09, "volume": 873205.0}, {"date": "2026-07-29", "close": 6.95, "volume": 1850418.0}, {"date": "2026-07-30", "close": 6.87, "volume": 855720.0}, {"date": "2026-07-31", "close": 7.0, "volume": 1257054.0}, {"date": "2026-08-03", "close": 7.12, "volume": 567962.0}, {"date": "2026-08-04", "close": 7.16, "volume": 989539.0}, {"date": "2026-08-05", "close": 7.23, "volume": 1168536.0}, {"date": "2026-08-06", "close": 7.2, "volume": 1465280.0}, {"date": "2026-08-07", "close": 7.2, "volume": 923694.0}, {"date": "2026-08-10", "close": 7.25, "volume": 738953.0}, {"date": "2026-08-11", "close": 7.32, "volume": 651977.0}, {"date": "2026-08-12", "close": 7.4, "volume": 2770855.0}, {"date": "2026-08-13", "close": 7.36, "volume": 644915.0}, {"date": "2026-08-14", "close": 7.49, "volume": 868229.0}, {"date": "2026-08-17", "close": 7.24, "volume": 854492.0}, {"date": "2026-08-18", "close": 7.09, "volume": 731329.0}, {"date": "2026-08-19", "close": 7.21, "volume": 766381.0}, {"date": "2026-08-20", "close": 7.59, "volume": 2029515.0}, {"date": "2026-08-21", "close": 8.2, "volume": 2884671.0}, {"date": "2026-08-24", "close": 8.08, "volume": 2411721.0}, {"date": "2026-08-25", "close": 7.77, "volume": 2132069.0}, {"date": "2026-08-26", "close": 7.8, "volume": 1450246.0}, {"date": "2026-08-27", "close": 7.72, "volume": 855295.0}, {"date": "2026-08-28", "close": 7.66, "volume": 934596.0}, {"date": "2026-08-31", "close": 7.56, "volume": 1026435.0}, {"date": "2026-09-01", "close": 7.82, "volume": 1828436.0}, {"date": "2026-09-02", "close": 7.67, "volume": 1115980.0}, {"date": "2026-09-03", "close": 7.65, "volume": 698246.0}, {"date": "2026-09-04", "close": 7.64, "volume": 887164.0}, {"date": "2026-09-07", "close": 7.71, "volume": 612878.0}], "refreshing": true}