{"ticker": "PRU", "overview": {"name": "Perseus Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "Perseus Mining Limited trades as PRU on the ASX and is registered in Australia, classified under Materials. Mining and Mineral exploration, development and production. Privy Trades holds 2,324 insider filings for the company, from November 2003 to August 2026. Across those, 47 insiders disclosed 31 open-market purchases totalling $4.72M against 235 sales totalling $633.49M. We also hold 363 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PRU", "has_prices": true, "as_of": "2026-09-07", "last": 6.67, "prev_close": 6.77, "change": -0.09999999999999964, "change_pct": -0.014771048744460806, "session_volume": 3507269.0, "vwap_5": 6.616420665890554, "vwap_20": 6.225361187488548, "vwap_60": 5.488668938983334, "vwap_250": 5.320701629449443, "high_52w": 6.77, "low_52w": 4.56, "avg_volume_20": 4730309.2, "sessions": 400, "market_cap": {"value": 8520184185.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03107098", "src": "ASX", "ticker": "PRU", "cik": "", "company": "Perseus Mining Limited", "company_raw": "Perseus Mining Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "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": "AustralianSuper Pty Ltd is accumulating PRU \u2014 7.30% to 8.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107098", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Thomas David McKeith", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113576-6A1335094", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "ABN/ACN/ARSN (if applicable", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110555-6A1333656", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.31, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107098-6A1332223", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Davidson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-22", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McGloin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-22", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quartermaine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-23", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-23", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quartermaine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-30", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-30", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/pru", "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": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/pru", "needs_ocr": 0}], "directors": [{"name": "Thomas David McKeith", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "Quartermaine", "first_seen": "2015-07-30", "last_seen": "2015-11-23", "status": "past", "notices": 2}, {"name": "Carson", "first_seen": "2015-07-30", "last_seen": "2015-11-23", "status": "past", "notices": 2}, {"name": "John McGloin", "first_seen": "2016-04-22", "last_seen": "2016-04-22", "status": "past", "notices": 1}, {"name": "Alex Davidson", "first_seen": "2016-04-22", "last_seen": "2016-04-22", "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": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156709-6A1353125"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155521-6A1352529"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154688-6A1352122"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "PRU September 2026 Quarter Report Webinar", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153322-6A1351468"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "PRU September 2026 Quarter Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153321-6A1351467"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152357-6A1350961"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Return of Capital - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152271-6A1350924"}, {"date": "2026-10-23", "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/2924-03152254-6A1350921"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "PRU Quarterly Report Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146552-6A1348458"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143776-6A1347418"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143742-6A1347401"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141604-6A1346437"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification of cessation of securities - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141494-6A1346365"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137777-6A1344761"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137595-6A1344678"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137064-6A1344418"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137058-6A1344417"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136662-6A1344266"}], "performance": {"ticker": "PRU", "has_prices": true, "summary": {"n": 47, "avg": 9.26331774791279, "win_rate": 1.0, "best": 39.984334337295905, "worst": 0.1421232876712329, "as_of": "2026-09-07"}, "buys": [{"who": "Stoddard Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25742.5, "date": "2026-02-17", "score": 32.1, "ref_price": 5.62, "return": 0.18683274021352309}, {"who": "Wolk Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42128.0, "date": "2026-02-11", "score": 34.6, "ref_price": 5.84, "return": 0.1421232876712329}, {"who": "Chappuis Jacques", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 100970.0, "date": "2026-02-06", "score": 44.1, "ref_price": 5.34, "return": 0.24906367041198504}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 5.71, "return": 0.1681260945709282}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 3.14, "return": 1.1242038216560508}, {"who": "Di Sibio Carmine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22208.0, "date": "2025-02-20", "score": 31.4, "ref_price": 2.9, "return": 1.3}, {"who": "Feeney Caroline", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 42364.0465, "date": "2024-12-12", "score": 39.8, "ref_price": 2.8, "return": 1.3821428571428573}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-22", "score": 0.0, "ref_price": 1.685, "return": 2.958456973293768}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 1.645, "return": 3.054711246200608}, {"who": "TODMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40833.75, "date": "2021-11-10", "score": 36.4, "ref_price": 1.655, "return": 3.0302114803625377}, {"who": "Jones Wendy Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80980.0, "date": "2021-02-09", "score": 38.0, "ref_price": 1.225, "return": 4.444897959183673}, {"who": "GOODMAN STACEY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 22761.2, "date": "2020-12-04", "score": 51.5, "ref_price": 1.185, "return": 4.628691983122362}, {"who": "TODMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177700.0, "date": "2020-08-11", "score": 57.0, "ref_price": 1.475, "return": 3.5220338983050845}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.95, "return": 6.021052631578947}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 0.81, "return": 7.234567901234567}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 0.715, "return": 8.328671328671328}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 0.71, "return": 8.3943661971831}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-12", "score": 0.0, "ref_price": 0.875, "return": 6.622857142857143}, {"who": "Baltimore Thomas J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47910.0, "date": "2020-02-11", "score": 35.3, "ref_price": 1.16, "return": 4.75}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2019-11-19", "score": 0.0, "ref_price": 0.885, "return": 6.536723163841808}, {"who": "TANJI KENNETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 209600.0, "date": "2019-09-09", "score": 52.6, "ref_price": 0.725, "return": 8.200000000000001}, {"who": "FALZON ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Vice Chairman", "amount": 300648.4, "date": "2019-09-09", "score": 39.8, "ref_price": 0.725, "return": 8.200000000000001}, {"who": "Lowrey Charles F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 627600.0, "date": "2019-09-09", "score": 60.6, "ref_price": 0.725, "return": 8.200000000000001}, {"who": "Pianalto Sandra", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20882.5, "date": "2018-12-10", "score": 46.1, "ref_price": 0.37, "return": 17.027027027027028}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 0.38, "return": 16.55263157894737}, {"who": "Pianalto Sandra", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22562.0, "date": "2017-03-03", "score": 31.5, "ref_price": 0.305, "return": 20.868852459016395}, {"who": "Paz George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55365.0, "date": "2017-02-23", "score": 36.0, "ref_price": 0.34, "return": 18.61764705882353}, {"who": "TODMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.5, "date": "2017-02-21", "score": 35.5, "ref_price": 0.325, "return": 19.52307692307692}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-06-28", "score": 0.0, "ref_price": 0.5, "return": 12.34}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-03-07", "score": 0.0, "ref_price": 0.3611675, "return": 17.467885399433783}, {"who": "SCOVANNER DOUGLAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 462944.0, "date": "2016-02-16", "score": 62.0, "ref_price": 0.3215875, "return": 19.740855910133323}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-25", "score": 0.0, "ref_price": 0.3215875, "return": 19.740855910133323}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-13", "score": 0.0, "ref_price": 0.27706, "return": 23.074207752833324}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-13", "score": 0.0, "ref_price": 0.27706, "return": 23.074207752833324}, {"who": "Baltimore Thomas J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5311.8, "date": "2013-10-30", "score": 24.6, "ref_price": 0.4601175, "return": 13.496297141491032}, {"who": "Sleyster Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 22142.5776, "date": "2012-12-14", "score": 36.8, "ref_price": 2.23627, "return": 1.9826452083156325}, {"who": "KRAPEK KARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51020.0, "date": "2010-02-22", "score": 35.6, "ref_price": 1.7662575, "return": 2.7763463141699325}, {"who": "GRAY III WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51360.0, "date": "2010-02-19", "score": 50.6, "ref_price": 1.7068875, "return": 2.907697490314974}, {"who": "CAPERTON GASTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12685.0, "date": "2010-02-18", "score": 28.6, "ref_price": 1.7464675, "return": 2.8191377738205836}, {"who": "BETHUNE GORDON M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10140.0, "date": "2010-02-18", "score": 27.6, "ref_price": 1.7464675, "return": 2.8191377738205836}, {"who": "Baltimore Thomas J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12745.0, "date": "2010-02-18", "score": 28.7, "ref_price": 1.7464675, "return": 2.8191377738205836}, {"who": "POON CHRISTINE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100372.49999999999, "date": "2008-05-14", "score": 39.1, "ref_price": 1.4301843, "return": 3.6637345970026374}, {"who": "HANSON JON F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225360.0, "date": "2008-02-28", "score": 48.0, "ref_price": 1.07510406, "return": 5.204050610691583}, {"who": "CARBONE RICHARD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 432297.0, "date": "2007-08-14", "score": 56.0, "ref_price": 1.09483074, "return": 5.092265915003447}, {"who": "CARBONE RICHARD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 434150.0, "date": "2007-08-06", "score": 56.6, "ref_price": 1.08989907, "return": 5.119832729098484}, {"who": "RYAN ARTHUR F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 996450.0, "date": "2004-03-11", "score": 71.9, "ref_price": 0.16274511, "return": 39.984334337295905}, {"who": "TAYLOR SHARON C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 13968.0, "date": "2004-03-09", "score": 34.7, "ref_price": 0.16274511, "return": 39.984334337295905}]}, "price_series": [{"date": "2004-09-22", "close": 0.16274511, "volume": 286132.0}, {"date": "2004-09-23", "close": 0.16274511, "volume": 136870.0}, {"date": "2004-09-24", "close": 0.16767678, "volume": 114059.0}, {"date": "2004-09-27", "close": 0.17260845, "volume": 2028.0}, {"date": "2004-09-28", "close": 0.16767678, "volume": 10139.0}, {"date": "2004-09-29", "close": 0.16767678, "volume": 254760.0}, {"date": "2004-09-30", "close": 0.16767678, "volume": 52946.0}, {"date": "2004-10-04", "close": 0.17260845, "volume": 402782.0}, {"date": "2004-10-05", "close": 0.17260845, "volume": 207840.0}, {"date": "2004-10-06", "close": 0.18247179, "volume": 141940.0}, {"date": "2004-10-07", "close": 0.17754012, "volume": 212910.0}, {"date": "2004-10-08", "close": 0.18740346, "volume": 109317.0}, {"date": "2004-10-11", "close": 0.17754012, "volume": 25346.0}, {"date": "2004-10-12", "close": 0.17754012, "volume": 45623.0}, {"date": "2004-10-13", "close": 0.18247179, "volume": 62224.0}, {"date": "2004-10-14", "close": 0.17754012, "volume": 10139.0}, {"date": "2004-10-15", "close": 0.17260845, "volume": 202771.0}, {"date": "2004-10-18", "close": 0.17260845, "volume": 517066.0}, {"date": "2004-10-19", "close": 0.17260845, "volume": 10139.0}, {"date": "2004-10-21", "close": 0.17260845, "volume": 152078.0}, {"date": "2004-10-25", "close": 0.18247179, "volume": 20405.0}, {"date": "2004-10-26", "close": 0.18740346, "volume": 113651.0}, {"date": "2004-10-27", "close": 0.18740346, "volume": 6363.0}, {"date": "2004-10-29", "close": 0.17754012, "volume": 70970.0}, {"date": "2004-11-02", "close": 0.18247179, "volume": 39540.0}, {"date": "2004-11-03", "close": 0.18247179, "volume": 20277.0}, {"date": "2004-11-04", "close": 0.18740346, "volume": 3776.0}, {"date": "2004-11-05", "close": 0.19233513, "volume": 28388.0}, {"date": "2004-11-08", "close": 0.17754012, "volume": 47424.0}, {"date": "2004-11-09", "close": 0.17260845, "volume": 212910.0}, {"date": "2004-11-10", "close": 0.16767678, "volume": 50693.0}, {"date": "2004-11-11", "close": 0.18740346, "volume": 135306.0}, {"date": "2004-11-15", "close": 0.17754012, "volume": 152078.0}, {"date": "2004-11-16", "close": 0.16767678, "volume": 5069.0}, {"date": "2004-11-17", "close": 0.16274511, "volume": 35485.0}, {"date": "2004-11-18", "close": 0.16767678, "volume": 25346.0}, {"date": "2004-11-19", "close": 0.17754012, "volume": 172355.0}, {"date": "2004-11-22", "close": 0.17260845, "volume": 55762.0}, {"date": "2004-11-24", "close": 0.16767678, "volume": 121663.0}, {"date": "2004-11-25", "close": 0.16767678, "volume": 60831.0}, {"date": "2004-11-26", "close": 0.16767678, "volume": 20277.0}, {"date": "2004-11-30", "close": 0.15781344, "volume": 59997.0}, {"date": "2004-12-01", "close": 0.16767678, "volume": 203964.0}, {"date": "2004-12-06", "close": 0.17754012, "volume": 834.0}, {"date": "2004-12-10", "close": 0.15781344, "volume": 35485.0}, {"date": "2004-12-13", "close": 0.15781344, "volume": 20277.0}, {"date": "2004-12-20", "close": 0.15288177, "volume": 105620.0}, {"date": "2004-12-21", "close": 0.16767678, "volume": 87539.0}, {"date": "2005-01-05", "close": 0.16767678, "volume": 163558.0}, {"date": "2005-01-06", "close": 0.17260845, "volume": 24045.0}, {"date": "2005-01-11", "close": 0.18740346, "volume": 306184.0}, {"date": "2005-01-12", "close": 0.18740346, "volume": 363097.0}, {"date": "2005-01-13", "close": 0.16767678, "volume": 59954.0}, {"date": "2005-01-14", "close": 0.17260845, "volume": 20277.0}, {"date": "2005-01-17", "close": 0.15781344, "volume": 36362.0}, {"date": "2005-01-18", "close": 0.15781344, "volume": 7389.0}, {"date": "2005-01-19", "close": 0.15781344, "volume": 20277.0}, {"date": "2005-01-27", "close": 0.15781344, "volume": 10139.0}, {"date": "2005-01-28", "close": 0.15781344, "volume": 10139.0}, {"date": "2005-02-02", "close": 0.15781344, "volume": 40554.0}, {"date": "2005-02-08", "close": 0.1479501, "volume": 30416.0}, {"date": "2005-02-14", "close": 0.15781344, "volume": 18068.0}, {"date": "2005-02-18", "close": 0.16767678, "volume": 20277.0}, {"date": "2005-02-22", "close": 0.17754012, "volume": 12348.0}, {"date": "2005-02-23", "close": 0.16767678, "volume": 20277.0}, {"date": "2005-02-24", "close": 0.16767678, "volume": 20277.0}, {"date": "2005-03-03", "close": 0.16767678, "volume": 30416.0}, {"date": "2005-03-07", "close": 0.1479501, "volume": 25346.0}, {"date": "2005-03-09", "close": 0.1479501, "volume": 20277.0}, {"date": "2005-03-14", "close": 0.15781344, "volume": 101386.0}, {"date": "2005-03-22", "close": 0.15781344, "volume": 50693.0}, {"date": "2005-03-23", "close": 0.15781344, "volume": 25346.0}, {"date": "2005-03-24", "close": 0.1479501, "volume": 41568.0}, {"date": "2005-03-30", "close": 0.1479501, "volume": 34413.0}, {"date": "2005-03-31", "close": 0.1479501, "volume": 30416.0}, {"date": "2005-04-01", "close": 0.1479501, "volume": 119.0}, {"date": "2005-04-05", "close": 0.12822342, "volume": 40554.0}, {"date": "2005-04-06", "close": 0.14301843, "volume": 20277.0}, {"date": "2005-04-07", "close": 0.13808676, "volume": 20277.0}, {"date": "2005-04-11", "close": 0.13808676, "volume": 10139.0}, {"date": "2005-04-12", "close": 0.1479501, "volume": 100253.0}, {"date": "2005-04-13", "close": 0.14301843, "volume": 26368.0}, {"date": "2005-04-18", "close": 0.13808676, "volume": 2028.0}, {"date": "2005-04-20", "close": 0.13808676, "volume": 5069.0}, {"date": "2005-04-22", "close": 0.13808676, "volume": 5069.0}, {"date": "2005-04-27", "close": 0.14301843, "volume": 42574.0}, {"date": "2005-04-28", "close": 0.15781344, "volume": 520319.0}, {"date": "2005-04-29", "close": 0.1479501, "volume": 64668.0}, {"date": "2005-05-02", "close": 0.1479501, "volume": 44829.0}, {"date": "2005-05-03", "close": 0.15781344, "volume": 5069.0}, {"date": "2005-05-05", "close": 0.15288177, "volume": 11695616.0}, {"date": "2005-05-06", "close": 0.12822342, "volume": 24552.0}, {"date": "2005-05-09", "close": 0.12822342, "volume": 50693.0}, {"date": "2005-05-11", "close": 0.15288177, "volume": 795.0}, {"date": "2005-06-02", "close": 0.15781344, "volume": 77185.0}, {"date": "2005-06-03", "close": 0.1479501, "volume": 30416.0}, {"date": "2005-06-08", "close": 0.13808676, "volume": 11152.0}, {"date": "2005-06-09", "close": 0.13808676, "volume": 20277.0}, {"date": "2005-06-14", "close": 0.15288177, "volume": 10567.0}, {"date": "2005-06-17", "close": 0.15288177, "volume": 20277.0}, {"date": "2005-06-23", "close": 0.1479501, "volume": 10139.0}, {"date": "2005-06-27", "close": 0.13808676, "volume": 60831.0}, {"date": "2005-06-28", "close": 0.13808676, "volume": 50693.0}, {"date": "2005-06-29", "close": 0.14301843, "volume": 35485.0}, {"date": "2005-06-30", "close": 0.15288177, "volume": 261054.0}, {"date": "2005-07-06", "close": 0.1479501, "volume": 6215.0}, {"date": "2005-07-08", "close": 0.1479501, "volume": 13765.0}, {"date": "2005-07-11", "close": 0.1479501, "volume": 36928.0}, {"date": "2005-07-12", "close": 0.15781344, "volume": 45623.0}, {"date": "2005-07-18", "close": 0.15781344, "volume": 15208.0}, {"date": "2005-07-19", "close": 0.15288177, "volume": 50693.0}, {"date": "2005-07-21", "close": 0.1479501, "volume": 67928.0}, {"date": "2005-07-22", "close": 0.16274511, "volume": 6083.0}, {"date": "2005-07-25", "close": 0.15781344, "volume": 38614.0}, {"date": "2005-07-27", "close": 0.16767678, "volume": 147009.0}, {"date": "2005-07-28", "close": 0.15781344, "volume": 131801.0}, {"date": "2005-07-29", "close": 0.15781344, "volume": 45623.0}, {"date": "2005-08-01", "close": 0.1972668, "volume": 243035.0}, {"date": "2005-08-02", "close": 0.17260845, "volume": 126732.0}, {"date": "2005-08-04", "close": 0.18740346, "volume": 50693.0}, {"date": "2005-08-08", "close": 0.1972668, "volume": 10139.0}, {"date": "2005-08-09", "close": 0.1972668, "volume": 94927.0}, {"date": "2005-08-10", "close": 0.21699348, "volume": 22305.0}, {"date": "2005-08-11", "close": 0.21699348, "volume": 29554.0}, {"date": "2005-08-12", "close": 0.21699348, "volume": 163738.0}, {"date": "2005-08-15", "close": 0.22685682, "volume": 81108.0}, {"date": "2005-08-16", "close": 0.21699348, "volume": 152078.0}, {"date": "2005-08-17", "close": 0.21699348, "volume": 36499.0}, {"date": "2005-08-19", "close": 0.22685682, "volume": 103630.0}, {"date": "2005-09-02", "close": 0.22685682, "volume": 9277.0}, {"date": "2005-09-07", "close": 0.21699348, "volume": 78284.0}, {"date": "2005-09-08", "close": 0.21206181, "volume": 73794.0}, {"date": "2005-09-09", "close": 0.21699348, "volume": 2093.0}, {"date": "2005-09-12", "close": 0.23672016, "volume": 39946.0}, {"date": "2005-09-13", "close": 0.23672016, "volume": 30855.0}, {"date": "2005-09-14", "close": 0.23672016, "volume": 5069.0}, {"date": "2005-09-15", "close": 0.22685682, "volume": 40554.0}, {"date": "2005-09-21", "close": 0.23178849, "volume": 50693.0}, {"date": "2005-09-27", "close": 0.22192515, "volume": 111524.0}, {"date": "2005-09-28", "close": 0.22192515, "volume": 50693.0}, {"date": "2005-09-29", "close": 0.22192515, "volume": 31430.0}, {"date": "2005-09-30", "close": 0.2465835, "volume": 65918.0}, {"date": "2005-10-03", "close": 0.23672016, "volume": 107469.0}, {"date": "2005-10-06", "close": 0.22685682, "volume": 60831.0}, {"date": "2005-10-07", "close": 0.21699348, "volume": 5069.0}, {"date": "2005-10-11", "close": 0.22192515, "volume": 40554.0}, {"date": "2005-10-13", "close": 0.22192515, "volume": 101386.0}, {"date": "2005-10-14", "close": 0.22192515, "volume": 37513.0}, {"date": "2005-10-17", "close": 0.22192515, "volume": 58804.0}, {"date": "2005-10-19", "close": 0.22685682, "volume": 20277.0}, {"date": "2005-10-20", "close": 0.22192515, "volume": 42582.0}, {"date": "2005-10-21", "close": 0.21699348, "volume": 25448.0}, {"date": "2005-10-27", "close": 0.21206181, "volume": 81108.0}, {"date": "2005-10-28", "close": 0.21699348, "volume": 10139.0}, {"date": "2005-10-31", "close": 0.21699348, "volume": 20277.0}, {"date": "2005-11-01", "close": 0.20713014, "volume": 40554.0}, {"date": "2005-11-03", "close": 0.22685682, "volume": 60831.0}, {"date": "2005-11-07", "close": 0.1972668, "volume": 407570.0}, {"date": "2005-11-08", "close": 0.21699348, "volume": 10139.0}, {"date": "2005-11-09", "close": 0.21699348, "volume": 152078.0}, {"date": "2005-11-10", "close": 0.21699348, "volume": 111524.0}, {"date": "2005-11-11", "close": 0.21699348, "volume": 1014.0}, {"date": "2005-11-14", "close": 0.20713014, "volume": 30416.0}, {"date": "2005-11-16", "close": 0.1972668, "volume": 91247.0}, {"date": "2005-11-18", "close": 0.21699348, "volume": 186549.0}, {"date": "2005-11-21", "close": 0.21699348, "volume": 104427.0}, {"date": "2005-11-22", "close": 0.24165183, "volume": 171342.0}, {"date": "2005-11-23", "close": 0.24165183, "volume": 592598.0}, {"date": "2005-11-24", "close": 0.27124185, "volume": 542767.0}, {"date": "2005-11-25", "close": 0.28110519, "volume": 297932.0}, {"date": "2005-11-28", "close": 0.28603686, "volume": 168300.0}, {"date": "2005-11-29", "close": 0.31069521, "volume": 1165676.0}, {"date": "2005-11-30", "close": 0.30576354, "volume": 393588.0}, {"date": "2005-12-01", "close": 0.2959002, "volume": 185536.0}, {"date": "2005-12-02", "close": 0.36494358, "volume": 1038691.0}, {"date": "2005-12-05", "close": 0.3452169, "volume": 658007.0}, {"date": "2005-12-06", "close": 0.33042189, "volume": 626042.0}, {"date": "2005-12-07", "close": 0.32549022, "volume": 317075.0}, {"date": "2005-12-08", "close": 0.33535356, "volume": 186476.0}, {"date": "2005-12-09", "close": 0.31562688, "volume": 30517.0}, {"date": "2005-12-12", "close": 0.34028523, "volume": 344698.0}, {"date": "2005-12-13", "close": 0.33535356, "volume": 160772.0}, {"date": "2005-12-14", "close": 0.33535356, "volume": 103611.0}, {"date": "2005-12-15", "close": 0.32549022, "volume": 168265.0}, {"date": "2005-12-16", "close": 0.32549022, "volume": 53734.0}, {"date": "2005-12-19", "close": 0.33535356, "volume": 28989.0}, {"date": "2005-12-20", "close": 0.33535356, "volume": 80074.0}, {"date": "2005-12-21", "close": 0.33042189, "volume": 50693.0}, {"date": "2005-12-22", "close": 0.32055855, "volume": 110835.0}, {"date": "2005-12-23", "close": 0.33042189, "volume": 160427.0}, {"date": "2005-12-28", "close": 0.33535356, "volume": 6286.0}, {"date": "2005-12-29", "close": 0.35508024, "volume": 255329.0}, {"date": "2005-12-30", "close": 0.3945336, "volume": 120710.0}, {"date": "2006-01-03", "close": 0.3945336, "volume": 224448.0}, {"date": "2006-01-04", "close": 0.38467026, "volume": 89129.0}, {"date": "2006-01-05", "close": 0.38467026, "volume": 6590.0}, {"date": "2006-01-06", "close": 0.36494358, "volume": 123430.0}, {"date": "2006-01-09", "close": 0.35508024, "volume": 185382.0}, {"date": "2006-01-10", "close": 0.3452169, "volume": 176411.0}, {"date": "2006-01-11", "close": 0.33042189, "volume": 311963.0}, {"date": "2006-01-12", "close": 0.33535356, "volume": 30416.0}, {"date": "2006-01-13", "close": 0.33535356, "volume": 25346.0}, {"date": "2006-01-17", "close": 0.35508024, "volume": 62352.0}, {"date": "2006-01-18", "close": 0.3452169, "volume": 227636.0}, {"date": "2006-01-19", "close": 0.3452169, "volume": 11553591.0}, {"date": "2006-01-20", "close": 0.36494358, "volume": 737047.0}, {"date": "2006-01-23", "close": 0.36001191, "volume": 50135.0}, {"date": "2006-01-24", "close": 0.36494358, "volume": 157565.0}, {"date": "2006-01-25", "close": 0.36494358, "volume": 2657.0}, {"date": "2006-01-27", "close": 0.33535356, "volume": 221020.0}, {"date": "2006-01-30", "close": 0.36494358, "volume": 319555.0}, {"date": "2006-01-31", "close": 0.36987525, "volume": 217979.0}, {"date": "2006-02-01", "close": 0.35014857, "volume": 1539134.0}, {"date": "2006-02-02", "close": 0.3452169, "volume": 43405.0}, {"date": "2006-02-03", "close": 0.35508024, "volume": 183001.0}, {"date": "2006-02-06", "close": 0.35508024, "volume": 294671.0}, {"date": "2006-02-07", "close": 0.36987525, "volume": 351239.0}, {"date": "2006-02-08", "close": 0.35508024, "volume": 439111.0}, {"date": "2006-02-09", "close": 0.35014857, "volume": 17236.0}, {"date": "2006-02-10", "close": 0.36494358, "volume": 216321.0}, {"date": "2006-02-13", "close": 0.34028523, "volume": 233187.0}, {"date": "2006-02-14", "close": 0.33535356, "volume": 96316.0}, {"date": "2006-02-16", "close": 0.3452169, "volume": 96316.0}, {"date": "2006-02-17", "close": 0.36001191, "volume": 10139.0}, {"date": "2006-02-20", "close": 0.33535356, "volume": 204495.0}, {"date": "2006-02-21", "close": 0.34028523, "volume": 75542.0}, {"date": "2006-02-22", "close": 0.33535356, "volume": 118735.0}, {"date": "2006-02-23", "close": 0.35508024, "volume": 233303.0}, {"date": "2006-02-24", "close": 0.35508024, "volume": 42278.0}, {"date": "2006-02-27", "close": 0.36001191, "volume": 80759.0}, {"date": "2006-02-28", "close": 0.36494358, "volume": 141484.0}, {"date": "2006-03-01", "close": 0.36494358, "volume": 79334.0}, {"date": "2006-03-02", "close": 0.36494358, "volume": 20277.0}, {"date": "2006-03-03", "close": 0.36494358, "volume": 44610.0}, {"date": "2006-03-06", "close": 0.38467026, "volume": 322406.0}, {"date": "2006-03-07", "close": 0.45864531, "volume": 1828062.0}, {"date": "2006-03-08", "close": 0.46357698, "volume": 676483.0}, {"date": "2006-03-09", "close": 0.45864531, "volume": 269008.0}, {"date": "2006-03-10", "close": 0.43398696, "volume": 32469.0}, {"date": "2006-03-13", "close": 0.46357698, "volume": 200541.0}, {"date": "2006-03-14", "close": 0.4438503, "volume": 437159.0}, {"date": "2006-03-15", "close": 0.42412362, "volume": 217979.0}, {"date": "2006-03-16", "close": 0.41919195, "volume": 48412.0}, {"date": "2006-03-17", "close": 0.41919195, "volume": 14194.0}, {"date": "2006-03-21", "close": 0.42412362, "volume": 116593.0}, {"date": "2006-03-22", "close": 0.40932861, "volume": 54241.0}, {"date": "2006-03-23", "close": 0.41426028, "volume": 101386.0}, {"date": "2006-03-24", "close": 0.41426028, "volume": 9632.0}, {"date": "2006-03-27", "close": 0.41426028, "volume": 70970.0}, {"date": "2006-03-28", "close": 0.43398696, "volume": 23319.0}, {"date": "2006-03-29", "close": 0.41426028, "volume": 236261.0}, {"date": "2006-03-30", "close": 0.42412362, "volume": 93242.0}, {"date": "2006-03-31", "close": 0.45864531, "volume": 190637.0}, {"date": "2006-04-03", "close": 0.45371364, "volume": 115924.0}, {"date": "2006-04-04", "close": 0.45371364, "volume": 21291.0}, {"date": "2006-04-05", "close": 0.46357698, "volume": 238887.0}, {"date": "2006-04-06", "close": 0.493167, "volume": 492247.0}, {"date": "2006-04-07", "close": 0.48330366, "volume": 110510.0}, {"date": "2006-04-10", "close": 0.493167, "volume": 129773.0}, {"date": "2006-04-11", "close": 0.493167, "volume": 426798.0}, {"date": "2006-04-12", "close": 0.493167, "volume": 232137.0}, {"date": "2006-04-13", "close": 0.51289368, "volume": 20277.0}, {"date": "2006-04-18", "close": 0.5424837, "volume": 117810.0}, {"date": "2006-04-19", "close": 0.51289368, "volume": 161000.0}, {"date": "2006-04-20", "close": 0.52768869, "volume": 199817.0}, {"date": "2006-04-21", "close": 0.51782535, "volume": 117520.0}, {"date": "2006-04-26", "close": 0.52768869, "volume": 280955.0}, {"date": "2006-04-27", "close": 0.53262036, "volume": 71984.0}, {"date": "2006-04-28", "close": 0.50303034, "volume": 202771.0}, {"date": "2006-05-01", "close": 0.52275702, "volume": 150051.0}, {"date": "2006-05-02", "close": 0.51289368, "volume": 60324.0}, {"date": "2006-05-03", "close": 0.52275702, "volume": 443820.0}, {"date": "2006-05-04", "close": 0.52275702, "volume": 32124.0}, {"date": "2006-05-05", "close": 0.50303034, "volume": 132126.0}, {"date": "2006-05-08", "close": 0.46357698, "volume": 239812.0}, {"date": "2006-05-09", "close": 0.48330366, "volume": 268854.0}, {"date": "2006-05-10", "close": 0.51289368, "volume": 493712.0}, {"date": "2006-05-11", "close": 0.47837199, "volume": 227574.0}, {"date": "2006-05-12", "close": 0.493167, "volume": 181952.0}, {"date": "2006-05-17", "close": 0.493167, "volume": 244035.0}, {"date": "2006-05-18", "close": 0.43398696, "volume": 358991.0}, {"date": "2006-05-19", "close": 0.46357698, "volume": 211343.0}, {"date": "2006-05-22", "close": 0.43398696, "volume": 142492.0}, {"date": "2006-05-23", "close": 0.45371364, "volume": 373217.0}, {"date": "2006-05-24", "close": 0.4438503, "volume": 31899.0}, {"date": "2006-05-25", "close": 0.4438503, "volume": 72663.0}, {"date": "2006-05-26", "close": 0.45864531, "volume": 79081.0}, {"date": "2006-05-29", "close": 0.4438503, "volume": 55762.0}, {"date": "2006-05-30", "close": 0.46357698, "volume": 257152.0}, {"date": "2006-05-31", "close": 0.4438503, "volume": 396924.0}, {"date": "2006-06-01", "close": 0.46357698, "volume": 116593.0}, {"date": "2006-06-02", "close": 0.48330366, "volume": 170939.0}, {"date": "2006-06-05", "close": 0.48823533, "volume": 301115.0}, {"date": "2006-06-06", "close": 0.47344032, "volume": 131583.0}, {"date": "2006-06-07", "close": 0.46357698, "volume": 96316.0}, {"date": "2006-06-09", "close": 0.42905529, "volume": 167793.0}, {"date": "2006-06-13", "close": 0.41426028, "volume": 112284.0}, {"date": "2006-06-14", "close": 0.36494358, "volume": 117706.0}, {"date": "2006-06-15", "close": 0.38467026, "volume": 286823.0}, {"date": "2006-06-16", "close": 0.39946527, "volume": 45623.0}, {"date": "2006-06-19", "close": 0.39946527, "volume": 33407.0}, {"date": "2006-06-20", "close": 0.39946527, "volume": 186700.0}, {"date": "2006-06-21", "close": 0.41426028, "volume": 65444.0}, {"date": "2006-06-22", "close": 0.43891863, "volume": 268672.0}, {"date": "2006-06-27", "close": 0.44878197, "volume": 14701.0}, {"date": "2006-06-28", "close": 0.4438503, "volume": 22305.0}, {"date": "2006-06-29", "close": 0.4438503, "volume": 88102.0}, {"date": "2006-06-30", "close": 0.47344032, "volume": 285139.0}, {"date": "2006-07-03", "close": 0.44878197, "volume": 101386.0}, {"date": "2006-07-04", "close": 0.46357698, "volume": 37513.0}, {"date": "2006-07-05", "close": 0.45864531, "volume": 151466.0}, {"date": "2006-07-06", "close": 0.50303034, "volume": 1253231.0}, {"date": "2006-07-07", "close": 0.53262036, "volume": 614853.0}, {"date": "2006-07-10", "close": 0.5424837, "volume": 279313.0}, {"date": "2006-07-11", "close": 0.51289368, "volume": 269939.0}, {"date": "2006-07-12", "close": 0.53755203, "volume": 472933.0}, {"date": "2006-07-13", "close": 0.53755203, "volume": 485130.0}, {"date": "2006-07-14", "close": 0.5424837, "volume": 191194.0}, {"date": "2006-07-17", "close": 0.58686873, "volume": 418497.0}, {"date": "2006-07-18", "close": 0.5918004, "volume": 296722.0}, {"date": "2006-07-19", "close": 0.55234704, "volume": 283509.0}, {"date": "2006-07-20", "close": 0.55234704, "volume": 52720.0}, {"date": "2006-07-21", "close": 0.55234704, "volume": 294018.0}, {"date": "2006-07-24", "close": 0.55234704, "volume": 29533.0}, {"date": "2006-07-25", "close": 0.53755203, "volume": 68942.0}, {"date": "2006-07-26", "close": 0.5424837, "volume": 58926.0}, {"date": "2006-07-27", "close": 0.5424837, "volume": 33841.0}, {"date": "2006-07-28", "close": 0.52275702, "volume": 129192.0}, {"date": "2006-07-31", "close": 0.52275702, "volume": 145182.0}, {"date": "2006-08-01", "close": 0.5424837, "volume": 225936.0}, {"date": "2006-08-02", "close": 0.55727871, "volume": 273827.0}, {"date": "2006-08-03", "close": 0.55234704, "volume": 147921.0}, {"date": "2006-08-04", "close": 0.55234704, "volume": 17373.0}, {"date": "2006-08-07", "close": 0.5424837, "volume": 14275.0}, {"date": "2006-08-08", "close": 0.53262036, "volume": 70872.0}, {"date": "2006-08-09", "close": 0.53262036, "volume": 158364.0}, {"date": "2006-08-10", "close": 0.53262036, "volume": 19162.0}, {"date": "2006-08-11", "close": 0.52768869, "volume": 153741.0}, {"date": "2006-08-14", "close": 0.51289368, "volume": 28248.0}, {"date": "2006-08-15", "close": 0.49809867, "volume": 85071.0}, {"date": "2006-08-16", "close": 0.493167, "volume": 315663.0}, {"date": "2006-08-17", "close": 0.50303034, "volume": 7969.0}, {"date": "2006-08-18", "close": 0.50303034, "volume": 63163.0}, {"date": "2006-08-21", "close": 0.493167, "volume": 279824.0}, {"date": "2006-08-22", "close": 0.493167, "volume": 68537.0}, {"date": "2006-08-23", "close": 0.493167, "volume": 106054.0}, {"date": "2006-08-25", "close": 0.51289368, "volume": 102800.0}, {"date": "2006-08-28", "close": 0.52768869, "volume": 60831.0}, {"date": "2006-08-29", "close": 0.49809867, "volume": 24750.0}, {"date": "2006-08-30", "close": 0.49809867, "volume": 45623.0}, {"date": "2006-08-31", "close": 0.48330366, "volume": 54038.0}, {"date": "2006-09-01", "close": 0.493167, "volume": 10139.0}, {"date": "2006-09-04", "close": 0.48330366, "volume": 53167.0}, {"date": "2006-09-05", "close": 0.493167, "volume": 354849.0}, {"date": "2006-09-06", "close": 0.48330366, "volume": 40554.0}, {"date": "2006-09-07", "close": 0.493167, "volume": 30416.0}, {"date": "2006-09-08", "close": 0.493167, "volume": 10139.0}, {"date": "2006-09-11", "close": 0.48330366, "volume": 103429.0}, {"date": "2006-09-12", "close": 0.47344032, "volume": 115563.0}, {"date": "2006-09-13", "close": 0.45371364, "volume": 55349.0}, {"date": "2006-09-14", "close": 0.45371364, "volume": 5069.0}, {"date": "2006-09-20", "close": 0.4438503, "volume": 22305.0}, {"date": "2006-09-21", "close": 0.4438503, "volume": 25346.0}, {"date": "2006-09-22", "close": 0.41426028, "volume": 68435.0}, {"date": "2006-09-26", "close": 0.42412362, "volume": 78067.0}, {"date": "2006-09-27", "close": 0.43398696, "volume": 61744.0}, {"date": "2006-09-28", "close": 0.47344032, "volume": 123770.0}, {"date": "2006-09-29", "close": 0.493167, "volume": 207384.0}, {"date": "2006-10-03", "close": 0.45371364, "volume": 44610.0}, {"date": "2006-10-04", "close": 0.4438503, "volume": 7632.0}, {"date": "2006-10-09", "close": 0.4438503, "volume": 16485.0}, {"date": "2006-10-11", "close": 0.4438503, "volume": 86928.0}, {"date": "2006-10-12", "close": 0.45864531, "volume": 4055.0}, {"date": "2006-10-13", "close": 0.46357698, "volume": 74011.0}, {"date": "2006-10-16", "close": 0.46850865, "volume": 10356.0}, {"date": "2006-10-17", "close": 0.48330366, "volume": 281637.0}, {"date": "2006-10-18", "close": 0.493167, "volume": 81108.0}, {"date": "2006-10-19", "close": 0.48823533, "volume": 76039.0}, {"date": "2006-10-20", "close": 0.46357698, "volume": 48549.0}, {"date": "2006-10-23", "close": 0.4438503, "volume": 135350.0}, {"date": "2006-10-24", "close": 0.45371364, "volume": 143156.0}, {"date": "2006-10-25", "close": 0.41426028, "volume": 206605.0}, {"date": "2006-10-26", "close": 0.43398696, "volume": 139912.0}, {"date": "2006-10-27", "close": 0.40439694, "volume": 114367.0}, {"date": "2006-10-30", "close": 0.42412362, "volume": 235214.0}, {"date": "2006-10-31", "close": 0.41426028, "volume": 203917.0}, {"date": "2006-11-01", "close": 0.42412362, "volume": 52044.0}, {"date": "2006-11-02", "close": 0.40439694, "volume": 336580.0}, {"date": "2006-11-03", "close": 0.40439694, "volume": 53734.0}, {"date": "2006-11-06", "close": 0.39946527, "volume": 161834.0}, {"date": "2006-11-07", "close": 0.41426028, "volume": 135279.0}, {"date": "2006-11-08", "close": 0.3945336, "volume": 150051.0}, {"date": "2006-11-09", "close": 0.3945336, "volume": 47144.0}, {"date": "2006-11-10", "close": 0.40439694, "volume": 243325.0}, {"date": "2006-11-13", "close": 0.3945336, "volume": 51455.0}, {"date": "2006-11-14", "close": 0.3945336, "volume": 121663.0}, {"date": "2006-11-15", "close": 0.38960193, "volume": 488425.0}, {"date": "2006-11-16", "close": 0.37480692, "volume": 95201.0}, {"date": "2006-11-17", "close": 0.3945336, "volume": 134336.0}, {"date": "2006-11-20", "close": 0.3945336, "volume": 44001.0}, {"date": "2006-11-21", "close": 0.38467026, "volume": 25346.0}, {"date": "2006-11-22", "close": 0.37973859, "volume": 20277.0}, {"date": "2006-11-23", "close": 0.37973859, "volume": 30162.0}, {"date": "2006-11-24", "close": 0.3945336, "volume": 1010835.0}, {"date": "2006-11-27", "close": 0.42905529, "volume": 733727.0}, {"date": "2006-11-28", "close": 0.40932861, "volume": 240791.0}, {"date": "2006-11-29", "close": 0.41426028, "volume": 128253.0}, {"date": "2006-11-30", "close": 0.41426028, "volume": 316830.0}, {"date": "2006-12-01", "close": 0.40932861, "volume": 309733.0}, {"date": "2006-12-04", "close": 0.43398696, "volume": 133240.0}, {"date": "2006-12-05", "close": 0.45864531, "volume": 609788.0}, {"date": "2006-12-06", "close": 0.47344032, "volume": 290558.0}, {"date": "2006-12-07", "close": 0.44878197, "volume": 207840.0}, {"date": "2006-12-08", "close": 0.4438503, "volume": 150720.0}, {"date": "2006-12-11", "close": 0.4438503, "volume": 278810.0}, {"date": "2006-12-12", "close": 0.42905529, "volume": 166779.0}, {"date": "2006-12-13", "close": 0.42412362, "volume": 10139.0}, {"date": "2006-12-14", "close": 0.42905529, "volume": 126732.0}, {"date": "2006-12-15", "close": 0.4438503, "volume": 77053.0}, {"date": "2006-12-19", "close": 0.42412362, "volume": 20277.0}, {"date": "2006-12-20", "close": 0.41919195, "volume": 112538.0}, {"date": "2006-12-21", "close": 0.4438503, "volume": 412046.0}, {"date": "2006-12-22", "close": 0.43891863, "volume": 286256.0}, {"date": "2006-12-27", "close": 0.4438503, "volume": 184420.0}, {"date": "2006-12-28", "close": 0.46357698, "volume": 297132.0}, {"date": "2006-12-29", "close": 0.493167, "volume": 442140.0}, {"date": "2007-01-02", "close": 0.50796201, "volume": 478294.0}, {"date": "2007-01-03", "close": 0.47344032, "volume": 193959.0}, {"date": "2007-01-04", "close": 0.493167, "volume": 137322.0}, {"date": "2007-01-05", "close": 0.48330366, "volume": 98344.0}, {"date": "2007-01-08", "close": 0.48330366, "volume": 636296.0}, {"date": "2007-01-09", "close": 0.48330366, "volume": 119432.0}, {"date": "2007-01-10", "close": 0.4438503, "volume": 160189.0}, {"date": "2007-01-11", "close": 0.45371364, "volume": 126225.0}, {"date": "2007-01-12", "close": 0.46357698, "volume": 19260.0}, {"date": "2007-01-15", "close": 0.47344032, "volume": 127414.0}, {"date": "2007-01-16", "close": 0.45864531, "volume": 101588.0}, {"date": "2007-01-17", "close": 0.45371364, "volume": 100884.0}, {"date": "2007-01-18", "close": 0.46850865, "volume": 119619.0}, {"date": "2007-01-19", "close": 0.46357698, "volume": 160550.0}, {"date": "2007-01-22", "close": 0.493167, "volume": 292193.0}, {"date": "2007-01-23", "close": 0.46850865, "volume": 98439.0}, {"date": "2007-01-24", "close": 0.493167, "volume": 140926.0}, {"date": "2007-01-25", "close": 0.47837199, "volume": 251794.0}, {"date": "2007-01-29", "close": 0.46357698, "volume": 52214.0}, {"date": "2007-01-30", "close": 0.46357698, "volume": 105552.0}, {"date": "2007-01-31", "close": 0.46850865, "volume": 104716.0}, {"date": "2007-02-01", "close": 0.46357698, "volume": 55762.0}, {"date": "2007-02-02", "close": 0.47837199, "volume": 107614.0}, {"date": "2007-02-05", "close": 0.47344032, "volume": 61947.0}, {"date": "2007-02-06", "close": 0.4438503, "volume": 232578.0}, {"date": "2007-02-07", "close": 0.44878197, "volume": 29402.0}, {"date": "2007-02-08", "close": 0.45371364, "volume": 267151.0}, {"date": "2007-02-12", "close": 0.45864531, "volume": 61103.0}, {"date": "2007-02-13", "close": 0.4438503, "volume": 183895.0}, {"date": "2007-02-14", "close": 0.45371364, "volume": 165639.0}, {"date": "2007-02-15", "close": 0.45371364, "volume": 252078.0}, {"date": "2007-02-16", "close": 0.47344032, "volume": 300575.0}, {"date": "2007-02-19", "close": 0.46850865, "volume": 31542.0}, {"date": "2007-02-20", "close": 0.46357698, "volume": 261158.0}, {"date": "2007-02-21", "close": 0.45864531, "volume": 68942.0}, {"date": "2007-02-22", "close": 0.45371364, "volume": 60831.0}, {"date": "2007-02-23", "close": 0.46357698, "volume": 86697.0}, {"date": "2007-02-26", "close": 0.46850865, "volume": 41163.0}, {"date": "2007-02-27", "close": 0.493167, "volume": 515960.0}, {"date": "2007-02-28", "close": 0.4438503, "volume": 517158.0}, {"date": "2007-03-01", "close": 0.46357698, "volume": 378294.0}, {"date": "2007-03-02", "close": 0.45371364, "volume": 55762.0}, {"date": "2007-03-05", "close": 0.43398696, "volume": 320154.0}, {"date": "2007-03-06", "close": 0.43398696, "volume": 127430.0}, {"date": "2007-03-07", "close": 0.45864531, "volume": 190603.0}, {"date": "2007-03-08", "close": 0.43398696, "volume": 87192.0}, {"date": "2007-03-09", "close": 0.45371364, "volume": 75654.0}, {"date": "2007-03-12", "close": 0.4438503, "volume": 108410.0}, {"date": "2007-03-13", "close": 0.43398696, "volume": 87192.0}, {"date": "2007-03-14", "close": 0.43398696, "volume": 85705.0}, {"date": "2007-03-15", "close": 0.45371364, "volume": 184575.0}, {"date": "2007-03-16", "close": 0.44878197, "volume": 27683.0}, {"date": "2007-03-19", "close": 0.45371364, "volume": 52031.0}, {"date": "2007-03-20", "close": 0.45371364, "volume": 51481.0}, {"date": "2007-03-21", "close": 0.45371364, "volume": 111524.0}, {"date": "2007-03-22", "close": 0.46850865, "volume": 63415.0}, {"date": "2007-03-23", "close": 0.47344032, "volume": 111930.0}, {"date": "2007-03-26", "close": 0.46357698, "volume": 122763.0}, {"date": "2007-03-27", "close": 0.46850865, "volume": 174948.0}, {"date": "2007-03-28", "close": 0.47344032, "volume": 162217.0}, {"date": "2007-03-29", "close": 0.45371364, "volume": 149240.0}, {"date": "2007-03-30", "close": 0.46850865, "volume": 238256.0}, {"date": "2007-04-02", "close": 0.46850865, "volume": 8111.0}, {"date": "2007-04-03", "close": 0.46357698, "volume": 30416.0}, {"date": "2007-04-04", "close": 0.47344032, "volume": 540464.0}, {"date": "2007-04-05", "close": 0.46357698, "volume": 66835.0}, {"date": "2007-04-10", "close": 0.45864531, "volume": 117895.0}, {"date": "2007-04-11", "close": 0.47344032, "volume": 136121.0}, {"date": "2007-04-12", "close": 0.46357698, "volume": 99375.0}, {"date": "2007-04-13", "close": 0.46357698, "volume": 62233.0}, {"date": "2007-04-16", "close": 0.46850865, "volume": 435958.0}, {"date": "2007-04-17", "close": 0.48823533, "volume": 536539.0}, {"date": "2007-04-18", "close": 0.48330366, "volume": 324951.0}, {"date": "2007-04-19", "close": 0.47837199, "volume": 121047.0}, {"date": "2007-04-20", "close": 0.47837199, "volume": 20885.0}, {"date": "2007-04-23", "close": 0.47837199, "volume": 30416.0}, {"date": "2007-04-24", "close": 0.48330366, "volume": 1769000.0}, {"date": "2007-04-26", "close": 0.47344032, "volume": 181176.0}, {"date": "2007-04-27", "close": 0.47344032, "volume": 272727.0}, {"date": "2007-04-30", "close": 0.48330366, "volume": 199730.0}, {"date": "2007-05-01", "close": 0.47837199, "volume": 292497.0}, {"date": "2007-05-02", "close": 0.46850865, "volume": 498319.0}, {"date": "2007-05-03", "close": 0.46850865, "volume": 333012.0}, {"date": "2007-05-04", "close": 0.48823533, "volume": 631164.0}, {"date": "2007-05-07", "close": 0.5424837, "volume": 520283.0}, {"date": "2007-05-08", "close": 0.51289368, "volume": 141108.0}, {"date": "2007-05-09", "close": 0.52768869, "volume": 747869.0}, {"date": "2007-05-10", "close": 0.61152708, "volume": 1615468.0}, {"date": "2007-05-11", "close": 0.56714205, "volume": 3289297.0}, {"date": "2007-05-14", "close": 0.63125376, "volume": 973101.0}, {"date": "2007-05-15", "close": 0.70029714, "volume": 938086.0}, {"date": "2007-05-16", "close": 0.72002382, "volume": 1054243.0}, {"date": "2007-05-17", "close": 0.70522881, "volume": 573917.0}, {"date": "2007-05-18", "close": 0.70029714, "volume": 1455707.0}, {"date": "2007-05-21", "close": 0.79893054, "volume": 1730506.0}, {"date": "2007-05-22", "close": 0.77920386, "volume": 1166777.0}, {"date": "2007-05-23", "close": 0.77427219, "volume": 992421.0}, {"date": "2007-05-24", "close": 0.74468217, "volume": 539122.0}, {"date": "2007-05-25", "close": 0.72495549, "volume": 294178.0}, {"date": "2007-05-28", "close": 0.72002382, "volume": 180910.0}, {"date": "2007-05-29", "close": 0.75947718, "volume": 387396.0}, {"date": "2007-05-30", "close": 0.7397505, "volume": 187967.0}, {"date": "2007-05-31", "close": 0.7397505, "volume": 108989.0}, {"date": "2007-06-01", "close": 0.75947718, "volume": 503417.0}, {"date": "2007-06-04", "close": 0.76934052, "volume": 188983.0}, {"date": "2007-06-05", "close": 0.75947718, "volume": 178105.0}, {"date": "2007-06-06", "close": 0.74961384, "volume": 719451.0}, {"date": "2007-06-07", "close": 0.74961384, "volume": 182015.0}, {"date": "2007-06-08", "close": 0.75947718, "volume": 279540.0}, {"date": "2007-06-12", "close": 0.7890672, "volume": 214841.0}, {"date": "2007-06-13", "close": 0.7397505, "volume": 235192.0}, {"date": "2007-06-14", "close": 0.77427219, "volume": 353917.0}, {"date": "2007-06-15", "close": 0.88276893, "volume": 1047098.0}, {"date": "2007-06-18", "close": 0.86797392, "volume": 561710.0}, {"date": "2007-06-19", "close": 0.84824724, "volume": 344554.0}, {"date": "2007-06-20", "close": 0.85811058, "volume": 235395.0}, {"date": "2007-06-21", "close": 0.9370173, "volume": 267286.0}, {"date": "2007-06-25", "close": 1.10469408, "volume": 2013493.0}, {"date": "2007-06-26", "close": 1.10469408, "volume": 771058.0}, {"date": "2007-06-27", "close": 1.04551404, "volume": 707975.0}, {"date": "2007-06-28", "close": 1.1342841, "volume": 168233.0}, {"date": "2007-06-29", "close": 1.14414744, "volume": 133930.0}, {"date": "2007-07-02", "close": 1.11455742, "volume": 175405.0}, {"date": "2007-07-03", "close": 1.09976241, "volume": 408503.0}, {"date": "2007-07-04", "close": 1.10962575, "volume": 51707.0}, {"date": "2007-07-05", "close": 1.1342841, "volume": 191708.0}, {"date": "2007-07-06", "close": 1.1342841, "volume": 59343.0}, {"date": "2007-07-09", "close": 1.13921577, "volume": 190981.0}, {"date": "2007-07-10", "close": 1.10469408, "volume": 192817.0}, {"date": "2007-07-11", "close": 1.12442076, "volume": 440500.0}, {"date": "2007-07-12", "close": 1.12935243, "volume": 212037.0}, {"date": "2007-07-13", "close": 1.18853247, "volume": 3828764.0}, {"date": "2007-07-16", "close": 1.16387412, "volume": 198969.0}, {"date": "2007-07-17", "close": 1.15894245, "volume": 35085.0}, {"date": "2007-07-18", "close": 1.14414744, "volume": 342788.0}, {"date": "2007-07-19", "close": 1.1836008, "volume": 111782.0}, {"date": "2007-07-20", "close": 1.32168756, "volume": 843397.0}, {"date": "2007-07-23", "close": 1.2822342, "volume": 374663.0}, {"date": "2007-07-24", "close": 1.25264418, "volume": 219277.0}, {"date": "2007-07-25", "close": 1.31182422, "volume": 366046.0}, {"date": "2007-07-26", "close": 1.2822342, "volume": 140768.0}, {"date": "2007-07-27", "close": 1.16387412, "volume": 403502.0}, {"date": "2007-07-30", "close": 1.15894245, "volume": 191068.0}, {"date": "2007-07-31", "close": 1.1836008, "volume": 307130.0}, {"date": "2007-08-01", "close": 1.12442076, "volume": 271105.0}, {"date": "2007-08-02", "close": 1.10469408, "volume": 148544.0}, {"date": "2007-08-03", "close": 1.17373746, "volume": 317378.0}, {"date": "2007-08-06", "close": 1.08989907, "volume": 207818.0}, {"date": "2007-08-07", "close": 1.0849674, "volume": 187473.0}, {"date": "2007-08-08", "close": 1.0849674, "volume": 109963.0}, {"date": "2007-08-09", "close": 1.12935243, "volume": 71477.0}, {"date": "2007-08-10", "close": 0.986334, "volume": 478580.0}, {"date": "2007-08-13", "close": 1.05537738, "volume": 166272.0}, {"date": "2007-08-14", "close": 1.09483074, "volume": 132308.0}, {"date": "2007-08-15", "close": 1.00606068, "volume": 327391.0}, {"date": "2007-08-16", "close": 0.8877006, "volume": 1137434.0}, {"date": "2007-08-17", "close": 0.85811058, "volume": 149758.0}, {"date": "2007-08-20", "close": 0.9370173, "volume": 182228.0}, {"date": "2007-08-21", "close": 0.94688064, "volume": 296007.0}, {"date": "2007-08-22", "close": 0.986334, "volume": 129812.0}, {"date": "2007-08-23", "close": 1.00112901, "volume": 207992.0}, {"date": "2007-08-24", "close": 0.97647066, "volume": 278303.0}, {"date": "2007-08-27", "close": 0.96660732, "volume": 271934.0}, {"date": "2007-08-28", "close": 1.0356507, "volume": 298073.0}, {"date": "2007-08-29", "close": 0.99619734, "volume": 273728.0}, {"date": "2007-08-30", "close": 1.0356507, "volume": 80602.0}, {"date": "2007-08-31", "close": 1.06524072, "volume": 69510.0}, {"date": "2007-09-03", "close": 1.0849674, "volume": 142158.0}, {"date": "2007-09-04", "close": 1.15401078, "volume": 606793.0}, {"date": "2007-09-05", "close": 1.19839581, "volume": 545353.0}, {"date": "2007-09-06", "close": 1.20825915, "volume": 176512.0}, {"date": "2007-09-07", "close": 1.25757585, "volume": 885307.0}, {"date": "2007-09-10", "close": 1.26250752, "volume": 143055.0}, {"date": "2007-09-11", "close": 1.22305416, "volume": 268851.0}, {"date": "2007-09-12", "close": 1.1836008, "volume": 292171.0}, {"date": "2007-09-13", "close": 1.22305416, "volume": 73373.0}, {"date": "2007-09-14", "close": 1.24278084, "volume": 181584.0}, {"date": "2007-09-17", "close": 1.25264418, "volume": 115180.0}, {"date": "2007-09-18", "close": 1.20332748, "volume": 234799.0}, {"date": "2007-09-19", "close": 1.27237086, "volume": 372293.0}, {"date": "2007-09-20", "close": 1.2822342, "volume": 690578.0}, {"date": "2007-09-21", "close": 1.34141424, "volume": 751958.0}, {"date": "2007-09-24", "close": 1.42525263, "volume": 452276.0}, {"date": "2007-09-25", "close": 1.44004764, "volume": 616938.0}, {"date": "2007-09-26", "close": 1.42032096, "volume": 536352.0}, {"date": "2007-09-27", "close": 1.44991098, "volume": 271720.0}, {"date": "2007-09-28", "close": 1.48936434, "volume": 243944.0}, {"date": "2007-10-01", "close": 1.45977432, "volume": 121382.0}, {"date": "2007-10-02", "close": 1.45484265, "volume": 149112.0}, {"date": "2007-10-03", "close": 1.40059428, "volume": 110865.0}, {"date": "2007-10-04", "close": 1.37100426, "volume": 63776.0}, {"date": "2007-10-05", "close": 1.3808676, "volume": 95008.0}, {"date": "2007-10-08", "close": 1.37100426, "volume": 116086.0}, {"date": "2007-10-09", "close": 1.37593593, "volume": 138645.0}, {"date": "2007-10-10", "close": 1.39073094, "volume": 173229.0}, {"date": "2007-10-11", "close": 1.37100426, "volume": 98571.0}, {"date": "2007-10-12", "close": 1.42032096, "volume": 218085.0}, {"date": "2007-10-15", "close": 1.46963766, "volume": 1067266.0}, {"date": "2007-10-16", "close": 1.46470599, "volume": 312401.0}, {"date": "2007-10-17", "close": 1.479501, "volume": 143713.0}, {"date": "2007-10-18", "close": 1.45484265, "volume": 224826.0}, {"date": "2007-10-19", "close": 1.41045762, "volume": 358130.0}, {"date": "2007-10-22", "close": 1.3315509, "volume": 352361.0}, {"date": "2007-10-23", "close": 1.2822342, "volume": 129813.0}, {"date": "2007-10-24", "close": 1.27237086, "volume": 164479.0}, {"date": "2007-10-25", "close": 1.26250752, "volume": 249186.0}, {"date": "2007-10-26", "close": 1.24771251, "volume": 225120.0}, {"date": "2007-10-29", "close": 1.27730253, "volume": 176454.0}, {"date": "2007-10-30", "close": 1.40059428, "volume": 483649.0}, {"date": "2007-10-31", "close": 1.40059428, "volume": 263631.0}, {"date": "2007-11-01", "close": 1.42032096, "volume": 371625.0}, {"date": "2007-11-02", "close": 1.38579927, "volume": 221928.0}, {"date": "2007-11-05", "close": 1.36114092, "volume": 78593.0}, {"date": "2007-11-06", "close": 1.36607259, "volume": 144884.0}, {"date": "2007-11-07", "close": 1.36114092, "volume": 286603.0}, {"date": "2007-11-08", "close": 1.35127758, "volume": 116832.0}, {"date": "2007-11-09", "close": 1.44004764, "volume": 558480.0}, {"date": "2007-11-12", "close": 1.42032096, "volume": 113856.0}, {"date": "2007-11-13", "close": 1.41045762, "volume": 364199.0}, {"date": "2007-11-14", "close": 1.4301843, "volume": 366289.0}, {"date": "2007-11-15", "close": 1.43511597, "volume": 289237.0}, {"date": "2007-11-16", "close": 1.44004764, "volume": 575971.0}, {"date": "2007-11-19", "close": 1.43511597, "volume": 448969.0}, {"date": "2007-11-20", "close": 1.45977432, "volume": 259884.0}, {"date": "2007-11-21", "close": 1.48936434, "volume": 285349.0}, {"date": "2007-11-22", "close": 1.44991098, "volume": 119040.0}, {"date": "2007-11-23", "close": 1.47456933, "volume": 132865.0}, {"date": "2007-11-26", "close": 1.5288177, "volume": 367701.0}, {"date": "2007-11-27", "close": 1.55347605, "volume": 295371.0}, {"date": "2007-11-28", "close": 1.5288177, "volume": 452230.0}, {"date": "2007-11-29", "close": 1.52388603, "volume": 168743.0}, {"date": "2007-11-30", "close": 1.51895436, "volume": 50829.0}, {"date": "2007-12-03", "close": 1.53868104, "volume": 47772.0}, {"date": "2007-12-04", "close": 1.51895436, "volume": 69450.0}, {"date": "2007-12-05", "close": 1.51895436, "volume": 81129.0}, {"date": "2007-12-06", "close": 1.46963766, "volume": 181082.0}, {"date": "2007-12-07", "close": 1.46963766, "volume": 48811.0}, {"date": "2007-12-10", "close": 1.3808676, "volume": 102766.0}, {"date": "2007-12-11", "close": 1.42525263, "volume": 178384.0}, {"date": "2007-12-12", "close": 1.46470599, "volume": 390308.0}, {"date": "2007-12-13", "close": 1.41538929, "volume": 148695.0}, {"date": "2007-12-14", "close": 1.44991098, "volume": 198726.0}, {"date": "2007-12-17", "close": 1.32168756, "volume": 269607.0}, {"date": "2007-12-18", "close": 1.2822342, "volume": 173235.0}, {"date": "2007-12-19", "close": 1.2822342, "volume": 106573.0}, {"date": "2007-12-20", "close": 1.27237086, "volume": 55813.0}, {"date": "2007-12-21", "close": 1.2822342, "volume": 345506.0}, {"date": "2007-12-24", "close": 1.31675589, "volume": 104934.0}, {"date": "2007-12-27", "close": 1.26743919, "volume": 40577.0}, {"date": "2007-12-28", "close": 1.25264418, "volume": 114870.0}, {"date": "2007-12-31", "close": 1.34141424, "volume": 43631.0}, {"date": "2008-01-02", "close": 1.26250752, "volume": 55176.0}, {"date": "2008-01-03", "close": 1.22305416, "volume": 132670.0}, {"date": "2008-01-04", "close": 1.2822342, "volume": 85062.0}, {"date": "2008-01-07", "close": 1.18853247, "volume": 173983.0}, {"date": "2008-01-08", "close": 1.19346414, "volume": 136201.0}, {"date": "2008-01-09", "close": 1.23784917, "volume": 172552.0}, {"date": "2008-01-10", "close": 1.2329175, "volume": 183981.0}, {"date": "2008-01-11", "close": 1.21319082, "volume": 84643.0}, {"date": "2008-01-14", "close": 1.21812249, "volume": 123882.0}, {"date": "2008-01-15", "close": 1.19346414, "volume": 206046.0}, {"date": "2008-01-16", "close": 1.14414744, "volume": 418436.0}, {"date": "2008-01-17", "close": 1.1342841, "volume": 226090.0}, {"date": "2008-01-18", "close": 1.0356507, "volume": 289963.0}, {"date": "2008-01-21", "close": 0.94688064, "volume": 88648.0}, {"date": "2008-01-22", "close": 0.85811058, "volume": 258250.0}, {"date": "2008-01-23", "close": 0.90742728, "volume": 212725.0}, {"date": "2008-01-24", "close": 0.92715396, "volume": 285226.0}, {"date": "2008-01-25", "close": 1.0356507, "volume": 423629.0}, {"date": "2008-01-29", "close": 1.0849674, "volume": 459801.0}, {"date": "2008-01-30", "close": 1.08989907, "volume": 496536.0}, {"date": "2008-01-31", "close": 1.0849674, "volume": 66408.0}, {"date": "2008-02-01", "close": 1.12442076, "volume": 202351.0}, {"date": "2008-02-04", "close": 1.1342841, "volume": 303244.0}, {"date": "2008-02-05", "close": 1.10469408, "volume": 91833.0}, {"date": "2008-02-06", "close": 1.04551404, "volume": 439983.0}, {"date": "2008-02-07", "close": 1.0356507, "volume": 36195.0}, {"date": "2008-02-08", "close": 1.05537738, "volume": 56644.0}, {"date": "2008-02-11", "close": 1.02085569, "volume": 86178.0}, {"date": "2008-02-12", "close": 1.00606068, "volume": 124508.0}, {"date": "2008-02-13", "close": 1.02085569, "volume": 166169.0}, {"date": "2008-02-14", "close": 1.01099235, "volume": 161968.0}, {"date": "2008-02-15", "close": 1.02578736, "volume": 146502.0}, {"date": "2008-02-18", "close": 1.00606068, "volume": 339871.0}, {"date": "2008-02-19", "close": 0.986334, "volume": 290789.0}, {"date": "2008-02-20", "close": 0.95674398, "volume": 62697.0}, {"date": "2008-02-21", "close": 0.99126567, "volume": 132413.0}, {"date": "2008-02-22", "close": 1.09483074, "volume": 174372.0}, {"date": "2008-02-25", "close": 1.10469408, "volume": 83580.0}, {"date": "2008-02-26", "close": 1.07510406, "volume": 93859.0}, {"date": "2008-02-27", "close": 1.09976241, "volume": 128282.0}, {"date": "2008-03-03", "close": 1.07510406, "volume": 462589.0}, {"date": "2008-03-04", "close": 1.0849674, "volume": 318612.0}, {"date": "2008-03-05", "close": 1.1836008, "volume": 407315.0}, {"date": "2008-03-06", "close": 1.1836008, "volume": 58855.0}, {"date": "2008-03-07", "close": 1.13921577, "volume": 83711.0}, {"date": "2008-03-10", "close": 1.0849674, "volume": 292700.0}, {"date": "2008-03-11", "close": 1.0849674, "volume": 547791.0}, {"date": "2008-03-12", "close": 1.11455742, "volume": 66306.0}, {"date": "2008-03-13", "close": 1.0849674, "volume": 740118.0}, {"date": "2008-03-14", "close": 1.04551404, "volume": 161859.0}, {"date": "2008-03-17", "close": 1.04551404, "volume": 108562.0}, {"date": "2008-03-18", "close": 1.04551404, "volume": 97740.0}, {"date": "2008-03-19", "close": 0.986334, "volume": 232579.0}, {"date": "2008-03-20", "close": 0.91729062, "volume": 181229.0}, {"date": "2008-03-25", "close": 0.91729062, "volume": 156778.0}, {"date": "2008-03-26", "close": 0.89263227, "volume": 147990.0}, {"date": "2008-03-27", "close": 0.9370173, "volume": 88173.0}, {"date": "2008-03-28", "close": 0.91729062, "volume": 256681.0}, {"date": "2008-03-31", "close": 0.87783726, "volume": 241298.0}, {"date": "2008-04-01", "close": 0.8877006, "volume": 142126.0}, {"date": "2008-04-02", "close": 0.87783726, "volume": 316493.0}, {"date": "2008-04-03", "close": 0.8877006, "volume": 667532.0}, {"date": "2008-04-04", "close": 0.94688064, "volume": 64665.0}, {"date": "2008-04-07", "close": 0.96660732, "volume": 68931.0}, {"date": "2008-04-08", "close": 1.11455742, "volume": 630330.0}, {"date": "2008-04-09", "close": 1.0356507, "volume": 125632.0}, {"date": "2008-04-10", "close": 1.05044571, "volume": 47301.0}, {"date": "2008-04-11", "close": 1.06030905, "volume": 51755.0}, {"date": "2008-04-14", "close": 1.05537738, "volume": 131801.0}, {"date": "2008-04-15", "close": 1.04551404, "volume": 62859.0}, {"date": "2008-04-16", "close": 1.04551404, "volume": 10139.0}, {"date": "2008-04-17", "close": 1.09976241, "volume": 216809.0}, {"date": "2008-04-18", "close": 1.09483074, "volume": 92817.0}, {"date": "2008-04-21", "close": 1.08003573, "volume": 54814.0}, {"date": "2008-04-22", "close": 1.12442076, "volume": 96316.0}, {"date": "2008-04-23", "close": 1.07510406, "volume": 46730.0}, {"date": "2008-04-24", "close": 1.11455742, "volume": 25296.0}, {"date": "2008-04-28", "close": 1.05537738, "volume": 68942.0}, {"date": "2008-04-29", "close": 1.07510406, "volume": 111524.0}, {"date": "2008-04-30", "close": 1.0356507, "volume": 136759.0}, {"date": "2008-05-01", "close": 1.16387412, "volume": 376513.0}, {"date": "2008-05-02", "close": 1.20825915, "volume": 446917.0}, {"date": "2008-05-05", "close": 1.21319082, "volume": 372449.0}, {"date": "2008-05-06", "close": 1.20332748, "volume": 165715.0}, {"date": "2008-05-07", "close": 1.17373746, "volume": 135659.0}, {"date": "2008-05-08", "close": 1.16387412, "volume": 231922.0}, {"date": "2008-05-09", "close": 1.16387412, "volume": 746552.0}, {"date": "2008-05-12", "close": 1.29209754, "volume": 800988.0}, {"date": "2008-05-13", "close": 1.35127758, "volume": 516819.0}, {"date": "2008-05-14", "close": 1.4301843, "volume": 415342.0}, {"date": "2008-05-15", "close": 1.45977432, "volume": 505590.0}, {"date": "2008-05-16", "close": 1.4301843, "volume": 173863.0}, {"date": "2008-05-19", "close": 1.4301843, "volume": 254473.0}, {"date": "2008-05-20", "close": 1.479501, "volume": 662116.0}, {"date": "2008-05-21", "close": 1.479501, "volume": 168948.0}, {"date": "2008-05-22", "close": 1.44991098, "volume": 322507.0}, {"date": "2008-05-23", "close": 1.45977432, "volume": 292168.0}, {"date": "2008-05-26", "close": 1.46470599, "volume": 192273.0}, {"date": "2008-05-27", "close": 1.49922768, "volume": 413780.0}, {"date": "2008-05-28", "close": 1.45977432, "volume": 300722.0}, {"date": "2008-05-29", "close": 1.45977432, "volume": 184623.0}, {"date": "2008-05-30", "close": 1.479501, "volume": 220514.0}, {"date": "2008-06-02", "close": 1.46963766, "volume": 147831.0}, {"date": "2008-06-03", "close": 1.44004764, "volume": 417597.0}, {"date": "2008-06-04", "close": 1.45977432, "volume": 270100.0}, {"date": "2008-06-05", "close": 1.41538929, "volume": 472210.0}, {"date": "2008-06-06", "close": 1.4301843, "volume": 166655.0}, {"date": "2008-06-10", "close": 1.39073094, "volume": 142433.0}, {"date": "2008-06-11", "close": 1.35620925, "volume": 262753.0}, {"date": "2008-06-12", "close": 1.35127758, "volume": 238630.0}, {"date": "2008-06-13", "close": 1.30196088, "volume": 74331.0}, {"date": "2008-06-16", "close": 1.2329175, "volume": 115912.0}, {"date": "2008-06-17", "close": 1.19346414, "volume": 245257.0}, {"date": "2008-06-18", "close": 1.20332748, "volume": 261116.0}, {"date": "2008-06-19", "close": 1.17373746, "volume": 121250.0}, {"date": "2008-06-20", "close": 1.15401078, "volume": 218046.0}, {"date": "2008-06-23", "close": 1.17373746, "volume": 1366922.0}, {"date": "2008-06-24", "close": 1.14907911, "volume": 99403.0}, {"date": "2008-06-25", "close": 1.15401078, "volume": 204625.0}, {"date": "2008-06-26", "close": 1.13921577, "volume": 303693.0}, {"date": "2008-06-27", "close": 1.13921577, "volume": 543220.0}, {"date": "2008-06-30", "close": 1.17373746, "volume": 217503.0}, {"date": "2008-07-01", "close": 1.19346414, "volume": 396251.0}, {"date": "2008-07-02", "close": 1.27237086, "volume": 506511.0}, {"date": "2008-07-03", "close": 1.2822342, "volume": 174200.0}, {"date": "2008-07-04", "close": 1.30196088, "volume": 1066102.0}, {"date": "2008-07-07", "close": 1.29209754, "volume": 388136.0}, {"date": "2008-07-08", "close": 1.25264418, "volume": 86237.0}, {"date": "2008-07-09", "close": 1.2822342, "volume": 5703.0}, {"date": "2008-07-10", "close": 1.2329175, "volume": 183796.0}, {"date": "2008-07-11", "close": 1.22305416, "volume": 29402.0}, {"date": "2008-07-14", "close": 1.1836008, "volume": 119010.0}, {"date": "2008-07-15", "close": 1.22305416, "volume": 452055.0}, {"date": "2008-07-16", "close": 1.24278084, "volume": 226148.0}, {"date": "2008-07-17", "close": 1.21812249, "volume": 56269.0}, {"date": "2008-07-18", "close": 1.17866913, "volume": 298656.0}, {"date": "2008-07-21", "close": 1.15401078, "volume": 117319.0}, {"date": "2008-07-22", "close": 1.14907911, "volume": 26573.0}, {"date": "2008-07-23", "close": 1.17373746, "volume": 62149.0}, {"date": "2008-07-24", "close": 1.14414744, "volume": 15208.0}, {"date": "2008-07-25", "close": 1.09483074, "volume": 157775.0}, {"date": "2008-07-28", "close": 1.12442076, "volume": 24921.0}, {"date": "2008-07-29", "close": 1.11455742, "volume": 22510.0}, {"date": "2008-07-30", "close": 1.09483074, "volume": 205800.0}, {"date": "2008-07-31", "close": 1.10469408, "volume": 155130.0}, {"date": "2008-08-01", "close": 1.04058237, "volume": 106021.0}, {"date": "2008-08-04", "close": 1.00606068, "volume": 144632.0}, {"date": "2008-08-05", "close": 0.9370173, "volume": 47475.0}, {"date": "2008-08-06", "close": 0.89756394, "volume": 352301.0}, {"date": "2008-08-07", "close": 0.90249561, "volume": 293388.0}, {"date": "2008-08-08", "close": 0.87783726, "volume": 119990.0}, {"date": "2008-08-11", "close": 0.8383839, "volume": 183305.0}, {"date": "2008-08-12", "close": 0.76934052, "volume": 128335.0}, {"date": "2008-08-13", "close": 0.76934052, "volume": 179380.0}, {"date": "2008-08-14", "close": 0.79893054, "volume": 261659.0}, {"date": "2008-08-15", "close": 0.8383839, "volume": 349749.0}, {"date": "2008-08-18", "close": 0.83345223, "volume": 631754.0}, {"date": "2008-08-19", "close": 0.7890672, "volume": 186042.0}, {"date": "2008-08-20", "close": 0.83345223, "volume": 275845.0}, {"date": "2008-08-21", "close": 0.81865722, "volume": 131884.0}, {"date": "2008-08-22", "close": 0.96167565, "volume": 482279.0}, {"date": "2008-08-25", "close": 0.9370173, "volume": 257925.0}, {"date": "2008-08-26", "close": 0.9370173, "volume": 21697.0}, {"date": "2008-08-27", "close": 0.91235895, "volume": 29706.0}, {"date": "2008-08-28", "close": 0.89263227, "volume": 142321.0}, {"date": "2008-08-29", "close": 0.91729062, "volume": 22406.0}, {"date": "2008-09-01", "close": 0.90742728, "volume": 70970.0}, {"date": "2008-09-02", "close": 0.8877006, "volume": 115377.0}, {"date": "2008-09-03", "close": 0.85811058, "volume": 53227.0}, {"date": "2008-09-04", "close": 0.85811058, "volume": 543218.0}, {"date": "2008-09-05", "close": 0.84824724, "volume": 829044.0}, {"date": "2008-09-08", "close": 0.8877006, "volume": 27371.0}, {"date": "2008-09-09", "close": 0.8877006, "volume": 115473.0}, {"date": "2008-09-10", "close": 0.84331557, "volume": 116157.0}, {"date": "2008-09-11", "close": 0.7890672, "volume": 226305.0}, {"date": "2008-09-12", "close": 0.72988716, "volume": 333156.0}, {"date": "2008-09-15", "close": 0.76934052, "volume": 132801.0}, {"date": "2008-09-16", "close": 0.71016048, "volume": 131595.0}, {"date": "2008-09-17", "close": 0.70029714, "volume": 237749.0}, {"date": "2008-09-18", "close": 0.6904338, "volume": 298081.0}, {"date": "2008-09-19", "close": 0.7397505, "volume": 659040.0}, {"date": "2008-09-22", "close": 0.74961384, "volume": 360925.0}, {"date": "2008-09-23", "close": 0.7397505, "volume": 464389.0}, {"date": "2008-09-24", "close": 0.77427219, "volume": 83500.0}, {"date": "2008-09-25", "close": 0.76934052, "volume": 96185.0}, {"date": "2008-09-26", "close": 0.82852056, "volume": 173020.0}, {"date": "2008-09-29", "close": 0.7890672, "volume": 1263107.0}, {"date": "2008-09-30", "close": 0.82852056, "volume": 126603.0}, {"date": "2008-10-01", "close": 0.80879388, "volume": 83187.0}, {"date": "2008-10-02", "close": 0.76440885, "volume": 71578.0}, {"date": "2008-10-03", "close": 0.72002382, "volume": 1037838.0}, {"date": "2008-10-06", "close": 0.72002382, "volume": 16323.0}, {"date": "2008-10-07", "close": 0.6904338, "volume": 9327.0}, {"date": "2008-10-08", "close": 0.56714205, "volume": 37846.0}, {"date": "2008-10-09", "close": 0.57207372, "volume": 64684.0}, {"date": "2008-10-10", "close": 0.493167, "volume": 218593.0}, {"date": "2008-10-13", "close": 0.493167, "volume": 2028.0}, {"date": "2008-10-14", "close": 0.45864531, "volume": 238387.0}, {"date": "2008-10-15", "close": 0.46357698, "volume": 135067.0}, {"date": "2008-10-16", "close": 0.48330366, "volume": 13458.0}, {"date": "2008-10-17", "close": 0.43398696, "volume": 1069364.0}, {"date": "2008-10-20", "close": 0.3945336, "volume": 81210.0}, {"date": "2008-10-21", "close": 0.47344032, "volume": 115826.0}, {"date": "2008-10-22", "close": 0.48330366, "volume": 64387.0}, {"date": "2008-10-23", "close": 0.42412362, "volume": 76039.0}, {"date": "2008-10-24", "close": 0.41919195, "volume": 13586.0}, {"date": "2008-10-27", "close": 0.40932861, "volume": 5069.0}, {"date": "2008-10-28", "close": 0.40439694, "volume": 8051.0}, {"date": "2008-10-30", "close": 0.33535356, "volume": 225303.0}, {"date": "2008-10-31", "close": 0.32549022, "volume": 750544.0}, {"date": "2008-11-03", "close": 0.3452169, "volume": 241963.0}, {"date": "2008-11-04", "close": 0.3452169, "volume": 199442.0}, {"date": "2008-11-05", "close": 0.35014857, "volume": 1231934.0}, {"date": "2008-11-06", "close": 0.37480692, "volume": 46078.0}, {"date": "2008-11-07", "close": 0.38467026, "volume": 63589.0}, {"date": "2008-11-10", "close": 0.37973859, "volume": 54748.0}, {"date": "2008-11-12", "close": 0.33535356, "volume": 99521.0}, {"date": "2008-11-13", "close": 0.32055855, "volume": 60324.0}, {"date": "2008-11-14", "close": 0.31069521, "volume": 6083.0}, {"date": "2008-11-17", "close": 0.28603686, "volume": 50694.0}, {"date": "2008-11-18", "close": 0.27617352, "volume": 83642.0}, {"date": "2008-11-19", "close": 0.23672016, "volume": 5663949.0}, {"date": "2008-11-20", "close": 0.2465835, "volume": 471498.0}, {"date": "2008-11-21", "close": 0.2465835, "volume": 40875.0}, {"date": "2008-11-24", "close": 0.2465835, "volume": 275220.0}, {"date": "2008-11-25", "close": 0.36494358, "volume": 4728247.0}, {"date": "2008-11-26", "close": 0.36494358, "volume": 377560.0}, {"date": "2008-11-27", "close": 0.35014857, "volume": 55559.0}, {"date": "2008-11-28", "close": 0.2959002, "volume": 229130.0}, {"date": "2008-12-01", "close": 0.2959002, "volume": 538550.0}, {"date": "2008-12-02", "close": 0.2959002, "volume": 2315243.0}, {"date": "2008-12-03", "close": 0.2959002, "volume": 267191.0}, {"date": "2008-12-04", "close": 0.29096853, "volume": 115022.0}, {"date": "2008-12-05", "close": 0.2959002, "volume": 1226765.0}, {"date": "2008-12-08", "close": 0.29096853, "volume": 32139.0}, {"date": "2008-12-09", "close": 0.2959002, "volume": 2838795.0}, {"date": "2008-12-10", "close": 0.27617352, "volume": 282359.0}, {"date": "2008-12-11", "close": 0.2959002, "volume": 203785.0}, {"date": "2008-12-12", "close": 0.29096853, "volume": 220843.0}, {"date": "2008-12-15", "close": 0.28603686, "volume": 343255.0}, {"date": "2008-12-16", "close": 0.2959002, "volume": 123485.0}, {"date": "2008-12-17", "close": 0.3452169, "volume": 9245021.0}, {"date": "2008-12-18", "close": 0.3452169, "volume": 610037.0}, {"date": "2008-12-19", "close": 0.36001191, "volume": 112624.0}, {"date": "2008-12-22", "close": 0.3452169, "volume": 578404.0}, {"date": "2008-12-23", "close": 0.37480692, "volume": 234241.0}, {"date": "2008-12-24", "close": 0.4438503, "volume": 125528.0}, {"date": "2008-12-29", "close": 0.57207372, "volume": 763569.0}, {"date": "2008-12-30", "close": 0.57207372, "volume": 207333.0}, {"date": "2008-12-31", "close": 0.57207372, "volume": 149037.0}, {"date": "2009-01-02", "close": 0.52275702, "volume": 66781.0}, {"date": "2009-01-05", "close": 0.50303034, "volume": 220152.0}, {"date": "2009-01-06", "close": 0.47344032, "volume": 501272.0}, {"date": "2009-01-07", "close": 0.46357698, "volume": 151810.0}, {"date": "2009-01-08", "close": 0.4438503, "volume": 262017.0}, {"date": "2009-01-09", "close": 0.43891863, "volume": 586591.0}, {"date": "2009-01-12", "close": 0.53262036, "volume": 469582.0}, {"date": "2009-01-13", "close": 0.5424837, "volume": 570361.0}, {"date": "2009-01-14", "close": 0.55727871, "volume": 377527.0}, {"date": "2009-01-15", "close": 0.493167, "volume": 225286.0}, {"date": "2009-01-16", "close": 0.52275702, "volume": 227051.0}, {"date": "2009-01-19", "close": 0.5424837, "volume": 44103.0}, {"date": "2009-01-21", "close": 0.52275702, "volume": 412132.0}, {"date": "2009-01-22", "close": 0.5424837, "volume": 247597.0}, {"date": "2009-01-23", "close": 0.5918004, "volume": 412011.0}, {"date": "2009-01-27", "close": 0.66084378, "volume": 573030.0}, {"date": "2009-01-28", "close": 0.65098044, "volume": 249858.0}, {"date": "2009-01-29", "close": 0.6904338, "volume": 723929.0}, {"date": "2009-01-30", "close": 0.72495549, "volume": 851713.0}, {"date": "2009-02-02", "close": 0.7397505, "volume": 979898.0}, {"date": "2009-02-03", "close": 0.69536547, "volume": 386047.0}, {"date": "2009-02-04", "close": 0.71016048, "volume": 246371.0}, {"date": "2009-02-05", "close": 0.74961384, "volume": 707051.0}, {"date": "2009-02-06", "close": 0.79893054, "volume": 749150.0}, {"date": "2009-02-09", "close": 0.74961384, "volume": 1646055.0}, {"date": "2009-02-10", "close": 0.70029714, "volume": 306090.0}, {"date": "2009-02-11", "close": 0.67070712, "volume": 451564.0}, {"date": "2009-02-12", "close": 0.70029714, "volume": 517553.0}, {"date": "2009-02-13", "close": 0.6904338, "volume": 366233.0}, {"date": "2009-02-16", "close": 0.68057046, "volume": 429306.0}, {"date": "2009-02-17", "close": 0.68057046, "volume": 163640.0}, {"date": "2009-02-18", "close": 0.67070712, "volume": 375586.0}, {"date": "2009-02-19", "close": 0.66577545, "volume": 262464.0}, {"date": "2009-02-20", "close": 0.67563879, "volume": 323241.0}, {"date": "2009-02-23", "close": 0.65098044, "volume": 674392.0}, {"date": "2009-02-24", "close": 0.67070712, "volume": 419591.0}, {"date": "2009-02-25", "close": 0.66577545, "volume": 199783.0}, {"date": "2009-02-26", "close": 0.66084378, "volume": 160592.0}, {"date": "2009-02-27", "close": 0.5918004, "volume": 635858.0}, {"date": "2009-03-02", "close": 0.5918004, "volume": 2808226.0}, {"date": "2009-03-03", "close": 0.55234704, "volume": 265721.0}, {"date": "2009-03-04", "close": 0.55234704, "volume": 82238.0}, {"date": "2009-03-05", "close": 0.55234704, "volume": 216458.0}, {"date": "2009-03-06", "close": 0.57207372, "volume": 104498.0}, {"date": "2009-03-09", "close": 0.57207372, "volume": 42646.0}, {"date": "2009-03-10", "close": 0.58193706, "volume": 177932.0}, {"date": "2009-03-11", "close": 0.55234704, "volume": 120643.0}, {"date": "2009-03-12", "close": 0.58686873, "volume": 127036.0}, {"date": "2009-03-13", "close": 0.62632209, "volume": 480698.0}, {"date": "2009-03-16", "close": 0.6904338, "volume": 409267.0}, {"date": "2009-03-17", "close": 0.68550213, "volume": 194274.0}, {"date": "2009-03-18", "close": 0.6411171, "volume": 275639.0}, {"date": "2009-03-19", "close": 0.68057046, "volume": 704315.0}, {"date": "2009-03-20", "close": 0.72988716, "volume": 1822131.0}, {"date": "2009-03-23", "close": 0.68057046, "volume": 655672.0}, {"date": "2009-03-24", "close": 0.6411171, "volume": 297304.0}, {"date": "2009-03-25", "close": 0.66084378, "volume": 275785.0}, {"date": "2009-03-26", "close": 0.66577545, "volume": 149037.0}, {"date": "2009-03-27", "close": 0.65591211, "volume": 320800.0}, {"date": "2009-03-30", "close": 0.6411171, "volume": 351069.0}, {"date": "2009-03-31", "close": 0.63125376, "volume": 285126.0}, {"date": "2009-04-01", "close": 0.66084378, "volume": 223529.0}, {"date": "2009-04-02", "close": 0.67563879, "volume": 296480.0}, {"date": "2009-04-03", "close": 0.71016048, "volume": 766950.0}, {"date": "2009-04-06", "close": 0.71509215, "volume": 574899.0}, {"date": "2009-04-07", "close": 0.69536547, "volume": 678329.0}, {"date": "2009-04-08", "close": 0.6904338, "volume": 349146.0}, {"date": "2009-04-09", "close": 0.70522881, "volume": 607092.0}, {"date": "2009-04-14", "close": 0.6904338, "volume": 1111376.0}, {"date": "2009-04-15", "close": 0.6904338, "volume": 763225.0}, {"date": "2009-04-16", "close": 0.76934052, "volume": 705179.0}, {"date": "2009-04-17", "close": 0.81865722, "volume": 1075592.0}, {"date": "2009-04-21", "close": 0.97647066, "volume": 3152813.0}, {"date": "2009-04-22", "close": 0.97647066, "volume": 1255858.0}, {"date": "2009-04-23", "close": 0.8877006, "volume": 955920.0}, {"date": "2009-04-24", "close": 0.90249561, "volume": 328038.0}, {"date": "2009-04-27", "close": 0.87290559, "volume": 486708.0}, {"date": "2009-04-28", "close": 0.91235895, "volume": 1193664.0}, {"date": "2009-04-29", "close": 0.93208563, "volume": 1085447.0}, {"date": "2009-04-30", "close": 0.8877006, "volume": 1020293.0}, {"date": "2009-05-01", "close": 0.8877006, "volume": 81482.0}, {"date": "2009-05-04", "close": 0.86797392, "volume": 92058.0}, {"date": "2009-05-06", "close": 0.85317891, "volume": 1362541.0}, {"date": "2009-05-07", "close": 0.81372555, "volume": 1306935.0}, {"date": "2009-05-08", "close": 0.86797392, "volume": 4598752.0}, {"date": "2009-05-11", "close": 0.92715396, "volume": 979278.0}, {"date": "2009-05-12", "close": 0.89756394, "volume": 574843.0}, {"date": "2009-05-13", "close": 0.90249561, "volume": 596092.0}, {"date": "2009-05-14", "close": 0.85811058, "volume": 268215.0}, {"date": "2009-05-15", "close": 0.85317891, "volume": 312834.0}, {"date": "2009-05-18", "close": 0.8383839, "volume": 526291.0}, {"date": "2009-05-19", "close": 0.86797392, "volume": 524379.0}, {"date": "2009-05-20", "close": 0.8383839, "volume": 251040.0}, {"date": "2009-05-21", "close": 0.8383839, "volume": 978320.0}, {"date": "2009-05-22", "close": 0.860865, "volume": 372494.0}, {"date": "2009-05-25", "close": 0.8658125, "volume": 418059.0}, {"date": "2009-05-26", "close": 0.89055, "volume": 539643.0}, {"date": "2009-05-27", "close": 0.87076, "volume": 384854.0}, {"date": "2009-05-28", "close": 0.87076, "volume": 561355.0}, {"date": "2009-05-29", "close": 0.880655, "volume": 871172.0}, {"date": "2009-06-01", "close": 0.96971, "volume": 2014747.0}, {"date": "2009-06-02", "close": 0.940025, "volume": 508299.0}, {"date": "2009-06-03", "close": 0.940025, "volume": 202480.0}, {"date": "2009-06-04", "close": 0.9548675, "volume": 311830.0}, {"date": "2009-06-05", "close": 0.9647625, "volume": 500151.0}, {"date": "2009-06-09", "close": 0.8856025, "volume": 700074.0}, {"date": "2009-06-10", "close": 0.8856025, "volume": 446705.0}, {"date": "2009-06-11", "close": 0.9053925, "volume": 633580.0}, {"date": "2009-06-12", "close": 0.89055, "volume": 328256.0}, {"date": "2009-06-15", "close": 0.87076, "volume": 816984.0}, {"date": "2009-06-16", "close": 0.821285, "volume": 548521.0}, {"date": "2009-06-17", "close": 0.81139, "volume": 2297507.0}, {"date": "2009-06-18", "close": 0.821285, "volume": 619655.0}, {"date": "2009-06-19", "close": 0.821285, "volume": 340864.0}, {"date": "2009-06-22", "close": 0.801495, "volume": 427851.0}, {"date": "2009-06-23", "close": 0.77181, "volume": 177701.0}, {"date": "2009-06-24", "close": 0.781705, "volume": 819606.0}, {"date": "2009-06-25", "close": 0.75202, "volume": 276675.0}, {"date": "2009-06-26", "close": 0.7371775, "volume": 607214.0}, {"date": "2009-06-29", "close": 0.722335, "volume": 512350.0}, {"date": "2009-06-30", "close": 0.722335, "volume": 509089.0}, {"date": "2009-07-01", "close": 0.71244, "volume": 356378.0}, {"date": "2009-07-02", "close": 0.73223, "volume": 715873.0}, {"date": "2009-07-03", "close": 0.722335, "volume": 428271.0}, {"date": "2009-07-06", "close": 0.71244, "volume": 391255.0}, {"date": "2009-07-07", "close": 0.69265, "volume": 443200.0}, {"date": "2009-07-08", "close": 0.702545, "volume": 486771.0}, {"date": "2009-07-09", "close": 0.69265, "volume": 490467.0}, {"date": "2009-07-10", "close": 0.69265, "volume": 23827.0}, {"date": "2009-07-13", "close": 0.6778075, "volume": 237833.0}, {"date": "2009-07-14", "close": 0.75202, "volume": 447019.0}, {"date": "2009-07-15", "close": 0.73223, "volume": 241644.0}, {"date": "2009-07-16", "close": 0.75202, "volume": 276760.0}, {"date": "2009-07-17", "close": 0.761915, "volume": 231337.0}, {"date": "2009-07-20", "close": 0.761915, "volume": 163712.0}, {"date": "2009-07-21", "close": 0.781705, "volume": 603291.0}, {"date": "2009-07-22", "close": 0.7965475, "volume": 316916.0}, {"date": "2009-07-23", "close": 0.781705, "volume": 385907.0}, {"date": "2009-07-24", "close": 0.77181, "volume": 280043.0}, {"date": "2009-07-27", "close": 0.801495, "volume": 649417.0}, {"date": "2009-07-28", "close": 0.7767575, "volume": 362482.0}, {"date": "2009-07-29", "close": 0.75202, "volume": 335096.0}, {"date": "2009-07-30", "close": 0.73223, "volume": 479152.0}, {"date": "2009-07-31", "close": 0.742125, "volume": 306637.0}, {"date": "2009-08-03", "close": 0.761915, "volume": 893690.0}, {"date": "2009-08-04", "close": 0.83118, "volume": 2158721.0}, {"date": "2009-08-05", "close": 0.85097, "volume": 1928158.0}, {"date": "2009-08-06", "close": 0.8559175, "volume": 1282567.0}, {"date": "2009-08-07", "close": 0.8559175, "volume": 844531.0}, {"date": "2009-08-10", "close": 0.85097, "volume": 847007.0}, {"date": "2009-08-11", "close": 0.880655, "volume": 490040.0}, {"date": "2009-08-12", "close": 0.87076, "volume": 1482586.0}, {"date": "2009-08-13", "close": 0.9152875, "volume": 829080.0}, {"date": "2009-08-14", "close": 0.9251825, "volume": 1002644.0}, {"date": "2009-08-17", "close": 0.8559175, "volume": 428432.0}, {"date": "2009-08-18", "close": 0.83118, "volume": 555573.0}, {"date": "2009-08-19", "close": 0.841075, "volume": 451803.0}, {"date": "2009-08-20", "close": 0.8460225, "volume": 467345.0}, {"date": "2009-08-21", "close": 0.841075, "volume": 746136.0}, {"date": "2009-08-24", "close": 0.8559175, "volume": 218637.0}, {"date": "2009-08-25", "close": 0.841075, "volume": 330193.0}, {"date": "2009-08-26", "close": 0.860865, "volume": 281032.0}, {"date": "2009-08-27", "close": 0.85097, "volume": 485962.0}, {"date": "2009-08-28", "close": 0.85097, "volume": 543700.0}, {"date": "2009-08-31", "close": 0.87076, "volume": 806281.0}, {"date": "2009-09-01", "close": 0.841075, "volume": 338289.0}, {"date": "2009-09-02", "close": 0.8460225, "volume": 212059.0}, {"date": "2009-09-03", "close": 0.89055, "volume": 679852.0}, {"date": "2009-09-04", "close": 0.91034, "volume": 663690.0}, {"date": "2009-09-07", "close": 1.0835025, "volume": 2613530.0}, {"date": "2009-09-08", "close": 1.06866, "volume": 1618155.0}, {"date": "2009-09-09", "close": 1.1230825, "volume": 1653142.0}, {"date": "2009-09-10", "close": 1.078555, "volume": 599086.0}, {"date": "2009-09-11", "close": 1.0637125, "volume": 682973.0}, {"date": "2009-09-14", "close": 1.157715, "volume": 1350294.0}, {"date": "2009-09-15", "close": 1.118135, "volume": 1032987.0}, {"date": "2009-09-16", "close": 1.14782, "volume": 761554.0}, {"date": "2009-09-17", "close": 1.28635, "volume": 3584072.0}, {"date": "2009-09-18", "close": 1.28635, "volume": 2522262.0}, {"date": "2009-09-21", "close": 1.22698, "volume": 702206.0}, {"date": "2009-09-22", "close": 1.217085, "volume": 1066649.0}, {"date": "2009-09-23", "close": 1.2121375, "volume": 1365187.0}, {"date": "2009-09-24", "close": 1.30614, "volume": 3617588.0}, {"date": "2009-09-25", "close": 1.28635, "volume": 1436590.0}, {"date": "2009-09-28", "close": 1.24677, "volume": 469588.0}, {"date": "2009-09-29", "close": 1.2418225, "volume": 833871.0}, {"date": "2009-09-30", "close": 1.20719, "volume": 217620.0}, {"date": "2009-10-01", "close": 1.2319275, "volume": 719414.0}, {"date": "2009-10-02", "close": 1.16761, "volume": 853915.0}, {"date": "2009-10-05", "close": 1.1874, "volume": 606531.0}, {"date": "2009-10-06", "close": 1.1874, "volume": 541927.0}, {"date": "2009-10-07", "close": 1.276455, "volume": 1758883.0}, {"date": "2009-10-08", "close": 1.28635, "volume": 992421.0}, {"date": "2009-10-09", "close": 1.40509, "volume": 2815530.0}, {"date": "2009-10-12", "close": 1.48425, "volume": 2398095.0}, {"date": "2009-10-13", "close": 1.4694075, "volume": 1590308.0}, {"date": "2009-10-14", "close": 1.64257, "volume": 1998230.0}, {"date": "2009-10-15", "close": 1.612885, "volume": 1382789.0}, {"date": "2009-10-16", "close": 1.5287775, "volume": 663300.0}, {"date": "2009-10-19", "close": 1.5683575, "volume": 612670.0}, {"date": "2009-10-20", "close": 1.711835, "volume": 1575548.0}, {"date": "2009-10-26", "close": 1.573305, "volume": 1740635.0}, {"date": "2009-10-27", "close": 1.46446, "volume": 2024729.0}, {"date": "2009-10-28", "close": 1.494145, "volume": 1103934.0}, {"date": "2009-10-29", "close": 1.4397225, "volume": 1485196.0}, {"date": "2009-10-30", "close": 1.4595125, "volume": 1576098.0}, {"date": "2009-11-02", "close": 1.48425, "volume": 600676.0}, {"date": "2009-11-03", "close": 1.52383, "volume": 724312.0}, {"date": "2009-11-04", "close": 1.533725, "volume": 1073954.0}, {"date": "2009-11-05", "close": 1.5287775, "volume": 1150830.0}, {"date": "2009-11-06", "close": 1.533725, "volume": 517169.0}, {"date": "2009-11-09", "close": 1.5832, "volume": 508415.0}, {"date": "2009-11-10", "close": 1.632675, "volume": 1140626.0}, {"date": "2009-11-11", "close": 1.56341, "volume": 920761.0}, {"date": "2009-11-12", "close": 1.6079375, "volume": 989770.0}, {"date": "2009-11-13", "close": 1.5832, "volume": 424937.0}, {"date": "2009-11-16", "close": 1.830575, "volume": 2245570.0}, {"date": "2009-11-17", "close": 1.692045, "volume": 2216573.0}, {"date": "2009-11-18", "close": 1.6870975, "volume": 1617117.0}, {"date": "2009-11-19", "close": 1.711835, "volume": 869719.0}, {"date": "2009-11-20", "close": 1.672255, "volume": 702414.0}, {"date": "2009-11-23", "close": 1.692045, "volume": 628890.0}, {"date": "2009-11-24", "close": 1.6673075, "volume": 1301258.0}, {"date": "2009-11-25", "close": 1.68215, "volume": 733191.0}, {"date": "2009-11-26", "close": 1.72173, "volume": 993252.0}, {"date": "2009-11-27", "close": 1.672255, "volume": 751552.0}, {"date": "2009-11-30", "close": 1.751415, "volume": 4559104.0}, {"date": "2009-12-01", "close": 1.692045, "volume": 1035409.0}, {"date": "2009-12-02", "close": 1.771205, "volume": 853860.0}, {"date": "2009-12-03", "close": 1.731625, "volume": 573946.0}, {"date": "2009-12-04", "close": 1.672255, "volume": 730002.0}, {"date": "2009-12-07", "close": 1.60299, "volume": 1004004.0}, {"date": "2009-12-08", "close": 1.5832, "volume": 518873.0}, {"date": "2009-12-09", "close": 1.4793025, "volume": 1039724.0}, {"date": "2009-12-10", "close": 1.4793025, "volume": 940257.0}, {"date": "2009-12-11", "close": 1.56341, "volume": 570616.0}, {"date": "2009-12-14", "close": 1.513935, "volume": 265743.0}, {"date": "2009-12-15", "close": 1.5683575, "volume": 678040.0}, {"date": "2009-12-16", "close": 1.553515, "volume": 336056.0}, {"date": "2009-12-17", "close": 1.6574125, "volume": 1349996.0}, {"date": "2009-12-18", "close": 1.72173, "volume": 5099121.0}, {"date": "2009-12-21", "close": 1.72173, "volume": 705893.0}, {"date": "2009-12-22", "close": 1.672255, "volume": 1400600.0}, {"date": "2009-12-23", "close": 1.68215, "volume": 1264077.0}, {"date": "2009-12-24", "close": 1.731625, "volume": 375709.0}, {"date": "2009-12-29", "close": 1.751415, "volume": 739265.0}, {"date": "2009-12-30", "close": 1.72173, "volume": 340913.0}, {"date": "2009-12-31", "close": 1.751415, "volume": 211642.0}, {"date": "2010-01-04", "close": 1.7365725, "volume": 184285.0}, {"date": "2010-01-05", "close": 1.810785, "volume": 1595287.0}, {"date": "2010-01-06", "close": 1.929525, "volume": 1629620.0}, {"date": "2010-01-07", "close": 1.969105, "volume": 1361509.0}, {"date": "2010-01-08", "close": 2.028475, "volume": 1519627.0}, {"date": "2010-01-11", "close": 2.05816, "volume": 2256226.0}, {"date": "2010-01-12", "close": 1.979, "volume": 1871995.0}, {"date": "2010-01-13", "close": 1.95921, "volume": 1454342.0}, {"date": "2010-01-14", "close": 1.949315, "volume": 311892.0}, {"date": "2010-01-15", "close": 1.889945, "volume": 919450.0}, {"date": "2010-01-18", "close": 1.9146825, "volume": 286216.0}, {"date": "2010-01-19", "close": 1.91963, "volume": 465437.0}, {"date": "2010-01-20", "close": 1.91963, "volume": 535057.0}, {"date": "2010-01-21", "close": 1.870155, "volume": 651649.0}, {"date": "2010-01-22", "close": 1.771205, "volume": 1032815.0}, {"date": "2010-01-25", "close": 1.7563625, "volume": 632314.0}, {"date": "2010-01-27", "close": 1.8058375, "volume": 762259.0}, {"date": "2010-01-28", "close": 1.751415, "volume": 648197.0}, {"date": "2010-01-29", "close": 1.5584625, "volume": 1312495.0}, {"date": "2010-02-01", "close": 1.474355, "volume": 798061.0}, {"date": "2010-02-02", "close": 1.6376225, "volume": 622623.0}, {"date": "2010-02-03", "close": 1.7811, "volume": 1187568.0}, {"date": "2010-02-04", "close": 1.7563625, "volume": 839556.0}, {"date": "2010-02-05", "close": 1.632675, "volume": 1131361.0}, {"date": "2010-02-08", "close": 1.5832, "volume": 320645.0}, {"date": "2010-02-09", "close": 1.56341, "volume": 885787.0}, {"date": "2010-02-10", "close": 1.5881475, "volume": 471498.0}, {"date": "2010-02-11", "close": 1.68215, "volume": 661974.0}, {"date": "2010-02-12", "close": 1.66236, "volume": 650675.0}, {"date": "2010-02-15", "close": 1.612885, "volume": 204347.0}, {"date": "2010-02-16", "close": 1.64257, "volume": 532665.0}, {"date": "2010-02-17", "close": 1.771205, "volume": 742511.0}, {"date": "2010-02-18", "close": 1.7464675, "volume": 293778.0}, {"date": "2010-02-19", "close": 1.7068875, "volume": 756273.0}, {"date": "2010-02-22", "close": 1.7662575, "volume": 549132.0}, {"date": "2010-02-23", "close": 1.76131, "volume": 730882.0}, {"date": "2010-02-24", "close": 1.74152, "volume": 746074.0}, {"date": "2010-02-25", "close": 1.70194, "volume": 879199.0}, {"date": "2010-02-26", "close": 1.731625, "volume": 430404.0}, {"date": "2010-03-01", "close": 1.790995, "volume": 820654.0}, {"date": "2010-03-02", "close": 1.810785, "volume": 1021928.0}, {"date": "2010-03-03", "close": 1.850365, "volume": 1250503.0}, {"date": "2010-03-04", "close": 1.8751025, "volume": 705754.0}, {"date": "2010-03-05", "close": 1.909735, "volume": 1236526.0}, {"date": "2010-03-08", "close": 1.949315, "volume": 1507302.0}, {"date": "2010-03-09", "close": 1.95921, "volume": 1406358.0}, {"date": "2010-03-10", "close": 1.95921, "volume": 1132415.0}, {"date": "2010-03-11", "close": 1.89984, "volume": 569678.0}, {"date": "2010-03-12", "close": 1.9245775, "volume": 295073.0}, {"date": "2010-03-15", "close": 1.88005, "volume": 954392.0}, {"date": "2010-03-16", "close": 1.93942, "volume": 934535.0}, {"date": "2010-03-17", "close": 1.93942, "volume": 1304584.0}, {"date": "2010-03-18", "close": 1.95921, "volume": 951291.0}, {"date": "2010-03-19", "close": 2.01858, "volume": 10198285.0}, {"date": "2010-03-22", "close": 2.03837, "volume": 1366883.0}, {"date": "2010-03-23", "close": 2.028475, "volume": 1522721.0}, {"date": "2010-03-24", "close": 2.01858, "volume": 1276943.0}, {"date": "2010-03-25", "close": 1.9245775, "volume": 964511.0}, {"date": "2010-03-26", "close": 1.9443675, "volume": 724075.0}, {"date": "2010-03-29", "close": 1.9740525, "volume": 783255.0}, {"date": "2010-03-30", "close": 1.979, "volume": 511407.0}, {"date": "2010-03-31", "close": 1.9740525, "volume": 912968.0}, {"date": "2010-04-01", "close": 1.9740525, "volume": 1724483.0}, {"date": "2010-04-06", "close": 2.048265, "volume": 1265061.0}, {"date": "2010-04-07", "close": 1.9542625, "volume": 1501067.0}, {"date": "2010-04-08", "close": 2.028475, "volume": 2912473.0}, {"date": "2010-04-12", "close": 2.01858, "volume": 1323891.0}, {"date": "2010-04-13", "close": 1.979, "volume": 900470.0}, {"date": "2010-04-14", "close": 1.99879, "volume": 853578.0}, {"date": "2010-04-15", "close": 1.9443675, "volume": 884396.0}, {"date": "2010-04-16", "close": 1.9245775, "volume": 1277705.0}, {"date": "2010-04-19", "close": 1.89984, "volume": 770728.0}, {"date": "2010-04-20", "close": 1.8553125, "volume": 662334.0}, {"date": "2010-04-21", "close": 1.93942, "volume": 890830.0}, {"date": "2010-04-22", "close": 1.89984, "volume": 539058.0}, {"date": "2010-04-23", "close": 1.88005, "volume": 655013.0}, {"date": "2010-04-27", "close": 1.929525, "volume": 589832.0}, {"date": "2010-04-28", "close": 1.84047, "volume": 969130.0}, {"date": "2010-04-29", "close": 1.8751025, "volume": 615518.0}, {"date": "2010-04-30", "close": 1.9146825, "volume": 775511.0}, {"date": "2010-05-03", "close": 1.93942, "volume": 907156.0}, {"date": "2010-05-04", "close": 1.8751025, "volume": 865163.0}, {"date": "2010-05-05", "close": 1.810785, "volume": 1534480.0}, {"date": "2010-05-06", "close": 1.830575, "volume": 1013007.0}, {"date": "2010-05-07", "close": 1.8256275, "volume": 1193736.0}, {"date": "2010-05-10", "close": 1.909735, "volume": 1528298.0}, {"date": "2010-05-11", "close": 1.86026, "volume": 2896775.0}, {"date": "2010-05-12", "close": 1.979, "volume": 2259896.0}, {"date": "2010-05-13", "close": 2.028475, "volume": 1595958.0}, {"date": "2010-05-14", "close": 1.99879, "volume": 1604216.0}, {"date": "2010-05-17", "close": 2.19669, "volume": 3351858.0}, {"date": "2010-05-18", "close": 1.979, "volume": 4245254.0}, {"date": "2010-05-19", "close": 1.9740525, "volume": 1881587.0}, {"date": "2010-05-20", "close": 1.9047875, "volume": 1801167.0}, {"date": "2010-05-21", "close": 1.870155, "volume": 1706739.0}, {"date": "2010-05-24", "close": 1.93942, "volume": 867034.0}, {"date": "2010-05-25", "close": 1.889945, "volume": 855220.0}, {"date": "2010-05-26", "close": 1.909735, "volume": 1491595.0}, {"date": "2010-05-27", "close": 1.929525, "volume": 1777239.0}, {"date": "2010-05-28", "close": 1.89984, "volume": 917704.0}, {"date": "2010-05-31", "close": 1.8751025, "volume": 670329.0}, {"date": "2010-06-01", "close": 1.909735, "volume": 901421.0}, {"date": "2010-06-02", "close": 1.8553125, "volume": 3324997.0}, {"date": "2010-06-03", "close": 1.9245775, "volume": 1050134.0}, {"date": "2010-06-04", "close": 1.870155, "volume": 1120954.0}, {"date": "2010-06-07", "close": 1.9146825, "volume": 1436233.0}, {"date": "2010-06-08", "close": 1.988895, "volume": 3166105.0}, {"date": "2010-06-09", "close": 2.09774, "volume": 3235448.0}, {"date": "2010-06-10", "close": 2.087845, "volume": 1771782.0}, {"date": "2010-06-11", "close": 2.07795, "volume": 1499958.0}, {"date": "2010-06-15", "close": 2.03837, "volume": 3095747.0}, {"date": "2010-06-16", "close": 2.068055, "volume": 2070850.0}, {"date": "2010-06-17", "close": 2.167005, "volume": 1961057.0}, {"date": "2010-06-18", "close": 2.325325, "volume": 4939423.0}, {"date": "2010-06-21", "close": 2.404485, "volume": 2612642.0}, {"date": "2010-06-22", "close": 2.384695, "volume": 2231073.0}, {"date": "2010-06-23", "close": 2.41438, "volume": 2001767.0}, {"date": "2010-06-24", "close": 2.35501, "volume": 1859008.0}, {"date": "2010-06-25", "close": 2.384695, "volume": 1729183.0}, {"date": "2010-06-28", "close": 2.41438, "volume": 1158106.0}, {"date": "2010-06-29", "close": 2.265955, "volume": 2534855.0}, {"date": "2010-06-30", "close": 2.27585, "volume": 1501693.0}, {"date": "2010-07-01", "close": 2.25606, "volume": 1249987.0}, {"date": "2010-07-02", "close": 2.1769, "volume": 2036010.0}, {"date": "2010-07-05", "close": 2.226375, "volume": 1501683.0}, {"date": "2010-07-06", "close": 2.226375, "volume": 2108891.0}, {"date": "2010-07-07", "close": 2.13732, "volume": 1637843.0}, {"date": "2010-07-08", "close": 2.23627, "volume": 1471369.0}, {"date": "2010-07-09", "close": 2.15711, "volume": 1034930.0}, {"date": "2010-07-12", "close": 2.246165, "volume": 781438.0}, {"date": "2010-07-13", "close": 2.21648, "volume": 1246517.0}, {"date": "2010-07-14", "close": 2.265955, "volume": 1426017.0}, {"date": "2010-07-15", "close": 2.246165, "volume": 796896.0}, {"date": "2010-07-16", "close": 2.206585, "volume": 725105.0}, {"date": "2010-07-19", "close": 2.147215, "volume": 741869.0}, {"date": "2010-07-20", "close": 2.265955, "volume": 1761993.0}, {"date": "2010-07-21", "close": 2.23627, "volume": 2074315.0}, {"date": "2010-07-22", "close": 2.226375, "volume": 929840.0}, {"date": "2010-07-23", "close": 2.31543, "volume": 1077792.0}, {"date": "2010-07-26", "close": 2.325325, "volume": 1060164.0}, {"date": "2010-07-27", "close": 2.21648, "volume": 1075137.0}, {"date": "2010-07-28", "close": 2.11753, "volume": 1466094.0}, {"date": "2010-07-29", "close": 2.13732, "volume": 1091599.0}, {"date": "2010-07-30", "close": 2.068055, "volume": 1611781.0}, {"date": "2010-08-02", "close": 2.15711, "volume": 839851.0}, {"date": "2010-08-03", "close": 2.31543, "volume": 2209173.0}, {"date": "2010-08-04", "close": 2.285745, "volume": 1545642.0}, {"date": "2010-08-05", "close": 2.3748, "volume": 4968654.0}, {"date": "2010-08-06", "close": 2.305535, "volume": 997777.0}, {"date": "2010-08-09", "close": 2.404485, "volume": 1337151.0}, {"date": "2010-08-10", "close": 2.325325, "volume": 1213313.0}, {"date": "2010-08-11", "close": 2.29564, "volume": 950035.0}, {"date": "2010-08-12", "close": 2.246165, "volume": 1047370.0}, {"date": "2010-08-13", "close": 2.325325, "volume": 2349898.0}, {"date": "2010-08-16", "close": 2.364905, "volume": 2478237.0}, {"date": "2010-08-17", "close": 2.384695, "volume": 2088370.0}, {"date": "2010-08-18", "close": 2.49354, "volume": 6534937.0}, {"date": "2010-08-19", "close": 2.55291, "volume": 2248088.0}, {"date": "2010-08-20", "close": 2.65186, "volume": 5568772.0}, {"date": "2010-08-23", "close": 2.65186, "volume": 2674393.0}, {"date": "2010-08-24", "close": 2.61228, "volume": 2074051.0}, {"date": "2010-08-25", "close": 2.7706, "volume": 3615122.0}, {"date": "2010-08-26", "close": 2.820075, "volume": 3628934.0}, {"date": "2010-08-27", "close": 2.69144, "volume": 1751250.0}, {"date": "2010-08-30", "close": 2.721125, "volume": 1765249.0}, {"date": "2010-08-31", "close": 2.721125, "volume": 2198920.0}, {"date": "2010-09-01", "close": 2.82997, "volume": 4204465.0}, {"date": "2010-09-02", "close": 2.780495, "volume": 1066310.0}, {"date": "2010-09-03", "close": 2.90913, "volume": 4149784.0}, {"date": "2010-09-06", "close": 2.998185, "volume": 4105732.0}, {"date": "2010-09-07", "close": 2.90913, "volume": 2715967.0}, {"date": "2010-09-08", "close": 2.98829, "volume": 3041027.0}, {"date": "2010-09-09", "close": 3.00808, "volume": 2734953.0}, {"date": "2010-09-10", "close": 2.90913, "volume": 1752042.0}, {"date": "2010-09-13", "close": 2.86955, "volume": 1609904.0}, {"date": "2010-09-14", "close": 2.919025, "volume": 1499155.0}, {"date": "2010-09-15", "close": 2.94871, "volume": 3621390.0}, {"date": "2010-09-16", "close": 2.938815, "volume": 2305260.0}, {"date": "2010-09-17", "close": 2.9685, "volume": 3895595.0}, {"date": "2010-09-20", "close": 3.215875, "volume": 6599913.0}, {"date": "2010-09-21", "close": 3.20598, "volume": 5115941.0}, {"date": "2010-09-22", "close": 3.06745, "volume": 3755981.0}, {"date": "2010-09-23", "close": 3.08724, "volume": 2051598.0}, {"date": "2010-09-24", "close": 3.00808, "volume": 1816813.0}, {"date": "2010-09-27", "close": 3.04766, "volume": 2315577.0}, {"date": "2010-09-28", "close": 2.92892, "volume": 2376553.0}, {"date": "2010-09-29", "close": 3.00808, "volume": 2532113.0}, {"date": "2010-09-30", "close": 2.86955, "volume": 2990138.0}, {"date": "2010-10-01", "close": 2.71123, "volume": 6631781.0}, {"date": "2010-10-04", "close": 2.7706, "volume": 2884563.0}, {"date": "2010-10-05", "close": 2.7706, "volume": 1576059.0}, {"date": "2010-10-06", "close": 2.978395, "volume": 3665484.0}, {"date": "2010-10-07", "close": 2.958605, "volume": 1844015.0}, {"date": "2010-10-08", "close": 2.879445, "volume": 1694121.0}, {"date": "2010-10-11", "close": 2.88934, "volume": 1156388.0}, {"date": "2010-10-12", "close": 2.780495, "volume": 1545087.0}, {"date": "2010-10-13", "close": 2.919025, "volume": 2088884.0}, {"date": "2010-10-14", "close": 2.978395, "volume": 2764297.0}, {"date": "2010-10-15", "close": 2.9685, "volume": 2387923.0}, {"date": "2010-10-18", "close": 2.79039, "volume": 2788751.0}, {"date": "2010-10-19", "close": 2.839865, "volume": 2529838.0}, {"date": "2010-10-20", "close": 2.73102, "volume": 2709804.0}, {"date": "2010-10-21", "close": 2.760705, "volume": 1321627.0}, {"date": "2010-10-22", "close": 2.740915, "volume": 1655289.0}, {"date": "2010-10-25", "close": 2.7706, "volume": 1360718.0}, {"date": "2010-10-26", "close": 2.839865, "volume": 1294310.0}, {"date": "2010-10-27", "close": 2.899235, "volume": 2925992.0}, {"date": "2010-10-28", "close": 2.919025, "volume": 1485288.0}, {"date": "2010-10-29", "close": 2.958605, "volume": 1869630.0}, {"date": "2010-11-01", "close": 3.057555, "volume": 1988688.0}, {"date": "2010-11-02", "close": 3.06745, "volume": 1205761.0}, {"date": "2010-11-03", "close": 3.077345, "volume": 1099755.0}, {"date": "2010-11-04", "close": 3.136715, "volume": 1107823.0}, {"date": "2010-11-05", "close": 3.314825, "volume": 3928300.0}, {"date": "2010-11-08", "close": 3.38409, "volume": 2976264.0}, {"date": "2010-11-09", "close": 3.46325, "volume": 2440531.0}, {"date": "2010-11-10", "close": 3.32472, "volume": 2302702.0}, {"date": "2010-11-11", "close": 3.30493, "volume": 2446348.0}, {"date": "2010-11-12", "close": 3.12682, "volume": 3299524.0}, {"date": "2010-11-15", "close": 3.037765, "volume": 1853796.0}, {"date": "2010-11-16", "close": 3.037765, "volume": 1619397.0}, {"date": "2010-11-17", "close": 2.938815, "volume": 1670453.0}, {"date": "2010-11-18", "close": 3.08724, "volume": 2406348.0}, {"date": "2010-11-19", "close": 3.10703, "volume": 1872561.0}, {"date": "2010-11-22", "close": 3.20598, "volume": 1591866.0}, {"date": "2010-11-23", "close": 3.14661, "volume": 1431409.0}, {"date": "2010-11-24", "close": 3.14661, "volume": 1847487.0}, {"date": "2010-11-25", "close": 3.156505, "volume": 1219116.0}, {"date": "2010-11-26", "close": 3.1664, "volume": 797864.0}, {"date": "2010-11-29", "close": 3.136715, "volume": 948530.0}, {"date": "2010-11-30", "close": 3.116925, "volume": 1281978.0}, {"date": "2010-12-01", "close": 3.176295, "volume": 1925757.0}, {"date": "2010-12-02", "close": 3.18619, "volume": 1202949.0}, {"date": "2010-12-03", "close": 3.097135, "volume": 1110350.0}, {"date": "2010-12-06", "close": 3.037765, "volume": 2272515.0}, {"date": "2010-12-07", "close": 3.176295, "volume": 4178958.0}, {"date": "2010-12-08", "close": 3.30493, "volume": 3895707.0}, {"date": "2010-12-09", "close": 3.215875, "volume": 2440726.0}, {"date": "2010-12-10", "close": 3.116925, "volume": 1219712.0}, {"date": "2010-12-13", "close": 3.18619, "volume": 1991647.0}, {"date": "2010-12-14", "close": 3.20598, "volume": 1572826.0}, {"date": "2010-12-15", "close": 3.22577, "volume": 1689339.0}, {"date": "2010-12-16", "close": 3.24556, "volume": 2448862.0}, {"date": "2010-12-17", "close": 3.295035, "volume": 1551690.0}, {"date": "2010-12-20", "close": 3.275245, "volume": 708156.0}, {"date": "2010-12-21", "close": 3.275245, "volume": 904945.0}, {"date": "2010-12-22", "close": 3.24556, "volume": 2502417.0}, {"date": "2010-12-23", "close": 3.295035, "volume": 1087170.0}, {"date": "2010-12-24", "close": 3.24556, "volume": 330408.0}, {"date": "2010-12-29", "close": 3.32472, "volume": 818569.0}, {"date": "2010-12-30", "close": 3.40388, "volume": 1155778.0}, {"date": "2010-12-31", "close": 3.34451, "volume": 451438.0}, {"date": "2011-01-04", "close": 3.26535, "volume": 2179345.0}, {"date": "2011-01-05", "close": 3.12682, "volume": 2403188.0}, {"date": "2011-01-06", "close": 3.156505, "volume": 1998389.0}, {"date": "2011-01-07", "close": 3.06745, "volume": 1741114.0}, {"date": "2011-01-10", "close": 3.097135, "volume": 1130426.0}, {"date": "2011-01-11", "close": 3.097135, "volume": 1874035.0}, {"date": "2011-01-12", "close": 3.176295, "volume": 1841765.0}, {"date": "2011-01-13", "close": 3.176295, "volume": 1344527.0}, {"date": "2011-01-14", "close": 3.08724, "volume": 1075838.0}, {"date": "2011-01-17", "close": 2.9685, "volume": 2104059.0}, {"date": "2011-01-18", "close": 2.98829, "volume": 1198938.0}, {"date": "2011-01-19", "close": 3.08724, "volume": 1801509.0}, {"date": "2011-01-20", "close": 3.02787, "volume": 1536780.0}, {"date": "2011-01-21", "close": 2.919025, "volume": 1484953.0}, {"date": "2011-01-24", "close": 2.86955, "volume": 1472737.0}, {"date": "2011-01-25", "close": 2.839865, "volume": 1386310.0}, {"date": "2011-01-27", "close": 2.879445, "volume": 1909735.0}, {"date": "2011-01-28", "close": 2.69144, "volume": 2542471.0}, {"date": "2011-01-31", "close": 2.820075, "volume": 2128932.0}, {"date": "2011-02-01", "close": 2.800285, "volume": 1289157.0}, {"date": "2011-02-02", "close": 2.839865, "volume": 1541910.0}, {"date": "2011-02-03", "close": 2.800285, "volume": 1165107.0}, {"date": "2011-02-04", "close": 2.92892, "volume": 2342814.0}, {"date": "2011-02-07", "close": 2.92892, "volume": 1099025.0}, {"date": "2011-02-08", "close": 2.94871, "volume": 982447.0}, {"date": "2011-02-09", "close": 2.9685, "volume": 1517713.0}, {"date": "2011-02-10", "close": 2.94871, "volume": 700224.0}, {"date": "2011-02-11", "close": 2.94871, "volume": 443079.0}, {"date": "2011-02-14", "close": 2.958605, "volume": 704204.0}, {"date": "2011-02-15", "close": 3.00808, "volume": 893274.0}, {"date": "2011-02-16", "close": 3.02787, "volume": 953369.0}, {"date": "2011-02-17", "close": 3.08724, "volume": 1379031.0}, {"date": "2011-02-18", "close": 3.00808, "volume": 1947039.0}, {"date": "2011-02-21", "close": 3.04766, "volume": 1718597.0}, {"date": "2011-02-22", "close": 2.98829, "volume": 1213428.0}, {"date": "2011-02-23", "close": 2.94871, "volume": 1019315.0}, {"date": "2011-02-24", "close": 2.9685, "volume": 846289.0}, {"date": "2011-02-25", "close": 2.9685, "volume": 1325060.0}, {"date": "2011-02-28", "close": 2.919025, "volume": 605394.0}, {"date": "2011-03-01", "close": 2.92892, "volume": 1919104.0}, {"date": "2011-03-02", "close": 3.02787, "volume": 2174311.0}, {"date": "2011-03-03", "close": 3.057555, "volume": 2505044.0}, {"date": "2011-03-04", "close": 2.9685, "volume": 2108566.0}, {"date": "2011-03-07", "close": 3.097135, "volume": 3462435.0}, {"date": "2011-03-08", "close": 3.04766, "volume": 1908828.0}, {"date": "2011-03-09", "close": 2.958605, "volume": 2848177.0}, {"date": "2011-03-10", "close": 2.998185, "volume": 4279906.0}, {"date": "2011-03-11", "close": 2.86955, "volume": 2199724.0}, {"date": "2011-03-14", "close": 2.7706, "volume": 2138379.0}, {"date": "2011-03-15", "close": 2.75081, "volume": 1604501.0}, {"date": "2011-03-16", "close": 2.622175, "volume": 2949826.0}, {"date": "2011-03-17", "close": 2.701335, "volume": 3806768.0}, {"date": "2011-03-18", "close": 2.7706, "volume": 2479528.0}, {"date": "2011-03-21", "close": 2.859655, "volume": 1117072.0}, {"date": "2011-03-22", "close": 2.84976, "volume": 1628568.0}, {"date": "2011-03-23", "close": 2.859655, "volume": 840467.0}, {"date": "2011-03-24", "close": 2.98829, "volume": 2314686.0}, {"date": "2011-03-25", "close": 3.06745, "volume": 2420035.0}, {"date": "2011-03-28", "close": 3.06745, "volume": 1306029.0}, {"date": "2011-03-29", "close": 3.02787, "volume": 1319656.0}, {"date": "2011-03-30", "close": 3.06745, "volume": 1947582.0}, {"date": "2011-03-31", "close": 3.057555, "volume": 1103573.0}, {"date": "2011-04-01", "close": 3.10703, "volume": 1313845.0}, {"date": "2011-04-04", "close": 3.196085, "volume": 1813524.0}, {"date": "2011-04-05", "close": 3.235665, "volume": 2419215.0}, {"date": "2011-04-06", "close": 3.32472, "volume": 2434817.0}, {"date": "2011-04-07", "close": 3.26535, "volume": 1178571.0}, {"date": "2011-04-08", "close": 3.354405, "volume": 1820699.0}, {"date": "2011-04-11", "close": 3.393985, "volume": 1374653.0}, {"date": "2011-04-12", "close": 3.215875, "volume": 1528805.0}, {"date": "2011-04-13", "close": 3.18619, "volume": 2542140.0}, {"date": "2011-04-14", "close": 3.14661, "volume": 1391732.0}, {"date": "2011-04-15", "close": 3.116925, "volume": 3577195.0}, {"date": "2011-04-18", "close": 3.037765, "volume": 1763442.0}, {"date": "2011-04-19", "close": 2.938815, "volume": 2061045.0}, {"date": "2011-04-20", "close": 3.02787, "volume": 1742561.0}, {"date": "2011-04-21", "close": 3.097135, "volume": 1191910.0}, {"date": "2011-04-27", "close": 2.998185, "volume": 2345387.0}, {"date": "2011-04-28", "close": 2.978395, "volume": 1647744.0}, {"date": "2011-04-29", "close": 2.899235, "volume": 3138014.0}, {"date": "2011-05-02", "close": 2.879445, "volume": 2576970.0}, {"date": "2011-05-03", "close": 2.7706, "volume": 2101362.0}, {"date": "2011-05-04", "close": 2.73102, "volume": 2532145.0}, {"date": "2011-05-05", "close": 2.701335, "volume": 2423379.0}, {"date": "2011-05-06", "close": 2.65186, "volume": 2253804.0}, {"date": "2011-05-09", "close": 2.661755, "volume": 1062536.0}, {"date": "2011-05-10", "close": 2.641965, "volume": 1334212.0}, {"date": "2011-05-11", "close": 2.73102, "volume": 1351415.0}, {"date": "2011-05-12", "close": 2.622175, "volume": 1244118.0}, {"date": "2011-05-13", "close": 2.562805, "volume": 1621654.0}, {"date": "2011-05-16", "close": 2.49354, "volume": 1097358.0}, {"date": "2011-05-17", "close": 2.523225, "volume": 1145997.0}, {"date": "2011-05-18", "close": 2.523225, "volume": 1185121.0}, {"date": "2011-05-19", "close": 2.681545, "volume": 2847671.0}, {"date": "2011-05-20", "close": 2.69144, "volume": 1366405.0}, {"date": "2011-05-23", "close": 2.67165, "volume": 1986047.0}, {"date": "2011-05-24", "close": 2.5727, "volume": 1835193.0}, {"date": "2011-05-25", "close": 2.49354, "volume": 2087778.0}, {"date": "2011-05-26", "close": 2.622175, "volume": 2787747.0}, {"date": "2011-05-27", "close": 2.65186, "volume": 2081208.0}, {"date": "2011-05-30", "close": 2.602385, "volume": 968199.0}, {"date": "2011-05-31", "close": 2.701335, "volume": 1596158.0}, {"date": "2011-06-01", "close": 2.740915, "volume": 1892700.0}, {"date": "2011-06-02", "close": 2.59249, "volume": 1932345.0}, {"date": "2011-06-03", "close": 2.543015, "volume": 1719182.0}, {"date": "2011-06-06", "close": 2.45396, "volume": 2383989.0}, {"date": "2011-06-07", "close": 2.3748, "volume": 3377056.0}, {"date": "2011-06-08", "close": 2.345115, "volume": 2626750.0}, {"date": "2011-06-09", "close": 2.25606, "volume": 3035259.0}, {"date": "2011-06-10", "close": 2.33522, "volume": 1973454.0}, {"date": "2011-06-14", "close": 2.424275, "volume": 3428274.0}, {"date": "2011-06-15", "close": 2.424275, "volume": 2358768.0}, {"date": "2011-06-16", "close": 2.364905, "volume": 2926064.0}, {"date": "2011-06-17", "close": 2.45396, "volume": 4136970.0}, {"date": "2011-06-20", "close": 2.47375, "volume": 4089058.0}, {"date": "2011-06-21", "close": 2.45396, "volume": 1560392.0}, {"date": "2011-06-22", "close": 2.53312, "volume": 2798018.0}, {"date": "2011-06-23", "close": 2.63207, "volume": 3873909.0}, {"date": "2011-06-24", "close": 2.63207, "volume": 3020232.0}, {"date": "2011-06-27", "close": 2.53312, "volume": 2769374.0}, {"date": "2011-06-28", "close": 2.41438, "volume": 1751010.0}, {"date": "2011-06-29", "close": 2.45396, "volume": 1650752.0}, {"date": "2011-06-30", "close": 2.59249, "volume": 1858474.0}, {"date": "2011-07-01", "close": 2.67165, "volume": 2858489.0}, {"date": "2011-07-04", "close": 2.661755, "volume": 1463724.0}, {"date": "2011-07-05", "close": 2.67165, "volume": 819133.0}, {"date": "2011-07-06", "close": 2.79039, "volume": 2585170.0}, {"date": "2011-07-07", "close": 2.79039, "volume": 2634626.0}, {"date": "2011-07-08", "close": 2.86955, "volume": 2033427.0}, {"date": "2011-07-11", "close": 2.780495, "volume": 1430120.0}, {"date": "2011-07-12", "close": 2.75081, "volume": 1694787.0}, {"date": "2011-07-13", "close": 2.88934, "volume": 2678856.0}, {"date": "2011-07-14", "close": 3.017975, "volume": 2040497.0}, {"date": "2011-07-15", "close": 3.077345, "volume": 3002556.0}, {"date": "2011-07-18", "close": 3.06745, "volume": 2123412.0}, {"date": "2011-07-19", "close": 3.057555, "volume": 2640056.0}, {"date": "2011-07-20", "close": 3.077345, "volume": 2821832.0}, {"date": "2011-07-21", "close": 3.156505, "volume": 1646079.0}, {"date": "2011-07-22", "close": 3.235665, "volume": 2388018.0}, {"date": "2011-07-25", "close": 3.26535, "volume": 3034247.0}, {"date": "2011-07-26", "close": 3.1664, "volume": 2085427.0}, {"date": "2011-07-27", "close": 3.18619, "volume": 1929656.0}, {"date": "2011-07-28", "close": 3.097135, "volume": 1324438.0}, {"date": "2011-07-29", "close": 3.06745, "volume": 1716174.0}, {"date": "2011-08-01", "close": 3.136715, "volume": 862588.0}, {"date": "2011-08-02", "close": 3.136715, "volume": 1149504.0}, {"date": "2011-08-03", "close": 3.22577, "volume": 2491382.0}, {"date": "2011-08-04", "close": 3.1664, "volume": 1774585.0}, {"date": "2011-08-05", "close": 2.998185, "volume": 3367557.0}, {"date": "2011-08-08", "close": 2.998185, "volume": 2541465.0}, {"date": "2011-08-09", "close": 3.18619, "volume": 3411723.0}, {"date": "2011-08-10", "close": 3.077345, "volume": 2637008.0}, {"date": "2011-08-11", "close": 3.18619, "volume": 2436421.0}, {"date": "2011-08-12", "close": 3.20598, "volume": 2006256.0}, {"date": "2011-08-15", "close": 3.235665, "volume": 865970.0}, {"date": "2011-08-16", "close": 3.196085, "volume": 2045846.0}, {"date": "2011-08-17", "close": 3.156505, "volume": 2501185.0}, {"date": "2011-08-18", "close": 3.077345, "volume": 2765525.0}, {"date": "2011-08-19", "close": 3.136715, "volume": 3630124.0}, {"date": "2011-08-22", "close": 3.22577, "volume": 2294487.0}, {"date": "2011-08-23", "close": 3.3643, "volume": 3160279.0}, {"date": "2011-08-24", "close": 3.334615, "volume": 2095333.0}, {"date": "2011-08-25", "close": 3.28514, "volume": 1903797.0}, {"date": "2011-08-26", "close": 3.413775, "volume": 1927016.0}, {"date": "2011-08-29", "close": 3.413775, "volume": 1898639.0}, {"date": "2011-08-30", "close": 3.42367, "volume": 1503653.0}, {"date": "2011-08-31", "close": 3.5622, "volume": 2617720.0}, {"date": "2011-09-01", "close": 3.52262, "volume": 2195101.0}, {"date": "2011-09-02", "close": 3.572095, "volume": 2830389.0}, {"date": "2011-09-05", "close": 3.710625, "volume": 2585013.0}, {"date": "2011-09-06", "close": 3.79968, "volume": 2330964.0}, {"date": "2011-09-07", "close": 3.7601, "volume": 3298040.0}, {"date": "2011-09-08", "close": 3.849155, "volume": 2707433.0}, {"date": "2011-09-09", "close": 3.958, "volume": 3839719.0}, {"date": "2011-09-12", "close": 3.789785, "volume": 3178709.0}, {"date": "2011-09-13", "close": 3.849155, "volume": 2609258.0}, {"date": "2011-09-14", "close": 3.66115, "volume": 2184030.0}, {"date": "2011-09-15", "close": 3.651255, "volume": 1827757.0}, {"date": "2011-09-16", "close": 3.66115, "volume": 4588976.0}, {"date": "2011-09-19", "close": 3.769995, "volume": 1323719.0}, {"date": "2011-09-20", "close": 3.631465, "volume": 1599559.0}, {"date": "2011-09-21", "close": 3.809575, "volume": 2780634.0}, {"date": "2011-09-22", "close": 3.611675, "volume": 1380999.0}, {"date": "2011-09-23", "close": 3.275245, "volume": 3053470.0}, {"date": "2011-09-26", "close": 2.79039, "volume": 4049105.0}, {"date": "2011-09-27", "close": 3.077345, "volume": 2767539.0}, {"date": "2011-09-28", "close": 3.017975, "volume": 2413444.0}, {"date": "2011-09-29", "close": 3.017975, "volume": 1916595.0}, {"date": "2011-09-30", "close": 3.017975, "volume": 1710520.0}, {"date": "2011-10-03", "close": 2.90913, "volume": 1305778.0}, {"date": "2011-10-04", "close": 3.06745, "volume": 2008967.0}, {"date": "2011-10-05", "close": 3.00808, "volume": 2211119.0}, {"date": "2011-10-06", "close": 3.1664, "volume": 1623997.0}, {"date": "2011-10-07", "close": 3.314825, "volume": 1626941.0}, {"date": "2011-10-10", "close": 3.38409, "volume": 1197850.0}, {"date": "2011-10-11", "close": 3.453355, "volume": 1386864.0}, {"date": "2011-10-12", "close": 3.413775, "volume": 1308379.0}, {"date": "2011-10-13", "close": 3.215875, "volume": 3935519.0}, {"date": "2011-10-14", "close": 3.1664, "volume": 1789139.0}, {"date": "2011-10-17", "close": 3.215875, "volume": 1154213.0}, {"date": "2011-10-18", "close": 3.156505, "volume": 1320867.0}, {"date": "2011-10-19", "close": 3.136715, "volume": 2431686.0}, {"date": "2011-10-20", "close": 2.978395, "volume": 1810034.0}, {"date": "2011-10-21", "close": 2.9685, "volume": 1141431.0}, {"date": "2011-10-24", "close": 3.057555, "volume": 1495179.0}, {"date": "2011-10-25", "close": 3.077345, "volume": 1012029.0}, {"date": "2011-10-26", "close": 3.196085, "volume": 1598405.0}, {"date": "2011-10-27", "close": 3.26535, "volume": 1084390.0}, {"date": "2011-10-28", "close": 3.18619, "volume": 1802391.0}, {"date": "2011-10-31", "close": 3.097135, "volume": 1462280.0}, {"date": "2011-11-01", "close": 3.057555, "volume": 1533472.0}, {"date": "2011-11-02", "close": 3.10703, "volume": 1520311.0}, {"date": "2011-11-03", "close": 3.077345, "volume": 1365353.0}, {"date": "2011-11-04", "close": 3.235665, "volume": 953244.0}, {"date": "2011-11-07", "close": 3.28514, "volume": 950695.0}, {"date": "2011-11-08", "close": 3.473145, "volume": 2587518.0}, {"date": "2011-11-09", "close": 3.512725, "volume": 2415918.0}, {"date": "2011-11-10", "close": 3.453355, "volume": 1986921.0}, {"date": "2011-11-11", "close": 3.48304, "volume": 1857808.0}, {"date": "2011-11-14", "close": 3.512725, "volume": 1100977.0}, {"date": "2011-11-15", "close": 3.46325, "volume": 1020881.0}, {"date": "2011-11-16", "close": 3.42367, "volume": 990265.0}, {"date": "2011-11-17", "close": 3.18619, "volume": 4058103.0}, {"date": "2011-11-18", "close": 2.94871, "volume": 4100123.0}, {"date": "2011-11-21", "close": 2.86955, "volume": 2259641.0}, {"date": "2011-11-22", "close": 2.820075, "volume": 3728447.0}, {"date": "2011-11-23", "close": 2.760705, "volume": 2630653.0}, {"date": "2011-11-24", "close": 2.760705, "volume": 1618614.0}, {"date": "2011-11-25", "close": 2.69144, "volume": 1453274.0}, {"date": "2011-11-28", "close": 2.81018, "volume": 1367670.0}, {"date": "2011-11-29", "close": 2.820075, "volume": 1942677.0}, {"date": "2011-11-30", "close": 2.81018, "volume": 1843497.0}, {"date": "2011-12-01", "close": 2.998185, "volume": 3262939.0}, {"date": "2011-12-02", "close": 3.097135, "volume": 2793120.0}, {"date": "2011-12-05", "close": 3.10703, "volume": 2189549.0}, {"date": "2011-12-06", "close": 3.06745, "volume": 2181162.0}, {"date": "2011-12-07", "close": 3.097135, "volume": 2599379.0}, {"date": "2011-12-08", "close": 2.998185, "volume": 2892862.0}, {"date": "2011-12-09", "close": 2.86955, "volume": 2792982.0}, {"date": "2011-12-12", "close": 2.86955, "volume": 2708710.0}, {"date": "2011-12-13", "close": 2.73102, "volume": 2862742.0}, {"date": "2011-12-14", "close": 2.661755, "volume": 3229370.0}, {"date": "2011-12-15", "close": 2.51333, "volume": 6011561.0}, {"date": "2011-12-16", "close": 2.543015, "volume": 12160762.0}, {"date": "2011-12-19", "close": 2.463855, "volume": 3051036.0}, {"date": "2011-12-20", "close": 2.503435, "volume": 2210162.0}, {"date": "2011-12-21", "close": 2.59249, "volume": 3720567.0}, {"date": "2011-12-22", "close": 2.47375, "volume": 3583529.0}, {"date": "2011-12-23", "close": 2.55291, "volume": 1642513.0}, {"date": "2011-12-28", "close": 2.43417, "volume": 1823723.0}, {"date": "2011-12-29", "close": 2.345115, "volume": 1937696.0}, {"date": "2011-12-30", "close": 2.3748, "volume": 1343214.0}, {"date": "2012-01-03", "close": 2.444065, "volume": 1125513.0}, {"date": "2012-01-04", "close": 2.49354, "volume": 1644445.0}, {"date": "2012-01-05", "close": 2.523225, "volume": 1410039.0}, {"date": "2012-01-06", "close": 2.53312, "volume": 2398963.0}, {"date": "2012-01-09", "close": 2.523225, "volume": 1695723.0}, {"date": "2012-01-10", "close": 2.740915, "volume": 3742088.0}, {"date": "2012-01-11", "close": 2.84976, "volume": 4268802.0}, {"date": "2012-01-12", "close": 2.86955, "volume": 3416855.0}, {"date": "2012-01-13", "close": 2.92892, "volume": 3139626.0}, {"date": "2012-01-16", "close": 2.82997, "volume": 1418654.0}, {"date": "2012-01-17", "close": 2.958605, "volume": 1366436.0}, {"date": "2012-01-18", "close": 2.879445, "volume": 1259734.0}, {"date": "2012-01-19", "close": 2.938815, "volume": 2653131.0}, {"date": "2012-01-20", "close": 2.86955, "volume": 1769400.0}, {"date": "2012-01-23", "close": 2.800285, "volume": 1302621.0}, {"date": "2012-01-24", "close": 2.740915, "volume": 1654285.0}, {"date": "2012-01-25", "close": 2.73102, "volume": 1599886.0}, {"date": "2012-01-27", "close": 2.86955, "volume": 3075625.0}, {"date": "2012-01-30", "close": 2.90913, "volume": 2114140.0}, {"date": "2012-01-31", "close": 2.839865, "volume": 2252306.0}, {"date": "2012-02-01", "close": 2.800285, "volume": 2025686.0}, {"date": "2012-02-02", "close": 2.90913, "volume": 1907308.0}, {"date": "2012-02-03", "close": 2.938815, "volume": 1290113.0}, {"date": "2012-02-06", "close": 2.879445, "volume": 1205290.0}, {"date": "2012-02-07", "close": 2.820075, "volume": 799140.0}, {"date": "2012-02-08", "close": 2.839865, "volume": 1143009.0}, {"date": "2012-02-09", "close": 2.82997, "volume": 899508.0}, {"date": "2012-02-10", "close": 2.7706, "volume": 1480201.0}, {"date": "2012-02-13", "close": 2.820075, "volume": 1393168.0}, {"date": "2012-02-14", "close": 2.740915, "volume": 1468843.0}, {"date": "2012-02-15", "close": 2.800285, "volume": 1833282.0}, {"date": "2012-02-16", "close": 2.69144, "volume": 2566359.0}, {"date": "2012-02-17", "close": 2.740915, "volume": 1759005.0}, {"date": "2012-02-20", "close": 2.839865, "volume": 1576925.0}, {"date": "2012-02-21", "close": 2.839865, "volume": 1207157.0}, {"date": "2012-02-22", "close": 2.90913, "volume": 2560406.0}, {"date": "2012-02-23", "close": 2.879445, "volume": 1547991.0}, {"date": "2012-02-24", "close": 2.88934, "volume": 813653.0}, {"date": "2012-02-27", "close": 2.84976, "volume": 793781.0}, {"date": "2012-02-28", "close": 2.780495, "volume": 1655689.0}, {"date": "2012-02-29", "close": 2.839865, "volume": 1089247.0}, {"date": "2012-03-01", "close": 2.69144, "volume": 2605116.0}, {"date": "2012-03-02", "close": 2.780495, "volume": 2594737.0}, {"date": "2012-03-05", "close": 2.740915, "volume": 1024105.0}, {"date": "2012-03-06", "close": 2.641965, "volume": 1853815.0}, {"date": "2012-03-07", "close": 2.503435, "volume": 3307140.0}, {"date": "2012-03-08", "close": 2.523225, "volume": 1727023.0}, {"date": "2012-03-09", "close": 2.53312, "volume": 2509744.0}, {"date": "2012-03-12", "close": 2.53312, "volume": 927075.0}, {"date": "2012-03-13", "close": 2.582595, "volume": 1733134.0}, {"date": "2012-03-14", "close": 2.49354, "volume": 2217986.0}, {"date": "2012-03-15", "close": 2.384695, "volume": 3380618.0}, {"date": "2012-03-16", "close": 2.404485, "volume": 2446662.0}, {"date": "2012-03-19", "close": 2.35501, "volume": 1389024.0}, {"date": "2012-03-20", "close": 2.33522, "volume": 1593999.0}, {"date": "2012-03-21", "close": 2.325325, "volume": 1312378.0}, {"date": "2012-03-22", "close": 2.404485, "volume": 2474913.0}, {"date": "2012-03-23", "close": 2.325325, "volume": 2012019.0}, {"date": "2012-03-26", "close": 2.364905, "volume": 1177983.0}, {"date": "2012-03-27", "close": 2.43417, "volume": 2556192.0}, {"date": "2012-03-28", "close": 2.384695, "volume": 2134154.0}, {"date": "2012-03-29", "close": 2.31543, "volume": 1569189.0}, {"date": "2012-03-30", "close": 2.325325, "volume": 2353521.0}, {"date": "2012-04-02", "close": 2.384695, "volume": 2247090.0}, {"date": "2012-04-03", "close": 2.345115, "volume": 2185706.0}, {"date": "2012-04-04", "close": 2.27585, "volume": 3111140.0}, {"date": "2012-04-05", "close": 2.23627, "volume": 4729432.0}, {"date": "2012-04-10", "close": 2.226375, "volume": 2216246.0}, {"date": "2012-04-11", "close": 2.246165, "volume": 6575901.0}, {"date": "2012-04-12", "close": 2.21648, "volume": 1986486.0}, {"date": "2012-04-13", "close": 2.29564, "volume": 1279507.0}, {"date": "2012-04-16", "close": 2.246165, "volume": 1152503.0}, {"date": "2012-04-17", "close": 2.21648, "volume": 1084164.0}, {"date": "2012-04-18", "close": 2.325325, "volume": 1982576.0}, {"date": "2012-04-19", "close": 2.43417, "volume": 3647461.0}, {"date": "2012-04-20", "close": 2.49354, "volume": 4354412.0}, {"date": "2012-04-23", "close": 2.424275, "volume": 1585071.0}, {"date": "2012-04-24", "close": 2.384695, "volume": 2168298.0}, {"date": "2012-04-26", "close": 2.463855, "volume": 1892993.0}, {"date": "2012-04-27", "close": 2.49354, "volume": 2438365.0}, {"date": "2012-04-30", "close": 2.5727, "volume": 2095534.0}, {"date": "2012-05-01", "close": 2.59249, "volume": 2157175.0}, {"date": "2012-05-02", "close": 2.63207, "volume": 1528020.0}, {"date": "2012-05-03", "close": 2.602385, "volume": 2029358.0}, {"date": "2012-05-04", "close": 2.47375, "volume": 1541626.0}, {"date": "2012-05-07", "close": 2.404485, "volume": 1599081.0}, {"date": "2012-05-08", "close": 2.345115, "volume": 1811440.0}, {"date": "2012-05-09", "close": 2.1769, "volume": 2858831.0}, {"date": "2012-05-10", "close": 2.345115, "volume": 3134184.0}, {"date": "2012-05-11", "close": 2.49354, "volume": 3124339.0}, {"date": "2012-05-14", "close": 2.503435, "volume": 2138924.0}, {"date": "2012-05-15", "close": 2.345115, "volume": 1951985.0}, {"date": "2012-05-16", "close": 2.23627, "volume": 2348150.0}, {"date": "2012-05-17", "close": 2.325325, "volume": 4077252.0}, {"date": "2012-05-18", "close": 2.33522, "volume": 3211677.0}, {"date": "2012-05-21", "close": 2.3748, "volume": 1502818.0}, {"date": "2012-05-22", "close": 2.444065, "volume": 2698902.0}, {"date": "2012-05-23", "close": 2.33522, "volume": 1871497.0}, {"date": "2012-05-24", "close": 2.35501, "volume": 1676850.0}, {"date": "2012-05-25", "close": 2.364905, "volume": 1638442.0}, {"date": "2012-05-28", "close": 2.5727, "volume": 3323263.0}, {"date": "2012-05-29", "close": 2.5727, "volume": 1755468.0}, {"date": "2012-05-30", "close": 2.55291, "volume": 2894978.0}, {"date": "2012-05-31", "close": 2.5727, "volume": 1785481.0}, {"date": "2012-06-01", "close": 2.43417, "volume": 1597963.0}, {"date": "2012-06-04", "close": 2.622175, "volume": 4553495.0}, {"date": "2012-06-05", "close": 2.67165, "volume": 2918438.0}, {"date": "2012-06-06", "close": 2.75081, "volume": 3138127.0}, {"date": "2012-06-07", "close": 2.73102, "volume": 2891754.0}, {"date": "2012-06-08", "close": 2.661755, "volume": 2324285.0}, {"date": "2012-06-12", "close": 2.701335, "volume": 2231432.0}, {"date": "2012-06-13", "close": 2.7706, "volume": 2615617.0}, {"date": "2012-06-14", "close": 2.780495, "volume": 1249883.0}, {"date": "2012-06-15", "close": 2.760705, "volume": 1396234.0}, {"date": "2012-06-18", "close": 2.7706, "volume": 1859767.0}, {"date": "2012-06-19", "close": 2.79039, "volume": 2153421.0}, {"date": "2012-06-20", "close": 2.721125, "volume": 2258018.0}, {"date": "2012-06-21", "close": 2.661755, "volume": 2400885.0}, {"date": "2012-06-22", "close": 2.523225, "volume": 2275767.0}, {"date": "2012-06-25", "close": 2.463855, "volume": 2034654.0}, {"date": "2012-06-26", "close": 2.41438, "volume": 1452366.0}, {"date": "2012-06-27", "close": 2.384695, "volume": 1034920.0}, {"date": "2012-06-28", "close": 2.384695, "volume": 598595.0}, {"date": "2012-06-29", "close": 2.45396, "volume": 1515537.0}, {"date": "2012-07-02", "close": 2.483645, "volume": 1214441.0}, {"date": "2012-07-03", "close": 2.53312, "volume": 1111548.0}, {"date": "2012-07-04", "close": 2.61228, "volume": 1105472.0}, {"date": "2012-07-05", "close": 2.602385, "volume": 808459.0}, {"date": "2012-07-06", "close": 2.61228, "volume": 953034.0}, {"date": "2012-07-09", "close": 2.53312, "volume": 1759761.0}, {"date": "2012-07-10", "close": 2.483645, "volume": 1018282.0}, {"date": "2012-07-11", "close": 2.424275, "volume": 951249.0}, {"date": "2012-07-12", "close": 2.31543, "volume": 1807261.0}, {"date": "2012-07-13", "close": 2.39459, "volume": 2066733.0}, {"date": "2012-07-16", "close": 2.41438, "volume": 1447221.0}, {"date": "2012-07-17", "close": 2.543015, "volume": 2180998.0}, {"date": "2012-07-18", "close": 2.3748, "volume": 2751602.0}, {"date": "2012-07-19", "close": 2.325325, "volume": 1868179.0}, {"date": "2012-07-20", "close": 2.345115, "volume": 1809630.0}, {"date": "2012-07-23", "close": 2.23627, "volume": 1423905.0}, {"date": "2012-07-24", "close": 2.21648, "volume": 1637239.0}, {"date": "2012-07-25", "close": 2.15711, "volume": 2383289.0}, {"date": "2012-07-26", "close": 2.19669, "volume": 2129858.0}, {"date": "2012-07-27", "close": 2.23627, "volume": 1608723.0}, {"date": "2012-07-30", "close": 2.23627, "volume": 564792.0}, {"date": "2012-07-31", "close": 2.285745, "volume": 695974.0}, {"date": "2012-08-01", "close": 2.27585, "volume": 906956.0}, {"date": "2012-08-02", "close": 2.325325, "volume": 835209.0}, {"date": "2012-08-03", "close": 2.29564, "volume": 725407.0}, {"date": "2012-08-06", "close": 2.21648, "volume": 4259160.0}, {"date": "2012-08-07", "close": 2.23627, "volume": 1287675.0}, {"date": "2012-08-08", "close": 2.246165, "volume": 1309502.0}, {"date": "2012-08-09", "close": 2.23627, "volume": 1573471.0}, {"date": "2012-08-10", "close": 2.285745, "volume": 1822495.0}, {"date": "2012-08-13", "close": 2.35501, "volume": 1978983.0}, {"date": "2012-08-14", "close": 2.31543, "volume": 892797.0}, {"date": "2012-08-15", "close": 2.27585, "volume": 908543.0}, {"date": "2012-08-16", "close": 2.27585, "volume": 1194318.0}, {"date": "2012-08-17", "close": 2.424275, "volume": 2196069.0}, {"date": "2012-08-20", "close": 2.463855, "volume": 861621.0}, {"date": "2012-08-21", "close": 2.483645, "volume": 1148078.0}, {"date": "2012-08-22", "close": 2.523225, "volume": 1758811.0}, {"date": "2012-08-23", "close": 2.661755, "volume": 2880440.0}, {"date": "2012-08-24", "close": 2.641965, "volume": 815208.0}, {"date": "2012-08-27", "close": 2.622175, "volume": 1021586.0}, {"date": "2012-08-28", "close": 2.582595, "volume": 1513800.0}, {"date": "2012-08-29", "close": 2.503435, "volume": 1996597.0}, {"date": "2012-08-30", "close": 2.463855, "volume": 1783560.0}, {"date": "2012-08-31", "close": 2.424275, "volume": 2494782.0}, {"date": "2012-09-03", "close": 2.543015, "volume": 1383769.0}, {"date": "2012-09-04", "close": 2.53312, "volume": 1071734.0}, {"date": "2012-09-05", "close": 2.53312, "volume": 897234.0}, {"date": "2012-09-06", "close": 2.681545, "volume": 1582513.0}, {"date": "2012-09-07", "close": 2.5727, "volume": 3547969.0}, {"date": "2012-09-10", "close": 2.641965, "volume": 2200001.0}, {"date": "2012-09-11", "close": 2.67165, "volume": 2029576.0}, {"date": "2012-09-12", "close": 2.75081, "volume": 2227570.0}, {"date": "2012-09-13", "close": 2.661755, "volume": 1741942.0}, {"date": "2012-09-14", "close": 2.84976, "volume": 3389704.0}, {"date": "2012-09-17", "close": 2.859655, "volume": 3189996.0}, {"date": "2012-09-18", "close": 2.86955, "volume": 1407269.0}, {"date": "2012-09-19", "close": 2.899235, "volume": 3083440.0}, {"date": "2012-09-20", "close": 2.82997, "volume": 2800346.0}, {"date": "2012-09-21", "close": 2.81018, "volume": 1635021.0}, {"date": "2012-09-24", "close": 2.75081, "volume": 1843691.0}, {"date": "2012-09-25", "close": 2.67165, "volume": 1933209.0}, {"date": "2012-09-26", "close": 2.73102, "volume": 1764267.0}, {"date": "2012-09-27", "close": 2.820075, "volume": 2345890.0}, {"date": "2012-09-28", "close": 2.88934, "volume": 2523374.0}, {"date": "2012-10-01", "close": 2.86955, "volume": 1632903.0}, {"date": "2012-10-02", "close": 2.90913, "volume": 1427055.0}, {"date": "2012-10-03", "close": 2.879445, "volume": 1665698.0}, {"date": "2012-10-04", "close": 2.820075, "volume": 3674470.0}, {"date": "2012-10-05", "close": 2.94871, "volume": 3114339.0}, {"date": "2012-10-08", "close": 2.879445, "volume": 1660279.0}, {"date": "2012-10-09", "close": 2.899235, "volume": 651556.0}, {"date": "2012-10-10", "close": 2.820075, "volume": 1304686.0}, {"date": "2012-10-11", "close": 2.859655, "volume": 1168532.0}, {"date": "2012-10-12", "close": 2.81018, "volume": 1267515.0}, {"date": "2012-10-15", "close": 2.740915, "volume": 1531917.0}, {"date": "2012-10-16", "close": 2.73102, "volume": 1220431.0}, {"date": "2012-10-17", "close": 2.75081, "volume": 2025996.0}, {"date": "2012-10-18", "close": 2.740915, "volume": 1665181.0}, {"date": "2012-10-19", "close": 2.641965, "volume": 1817260.0}, {"date": "2012-10-22", "close": 2.641965, "volume": 1755764.0}, {"date": "2012-10-23", "close": 2.641965, "volume": 1351272.0}, {"date": "2012-10-24", "close": 2.55291, "volume": 2136691.0}, {"date": "2012-10-25", "close": 2.562805, "volume": 2195810.0}, {"date": "2012-10-26", "close": 2.51333, "volume": 1549164.0}, {"date": "2012-10-29", "close": 2.503435, "volume": 2091590.0}, {"date": "2012-10-30", "close": 2.47375, "volume": 1343807.0}, {"date": "2012-10-31", "close": 2.53312, "volume": 1689094.0}, {"date": "2012-11-01", "close": 2.49354, "volume": 2183716.0}, {"date": "2012-11-02", "close": 2.45396, "volume": 919883.0}, {"date": "2012-11-05", "close": 2.39459, "volume": 1504703.0}, {"date": "2012-11-06", "close": 2.39459, "volume": 1375688.0}, {"date": "2012-11-07", "close": 2.55291, "volume": 3782410.0}, {"date": "2012-11-08", "close": 2.47375, "volume": 1717738.0}, {"date": "2012-11-09", "close": 2.463855, "volume": 707737.0}, {"date": "2012-11-12", "close": 2.424275, "volume": 650414.0}, {"date": "2012-11-13", "close": 2.305535, "volume": 1755599.0}, {"date": "2012-11-14", "close": 2.345115, "volume": 2169506.0}, {"date": "2012-11-15", "close": 2.31543, "volume": 2172981.0}, {"date": "2012-11-16", "close": 2.305535, "volume": 1414082.0}, {"date": "2012-11-19", "close": 2.35501, "volume": 1161956.0}, {"date": "2012-11-20", "close": 2.39459, "volume": 1809504.0}, {"date": "2012-11-21", "close": 2.384695, "volume": 1415279.0}, {"date": "2012-11-22", "close": 2.45396, "volume": 1379133.0}, {"date": "2012-11-23", "close": 2.424275, "volume": 833985.0}, {"date": "2012-11-26", "close": 2.43417, "volume": 883494.0}, {"date": "2012-11-27", "close": 2.41438, "volume": 787078.0}, {"date": "2012-11-28", "close": 2.325325, "volume": 2603530.0}, {"date": "2012-11-29", "close": 2.325325, "volume": 1513373.0}, {"date": "2012-11-30", "close": 2.31543, "volume": 1636862.0}, {"date": "2012-12-03", "close": 2.25606, "volume": 2043983.0}, {"date": "2012-12-04", "close": 2.21648, "volume": 1506639.0}, {"date": "2012-12-05", "close": 2.246165, "volume": 1719446.0}, {"date": "2012-12-06", "close": 2.226375, "volume": 1421332.0}, {"date": "2012-12-07", "close": 2.27585, "volume": 1526855.0}, {"date": "2012-12-10", "close": 2.226375, "volume": 1993407.0}, {"date": "2012-12-11", "close": 2.21648, "volume": 1397308.0}, {"date": "2012-12-12", "close": 2.21648, "volume": 911435.0}, {"date": "2012-12-13", "close": 2.206585, "volume": 1837252.0}, {"date": "2012-12-14", "close": 2.23627, "volume": 1910162.0}, {"date": "2012-12-17", "close": 2.147215, "volume": 2290172.0}, {"date": "2012-12-18", "close": 2.21648, "volume": 6745901.0}, {"date": "2012-12-19", "close": 2.13732, "volume": 2395347.0}, {"date": "2012-12-20", "close": 2.13732, "volume": 3450114.0}, {"date": "2012-12-21", "close": 2.087845, "volume": 2534979.0}, {"date": "2012-12-24", "close": 2.07795, "volume": 1048824.0}, {"date": "2012-12-27", "close": 2.107635, "volume": 457986.0}, {"date": "2012-12-28", "close": 2.15711, "volume": 1249453.0}, {"date": "2012-12-31", "close": 2.07795, "volume": 929414.0}, {"date": "2013-01-02", "close": 2.087845, "volume": 2223895.0}, {"date": "2013-01-03", "close": 2.1769, "volume": 2364637.0}, {"date": "2013-01-04", "close": 2.127425, "volume": 1961540.0}, {"date": "2013-01-07", "close": 2.087845, "volume": 2259399.0}, {"date": "2013-01-08", "close": 2.05816, "volume": 2278069.0}, {"date": "2013-01-09", "close": 2.01858, "volume": 3143958.0}, {"date": "2013-01-10", "close": 1.979, "volume": 2927798.0}, {"date": "2013-01-11", "close": 2.028475, "volume": 3423967.0}, {"date": "2013-01-14", "close": 2.01858, "volume": 843998.0}, {"date": "2013-01-15", "close": 2.048265, "volume": 1705680.0}, {"date": "2013-01-16", "close": 2.09774, "volume": 3004226.0}, {"date": "2013-01-17", "close": 2.05816, "volume": 2692874.0}, {"date": "2013-01-18", "close": 2.01858, "volume": 2964920.0}, {"date": "2013-01-21", "close": 1.9344725, "volume": 4181655.0}, {"date": "2013-01-22", "close": 1.82068, "volume": 10519550.0}, {"date": "2013-01-23", "close": 1.9146825, "volume": 6178505.0}, {"date": "2013-01-24", "close": 1.9047875, "volume": 1858200.0}, {"date": "2013-01-25", "close": 1.8849975, "volume": 1266739.0}, {"date": "2013-01-29", "close": 1.8157325, "volume": 3163071.0}, {"date": "2013-01-30", "close": 1.830575, "volume": 2026965.0}, {"date": "2013-01-31", "close": 1.929525, "volume": 3215276.0}, {"date": "2013-02-01", "close": 1.929525, "volume": 2171575.0}, {"date": "2013-02-04", "close": 1.909735, "volume": 1763918.0}, {"date": "2013-02-05", "close": 1.909735, "volume": 1421350.0}, {"date": "2013-02-06", "close": 1.8751025, "volume": 3866878.0}, {"date": "2013-02-07", "close": 1.86026, "volume": 2441805.0}, {"date": "2013-02-08", "close": 1.89984, "volume": 1492174.0}, {"date": "2013-02-11", "close": 1.91963, "volume": 1923928.0}, {"date": "2013-02-12", "close": 1.8553125, "volume": 1634258.0}, {"date": "2013-02-13", "close": 1.830575, "volume": 1627539.0}, {"date": "2013-02-14", "close": 1.7761525, "volume": 3102741.0}, {"date": "2013-02-15", "close": 1.8058375, "volume": 2733872.0}, {"date": "2013-02-18", "close": 1.6870975, "volume": 4327657.0}, {"date": "2013-02-19", "close": 1.612885, "volume": 5243844.0}, {"date": "2013-02-20", "close": 1.6475175, "volume": 3876936.0}, {"date": "2013-02-21", "close": 1.50404, "volume": 7218602.0}, {"date": "2013-02-22", "close": 1.60299, "volume": 5485484.0}, {"date": "2013-02-25", "close": 1.54362, "volume": 2322902.0}, {"date": "2013-02-26", "close": 1.5881475, "volume": 2437439.0}, {"date": "2013-02-27", "close": 1.652465, "volume": 3489484.0}, {"date": "2013-02-28", "close": 1.593095, "volume": 2044828.0}, {"date": "2013-03-01", "close": 1.50404, "volume": 2492323.0}, {"date": "2013-03-04", "close": 1.5188825, "volume": 1883497.0}, {"date": "2013-03-05", "close": 1.573305, "volume": 2647961.0}, {"date": "2013-03-06", "close": 1.5782525, "volume": 1922174.0}, {"date": "2013-03-07", "close": 1.652465, "volume": 5995089.0}, {"date": "2013-03-08", "close": 1.7365725, "volume": 4671656.0}, {"date": "2013-03-11", "close": 1.7860475, "volume": 3139396.0}, {"date": "2013-03-12", "close": 1.74152, "volume": 3575928.0}, {"date": "2013-03-13", "close": 1.830575, "volume": 4156508.0}, {"date": "2013-03-14", "close": 1.7959425, "volume": 3154277.0}, {"date": "2013-03-15", "close": 1.810785, "volume": 2402591.0}, {"date": "2013-03-18", "close": 1.86026, "volume": 2664904.0}, {"date": "2013-03-19", "close": 1.89984, "volume": 2568601.0}, {"date": "2013-03-20", "close": 1.850365, "volume": 2523534.0}, {"date": "2013-03-21", "close": 1.830575, "volume": 2144953.0}, {"date": "2013-03-22", "close": 1.8751025, "volume": 1441693.0}, {"date": "2013-03-25", "close": 1.86026, "volume": 870583.0}, {"date": "2013-03-26", "close": 1.8652075, "volume": 1148800.0}, {"date": "2013-03-27", "close": 1.82068, "volume": 1062610.0}, {"date": "2013-03-28", "close": 1.7761525, "volume": 1684467.0}, {"date": "2013-04-02", "close": 1.810785, "volume": 1145075.0}, {"date": "2013-04-03", "close": 1.6376225, "volume": 2780659.0}, {"date": "2013-04-04", "close": 1.494145, "volume": 3814023.0}, {"date": "2013-04-05", "close": 1.54362, "volume": 1674794.0}, {"date": "2013-04-08", "close": 1.6178325, "volume": 1257340.0}, {"date": "2013-04-09", "close": 1.6574125, "volume": 1572444.0}, {"date": "2013-04-10", "close": 1.7563625, "volume": 2308897.0}, {"date": "2013-04-11", "close": 1.731625, "volume": 2817301.0}, {"date": "2013-04-12", "close": 1.68215, "volume": 1855964.0}, {"date": "2013-04-15", "close": 1.44467, "volume": 4077332.0}, {"date": "2013-04-16", "close": 1.3605625, "volume": 6732107.0}, {"date": "2013-04-17", "close": 1.3110875, "volume": 3370236.0}, {"date": "2013-04-18", "close": 1.20719, "volume": 3440621.0}, {"date": "2013-04-19", "close": 1.34572, "volume": 3593766.0}, {"date": "2013-04-22", "close": 1.355615, "volume": 4215125.0}, {"date": "2013-04-23", "close": 1.4199325, "volume": 2568518.0}, {"date": "2013-04-24", "close": 1.434775, "volume": 2724235.0}, {"date": "2013-04-26", "close": 1.4793025, "volume": 3159479.0}, {"date": "2013-04-29", "close": 1.4100375, "volume": 2013220.0}, {"date": "2013-04-30", "close": 1.3407725, "volume": 3187395.0}, {"date": "2013-05-01", "close": 1.3605625, "volume": 1261371.0}, {"date": "2013-05-02", "close": 1.296245, "volume": 2086443.0}, {"date": "2013-05-03", "close": 1.2912975, "volume": 1698225.0}, {"date": "2013-05-06", "close": 1.335825, "volume": 1995180.0}, {"date": "2013-05-07", "close": 1.32593, "volume": 1846705.0}, {"date": "2013-05-08", "close": 1.36551, "volume": 2512738.0}, {"date": "2013-05-09", "close": 1.42488, "volume": 3270944.0}, {"date": "2013-05-10", "close": 1.4199325, "volume": 1286470.0}, {"date": "2013-05-13", "close": 1.3209825, "volume": 1662428.0}, {"date": "2013-05-14", "close": 1.335825, "volume": 1755312.0}, {"date": "2013-05-15", "close": 1.256665, "volume": 2598701.0}, {"date": "2013-05-16", "close": 1.137925, "volume": 2786352.0}, {"date": "2013-05-17", "close": 1.12803, "volume": 8505442.0}, {"date": "2013-05-20", "close": 1.038975, "volume": 2300235.0}, {"date": "2013-05-21", "close": 1.137925, "volume": 3002898.0}, {"date": "2013-05-22", "close": 1.0439225, "volume": 3206034.0}, {"date": "2013-05-23", "close": 1.0538175, "volume": 3455824.0}, {"date": "2013-05-24", "close": 1.0439225, "volume": 2930399.0}, {"date": "2013-05-27", "close": 0.9845525, "volume": 3319567.0}, {"date": "2013-05-28", "close": 0.9944475, "volume": 2198979.0}, {"date": "2013-05-29", "close": 0.979605, "volume": 3089984.0}, {"date": "2013-05-30", "close": 1.02908, "volume": 4949752.0}, {"date": "2013-05-31", "close": 1.058765, "volume": 3760939.0}, {"date": "2013-06-03", "close": 1.0439225, "volume": 4523520.0}, {"date": "2013-06-04", "close": 1.1131875, "volume": 3933473.0}, {"date": "2013-06-05", "close": 1.08845, "volume": 3533559.0}, {"date": "2013-06-06", "close": 1.038975, "volume": 2504955.0}, {"date": "2013-06-07", "close": 1.019185, "volume": 3475702.0}, {"date": "2013-06-11", "close": 0.96971, "volume": 3947893.0}, {"date": "2013-06-12", "close": 0.940025, "volume": 2534952.0}, {"date": "2013-06-13", "close": 0.940025, "volume": 2132732.0}, {"date": "2013-06-14", "close": 0.9251825, "volume": 2886112.0}, {"date": "2013-06-17", "close": 0.9251825, "volume": 2713339.0}, {"date": "2013-06-18", "close": 0.8954975, "volume": 3974880.0}, {"date": "2013-06-19", "close": 0.8361275, "volume": 5020290.0}, {"date": "2013-06-20", "close": 0.7173875, "volume": 6341754.0}, {"date": "2013-06-21", "close": 0.7668625, "volume": 15733955.0}, {"date": "2013-06-24", "close": 0.6580175, "volume": 6335495.0}, {"date": "2013-06-25", "close": 0.5095925, "volume": 11124960.0}, {"date": "2013-06-26", "close": 0.4700125, "volume": 12117007.0}, {"date": "2013-06-27", "close": 0.45517, "volume": 14932944.0}, {"date": "2013-06-28", "close": 0.4304325, "volume": 11442349.0}, {"date": "2013-07-01", "close": 0.4700125, "volume": 6305321.0}, {"date": "2013-07-02", "close": 0.5194875, "volume": 5673341.0}, {"date": "2013-07-03", "close": 0.5590675, "volume": 8281642.0}, {"date": "2013-07-04", "close": 0.6184375, "volume": 5980885.0}, {"date": "2013-07-05", "close": 0.55412, "volume": 4553860.0}, {"date": "2013-07-08", "close": 0.49475, "volume": 3505270.0}, {"date": "2013-07-09", "close": 0.5095925, "volume": 5920951.0}, {"date": "2013-07-10", "close": 0.4799075, "volume": 5449831.0}, {"date": "2013-07-11", "close": 0.5937, "volume": 10763825.0}, {"date": "2013-07-12", "close": 0.67286, "volume": 11161591.0}, {"date": "2013-07-15", "close": 0.65307, "volume": 9912862.0}, {"date": "2013-07-16", "close": 0.5095925, "volume": 15805355.0}, {"date": "2013-07-17", "close": 0.4799075, "volume": 13693334.0}, {"date": "2013-07-18", "close": 0.484855, "volume": 6184481.0}, {"date": "2013-07-19", "close": 0.5491725, "volume": 9284136.0}, {"date": "2013-07-22", "close": 0.6283325, "volume": 11999451.0}, {"date": "2013-07-23", "close": 0.5937, "volume": 13279278.0}, {"date": "2013-07-24", "close": 0.5986475, "volume": 5027505.0}, {"date": "2013-07-25", "close": 0.57391, "volume": 3965793.0}, {"date": "2013-07-26", "close": 0.5788575, "volume": 4120137.0}, {"date": "2013-07-29", "close": 0.5590675, "volume": 2205160.0}, {"date": "2013-07-30", "close": 0.57391, "volume": 2183487.0}, {"date": "2013-07-31", "close": 0.5788575, "volume": 3435331.0}, {"date": "2013-08-01", "close": 0.57391, "volume": 1726891.0}, {"date": "2013-08-02", "close": 0.53433, "volume": 3709547.0}, {"date": "2013-08-05", "close": 0.5590675, "volume": 2490616.0}, {"date": "2013-08-06", "close": 0.5392775, "volume": 2240228.0}, {"date": "2013-08-07", "close": 0.504645, "volume": 3231278.0}, {"date": "2013-08-08", "close": 0.4996975, "volume": 3119420.0}, {"date": "2013-08-09", "close": 0.524435, "volume": 2114589.0}, {"date": "2013-08-12", "close": 0.57391, "volume": 3722883.0}, {"date": "2013-08-13", "close": 0.57391, "volume": 3998205.0}, {"date": "2013-08-14", "close": 0.564015, "volume": 2601769.0}, {"date": "2013-08-15", "close": 0.6481225, "volume": 12977141.0}, {"date": "2013-08-16", "close": 0.7767575, "volume": 11260294.0}, {"date": "2013-08-19", "close": 0.87076, "volume": 14250176.0}, {"date": "2013-08-20", "close": 0.781705, "volume": 12373258.0}, {"date": "2013-08-21", "close": 0.8064425, "volume": 6460050.0}, {"date": "2013-08-22", "close": 0.7569675, "volume": 6123879.0}, {"date": "2013-08-23", "close": 0.77181, "volume": 5623499.0}, {"date": "2013-08-26", "close": 0.81139, "volume": 5830925.0}, {"date": "2013-08-27", "close": 0.781705, "volume": 2872302.0}, {"date": "2013-08-28", "close": 0.7916, "volume": 5150806.0}, {"date": "2013-08-29", "close": 0.702545, "volume": 4812580.0}, {"date": "2013-08-30", "close": 0.77181, "volume": 5209710.0}, {"date": "2013-09-02", "close": 0.7569675, "volume": 2943203.0}, {"date": "2013-09-03", "close": 0.6877025, "volume": 6834007.0}, {"date": "2013-09-04", "close": 0.6975975, "volume": 5125410.0}, {"date": "2013-09-05", "close": 0.6679125, "volume": 3429179.0}, {"date": "2013-09-06", "close": 0.662965, "volume": 4044502.0}, {"date": "2013-09-09", "close": 0.6975975, "volume": 3844194.0}, {"date": "2013-09-10", "close": 0.6580175, "volume": 4493661.0}, {"date": "2013-09-11", "close": 0.643175, "volume": 3189241.0}, {"date": "2013-09-12", "close": 0.6085425, "volume": 4367013.0}, {"date": "2013-09-13", "close": 0.57391, "volume": 3557700.0}, {"date": "2013-09-16", "close": 0.5986475, "volume": 4330987.0}, {"date": "2013-09-17", "close": 0.5689625, "volume": 4041880.0}, {"date": "2013-09-18", "close": 0.5491725, "volume": 3312649.0}, {"date": "2013-09-19", "close": 0.67286, "volume": 10773169.0}, {"date": "2013-09-20", "close": 0.662965, "volume": 9787112.0}, {"date": "2013-09-23", "close": 0.5590675, "volume": 11816481.0}, {"date": "2013-09-24", "close": 0.5491725, "volume": 4164970.0}, {"date": "2013-09-25", "close": 0.564015, "volume": 1858158.0}, {"date": "2013-09-26", "close": 0.5590675, "volume": 3855283.0}, {"date": "2013-09-27", "close": 0.5392775, "volume": 4111075.0}, {"date": "2013-09-30", "close": 0.544225, "volume": 5076565.0}, {"date": "2013-10-01", "close": 0.5392775, "volume": 2236986.0}, {"date": "2013-10-02", "close": 0.53433, "volume": 6535797.0}, {"date": "2013-10-03", "close": 0.524435, "volume": 3879904.0}, {"date": "2013-10-04", "close": 0.5194875, "volume": 2663372.0}, {"date": "2013-10-07", "close": 0.49475, "volume": 2084982.0}, {"date": "2013-10-08", "close": 0.4996975, "volume": 2741638.0}, {"date": "2013-10-09", "close": 0.49475, "volume": 3468749.0}, {"date": "2013-10-10", "close": 0.47496, "volume": 3857580.0}, {"date": "2013-10-11", "close": 0.47496, "volume": 3113073.0}, {"date": "2013-10-14", "close": 0.4502225, "volume": 2713162.0}, {"date": "2013-10-15", "close": 0.45517, "volume": 3984519.0}, {"date": "2013-10-16", "close": 0.45517, "volume": 3634628.0}, {"date": "2013-10-17", "close": 0.4799075, "volume": 5415516.0}, {"date": "2013-10-18", "close": 0.51454, "volume": 7621035.0}, {"date": "2013-10-21", "close": 0.5194875, "volume": 4791772.0}, {"date": "2013-10-22", "close": 0.5194875, "volume": 2740350.0}, {"date": "2013-10-23", "close": 0.583805, "volume": 11762846.0}, {"date": "2013-10-24", "close": 0.5937, "volume": 6213235.0}, {"date": "2013-10-25", "close": 0.61349, "volume": 6376965.0}, {"date": "2013-10-28", "close": 0.6283325, "volume": 3434778.0}, {"date": "2013-10-29", "close": 0.524435, "volume": 13083396.0}, {"date": "2013-10-30", "close": 0.4601175, "volume": 17269123.0}, {"date": "2013-10-31", "close": 0.4304325, "volume": 15525176.0}, {"date": "2013-11-01", "close": 0.4106425, "volume": 10677462.0}, {"date": "2013-11-04", "close": 0.3809575, "volume": 9180046.0}, {"date": "2013-11-05", "close": 0.405695, "volume": 4655560.0}, {"date": "2013-11-06", "close": 0.41559, "volume": 3350997.0}, {"date": "2013-11-07", "close": 0.3958, "volume": 4775366.0}, {"date": "2013-11-08", "close": 0.405695, "volume": 3831757.0}, {"date": "2013-11-11", "close": 0.385905, "volume": 3714045.0}, {"date": "2013-11-12", "close": 0.37601, "volume": 1888278.0}, {"date": "2013-11-13", "close": 0.35622, "volume": 3631600.0}, {"date": "2013-11-14", "close": 0.37601, "volume": 4039328.0}, {"date": "2013-11-15", "close": 0.385905, "volume": 3051449.0}, {"date": "2013-11-18", "close": 0.35622, "volume": 8943618.0}, {"date": "2013-11-19", "close": 0.31664, "volume": 10105989.0}, {"date": "2013-11-20", "close": 0.3314825, "volume": 10042185.0}, {"date": "2013-11-21", "close": 0.29685, "volume": 11335112.0}, {"date": "2013-11-22", "close": 0.286955, "volume": 5698916.0}, {"date": "2013-11-25", "close": 0.2721125, "volume": 7828694.0}, {"date": "2013-11-26", "close": 0.2820075, "volume": 4626158.0}, {"date": "2013-11-27", "close": 0.2622175, "volume": 7404646.0}, {"date": "2013-11-28", "close": 0.2622175, "volume": 3140939.0}, {"date": "2013-11-29", "close": 0.27706, "volume": 5637236.0}, {"date": "2013-12-02", "close": 0.27706, "volume": 5456578.0}, {"date": "2013-12-03", "close": 0.2622175, "volume": 6116804.0}, {"date": "2013-12-04", "close": 0.23748, "volume": 7888863.0}, {"date": "2013-12-05", "close": 0.2325325, "volume": 12890746.0}, {"date": "2013-12-06", "close": 0.2325325, "volume": 7741527.0}, {"date": "2013-12-09", "close": 0.23748, "volume": 1886627.0}, {"date": "2013-12-10", "close": 0.2226375, "volume": 7134488.0}, {"date": "2013-12-11", "close": 0.2424275, "volume": 24026486.0}, {"date": "2013-12-12", "close": 0.2424275, "volume": 6962985.0}, {"date": "2013-12-13", "close": 0.2424275, "volume": 5683285.0}, {"date": "2013-12-16", "close": 0.23748, "volume": 6904222.0}, {"date": "2013-12-17", "close": 0.2325325, "volume": 5850293.0}, {"date": "2013-12-18", "close": 0.2325325, "volume": 2556937.0}, {"date": "2013-12-19", "close": 0.227585, "volume": 2469479.0}, {"date": "2013-12-20", "close": 0.21769, "volume": 21317320.0}, {"date": "2013-12-23", "close": 0.2226375, "volume": 7076753.0}, {"date": "2013-12-24", "close": 0.2226375, "volume": 2891936.0}, {"date": "2013-12-27", "close": 0.247375, "volume": 6335825.0}, {"date": "2013-12-30", "close": 0.2523225, "volume": 4789722.0}, {"date": "2013-12-31", "close": 0.2424275, "volume": 2549410.0}, {"date": "2014-01-02", "close": 0.286955, "volume": 9810246.0}, {"date": "2014-01-03", "close": 0.3017975, "volume": 10084074.0}, {"date": "2014-01-06", "close": 0.306745, "volume": 13667600.0}, {"date": "2014-01-07", "close": 0.3017975, "volume": 4700782.0}, {"date": "2014-01-08", "close": 0.2721125, "volume": 6072814.0}, {"date": "2014-01-09", "close": 0.286955, "volume": 5726012.0}, {"date": "2014-01-10", "close": 0.2919025, "volume": 2541569.0}, {"date": "2014-01-13", "close": 0.326535, "volume": 12584274.0}, {"date": "2014-01-14", "close": 0.33643, "volume": 10363058.0}, {"date": "2014-01-15", "close": 0.3611675, "volume": 10841713.0}, {"date": "2014-01-16", "close": 0.3512725, "volume": 5317603.0}, {"date": "2014-01-17", "close": 0.366115, "volume": 4016668.0}, {"date": "2014-01-20", "close": 0.41559, "volume": 8474767.0}, {"date": "2014-01-21", "close": 0.41559, "volume": 5873749.0}, {"date": "2014-01-22", "close": 0.3908525, "volume": 6146087.0}, {"date": "2014-01-23", "close": 0.3710625, "volume": 5899914.0}, {"date": "2014-01-24", "close": 0.4106425, "volume": 13402112.0}, {"date": "2014-01-28", "close": 0.3809575, "volume": 5928176.0}, {"date": "2014-01-29", "close": 0.37601, "volume": 5672275.0}, {"date": "2014-01-30", "close": 0.3958, "volume": 7588267.0}, {"date": "2014-01-31", "close": 0.3809575, "volume": 5457606.0}, {"date": "2014-02-03", "close": 0.3809575, "volume": 3795341.0}, {"date": "2014-02-04", "close": 0.3908525, "volume": 6351323.0}, {"date": "2014-02-05", "close": 0.3958, "volume": 4014860.0}, {"date": "2014-02-06", "close": 0.3908525, "volume": 4184610.0}, {"date": "2014-02-07", "close": 0.3958, "volume": 6036107.0}, {"date": "2014-02-10", "close": 0.4502225, "volume": 17857135.0}, {"date": "2014-02-11", "close": 0.4799075, "volume": 16829479.0}, {"date": "2014-02-12", "close": 0.465065, "volume": 14920005.0}, {"date": "2014-02-13", "close": 0.4799075, "volume": 6456881.0}, {"date": "2014-02-14", "close": 0.4996975, "volume": 8798055.0}, {"date": "2014-02-18", "close": 0.4601175, "volume": 20153238.0}, {"date": "2014-02-19", "close": 0.425485, "volume": 14126638.0}, {"date": "2014-02-20", "close": 0.41559, "volume": 10435229.0}, {"date": "2014-02-21", "close": 0.4403275, "volume": 5797605.0}, {"date": "2014-02-24", "close": 0.4502225, "volume": 6428441.0}, {"date": "2014-02-25", "close": 0.465065, "volume": 6084770.0}, {"date": "2014-02-26", "close": 0.445275, "volume": 5370847.0}, {"date": "2014-02-27", "close": 0.4205375, "volume": 7437235.0}, {"date": "2014-02-28", "close": 0.425485, "volume": 8951022.0}, {"date": "2014-03-03", "close": 0.465065, "volume": 14581226.0}, {"date": "2014-03-04", "close": 0.45517, "volume": 6273489.0}, {"date": "2014-03-05", "close": 0.4502225, "volume": 4253468.0}, {"date": "2014-03-06", "close": 0.43538, "volume": 16581621.0}, {"date": "2014-03-07", "close": 0.4304325, "volume": 9436657.0}, {"date": "2014-03-10", "close": 0.4304325, "volume": 5834483.0}, {"date": "2014-03-11", "close": 0.41559, "volume": 11740322.0}, {"date": "2014-03-12", "close": 0.445275, "volume": 11267698.0}, {"date": "2014-03-13", "close": 0.4799075, "volume": 18990185.0}, {"date": "2014-03-14", "close": 0.4799075, "volume": 16731929.0}, {"date": "2014-03-17", "close": 0.51454, "volume": 14508486.0}, {"date": "2014-03-18", "close": 0.47496, "volume": 10325193.0}, {"date": "2014-03-19", "close": 0.484855, "volume": 12887546.0}, {"date": "2014-03-20", "close": 0.4502225, "volume": 9511321.0}, {"date": "2014-03-21", "close": 0.4700125, "volume": 8848563.0}, {"date": "2014-03-24", "close": 0.47496, "volume": 9117327.0}, {"date": "2014-03-25", "close": 0.445275, "volume": 7959710.0}, {"date": "2014-03-26", "close": 0.4304325, "volume": 5275262.0}, {"date": "2014-03-27", "close": 0.4106425, "volume": 5531253.0}, {"date": "2014-03-28", "close": 0.425485, "volume": 5718482.0}, {"date": "2014-03-31", "close": 0.4304325, "volume": 3643151.0}, {"date": "2014-04-01", "close": 0.3908525, "volume": 10412190.0}, {"date": "2014-04-02", "close": 0.3908525, "volume": 9322638.0}, {"date": "2014-04-03", "close": 0.405695, "volume": 8160914.0}, {"date": "2014-04-04", "close": 0.405695, "volume": 2554116.0}, {"date": "2014-04-07", "close": 0.4205375, "volume": 4260739.0}, {"date": "2014-04-08", "close": 0.4205375, "volume": 4153502.0}, {"date": "2014-04-09", "close": 0.4304325, "volume": 7258194.0}, {"date": "2014-04-10", "close": 0.425485, "volume": 5037535.0}, {"date": "2014-04-11", "close": 0.41559, "volume": 3121707.0}, {"date": "2014-04-14", "close": 0.405695, "volume": 3545741.0}, {"date": "2014-04-15", "close": 0.37601, "volume": 9162529.0}, {"date": "2014-04-16", "close": 0.3710625, "volume": 3390870.0}, {"date": "2014-04-17", "close": 0.3710625, "volume": 3164600.0}, {"date": "2014-04-22", "close": 0.346325, "volume": 3491483.0}, {"date": "2014-04-23", "close": 0.346325, "volume": 4636994.0}, {"date": "2014-04-24", "close": 0.35622, "volume": 6291066.0}, {"date": "2014-04-28", "close": 0.37601, "volume": 3555291.0}, {"date": "2014-04-29", "close": 0.346325, "volume": 3278830.0}, {"date": "2014-04-30", "close": 0.346325, "volume": 2469536.0}, {"date": "2014-05-01", "close": 0.3215875, "volume": 4440253.0}, {"date": "2014-05-02", "close": 0.3017975, "volume": 7686720.0}, {"date": "2014-05-05", "close": 0.31664, "volume": 3039674.0}, {"date": "2014-05-06", "close": 0.3215875, "volume": 2066710.0}, {"date": "2014-05-07", "close": 0.31664, "volume": 1824640.0}, {"date": "2014-05-08", "close": 0.3116925, "volume": 2300464.0}, {"date": "2014-05-09", "close": 0.3215875, "volume": 1512953.0}, {"date": "2014-05-12", "close": 0.31664, "volume": 3230290.0}, {"date": "2014-05-13", "close": 0.3116925, "volume": 1586585.0}, {"date": "2014-05-14", "close": 0.3116925, "volume": 6904357.0}, {"date": "2014-05-15", "close": 0.3116925, "volume": 6429753.0}, {"date": "2014-05-16", "close": 0.31664, "volume": 2329196.0}, {"date": "2014-05-19", "close": 0.3116925, "volume": 1207637.0}, {"date": "2014-05-20", "close": 0.306745, "volume": 1034640.0}, {"date": "2014-05-21", "close": 0.306745, "volume": 1747494.0}, {"date": "2014-05-22", "close": 0.31664, "volume": 1104432.0}, {"date": "2014-05-23", "close": 0.3116925, "volume": 4523623.0}, {"date": "2014-05-26", "close": 0.306745, "volume": 2087834.0}, {"date": "2014-05-27", "close": 0.3116925, "volume": 1821385.0}, {"date": "2014-05-28", "close": 0.29685, "volume": 7080648.0}, {"date": "2014-05-29", "close": 0.3017975, "volume": 4856384.0}, {"date": "2014-05-30", "close": 0.29685, "volume": 22415044.0}, {"date": "2014-06-02", "close": 0.29685, "volume": 4085029.0}, {"date": "2014-06-03", "close": 0.306745, "volume": 2469810.0}, {"date": "2014-06-04", "close": 0.3017975, "volume": 2445384.0}, {"date": "2014-06-05", "close": 0.2919025, "volume": 3050988.0}, {"date": "2014-06-06", "close": 0.3017975, "volume": 3301557.0}, {"date": "2014-06-10", "close": 0.2919025, "volume": 3169651.0}, {"date": "2014-06-11", "close": 0.2919025, "volume": 4094088.0}, {"date": "2014-06-12", "close": 0.29685, "volume": 1904472.0}, {"date": "2014-06-13", "close": 0.31664, "volume": 11467606.0}, {"date": "2014-06-16", "close": 0.3215875, "volume": 7527265.0}, {"date": "2014-06-17", "close": 0.3017975, "volume": 5095998.0}, {"date": "2014-06-18", "close": 0.306745, "volume": 2545065.0}, {"date": "2014-06-19", "close": 0.35622, "volume": 11258263.0}, {"date": "2014-06-20", "close": 0.41559, "volume": 14780861.0}, {"date": "2014-06-23", "close": 0.4403275, "volume": 8333442.0}, {"date": "2014-06-24", "close": 0.4502225, "volume": 6165825.0}, {"date": "2014-06-25", "close": 0.425485, "volume": 4841954.0}, {"date": "2014-06-26", "close": 0.43538, "volume": 3277236.0}, {"date": "2014-06-27", "close": 0.4403275, "volume": 1479980.0}, {"date": "2014-06-30", "close": 0.4106425, "volume": 2217595.0}, {"date": "2014-07-01", "close": 0.47496, "volume": 8385085.0}, {"date": "2014-07-02", "close": 0.445275, "volume": 4394752.0}, {"date": "2014-07-03", "close": 0.445275, "volume": 5113637.0}, {"date": "2014-07-04", "close": 0.445275, "volume": 1852065.0}, {"date": "2014-07-07", "close": 0.4601175, "volume": 1716506.0}, {"date": "2014-07-08", "close": 0.45517, "volume": 1569875.0}, {"date": "2014-07-09", "close": 0.484855, "volume": 4831636.0}, {"date": "2014-07-10", "close": 0.51454, "volume": 7285852.0}, {"date": "2014-07-11", "close": 0.524435, "volume": 7149723.0}, {"date": "2014-07-14", "close": 0.4996975, "volume": 6207823.0}, {"date": "2014-07-15", "close": 0.45517, "volume": 11539541.0}, {"date": "2014-07-16", "close": 0.4403275, "volume": 6367242.0}, {"date": "2014-07-17", "close": 0.45517, "volume": 5126711.0}, {"date": "2014-07-18", "close": 0.4502225, "volume": 4989548.0}, {"date": "2014-07-21", "close": 0.4601175, "volume": 2623523.0}, {"date": "2014-07-22", "close": 0.4601175, "volume": 2425128.0}, {"date": "2014-07-23", "close": 0.445275, "volume": 1910001.0}, {"date": "2014-07-24", "close": 0.43538, "volume": 2814914.0}, {"date": "2014-07-25", "close": 0.4403275, "volume": 2098774.0}, {"date": "2014-07-28", "close": 0.45517, "volume": 2298825.0}, {"date": "2014-07-29", "close": 0.4502225, "volume": 2825274.0}, {"date": "2014-07-30", "close": 0.4403275, "volume": 2593264.0}, {"date": "2014-07-31", "close": 0.4304325, "volume": 2773018.0}, {"date": "2014-08-01", "close": 0.41559, "volume": 3303724.0}, {"date": "2014-08-04", "close": 0.41559, "volume": 1642361.0}, {"date": "2014-08-05", "close": 0.405695, "volume": 1261056.0}, {"date": "2014-08-06", "close": 0.4106425, "volume": 1772025.0}, {"date": "2014-08-07", "close": 0.425485, "volume": 3575474.0}, {"date": "2014-08-08", "close": 0.445275, "volume": 4281657.0}, {"date": "2014-08-11", "close": 0.4205375, "volume": 1038427.0}, {"date": "2014-08-12", "close": 0.4403275, "volume": 1087269.0}, {"date": "2014-08-13", "close": 0.4304325, "volume": 1343719.0}, {"date": "2014-08-14", "close": 0.45517, "volume": 2567480.0}, {"date": "2014-08-15", "close": 0.4601175, "volume": 1767074.0}, {"date": "2014-08-18", "close": 0.45517, "volume": 1780741.0}, {"date": "2014-08-19", "close": 0.4502225, "volume": 2303102.0}, {"date": "2014-08-20", "close": 0.4304325, "volume": 2375386.0}, {"date": "2014-08-21", "close": 0.43538, "volume": 1232678.0}, {"date": "2014-08-22", "close": 0.45517, "volume": 4538328.0}, {"date": "2014-08-25", "close": 0.425485, "volume": 3766311.0}, {"date": "2014-08-26", "close": 0.405695, "volume": 4489811.0}, {"date": "2014-08-27", "close": 0.4304325, "volume": 10831089.0}, {"date": "2014-08-28", "close": 0.4205375, "volume": 2200236.0}, {"date": "2014-08-29", "close": 0.43538, "volume": 3830001.0}, {"date": "2014-09-01", "close": 0.4304325, "volume": 1140301.0}, {"date": "2014-09-02", "close": 0.4304325, "volume": 1258632.0}, {"date": "2014-09-03", "close": 0.4106425, "volume": 3137211.0}, {"date": "2014-09-04", "close": 0.3958, "volume": 3391921.0}, {"date": "2014-09-05", "close": 0.3710625, "volume": 6426896.0}, {"date": "2014-09-08", "close": 0.3809575, "volume": 2566806.0}, {"date": "2014-09-09", "close": 0.3611675, "volume": 5722085.0}, {"date": "2014-09-10", "close": 0.366115, "volume": 2447413.0}, {"date": "2014-09-11", "close": 0.35622, "volume": 1767658.0}, {"date": "2014-09-12", "close": 0.346325, "volume": 5757904.0}, {"date": "2014-09-15", "close": 0.3413775, "volume": 2672784.0}, {"date": "2014-09-16", "close": 0.33643, "volume": 2100247.0}, {"date": "2014-09-17", "close": 0.3413775, "volume": 1482745.0}, {"date": "2014-09-18", "close": 0.326535, "volume": 4039424.0}, {"date": "2014-09-19", "close": 0.3512725, "volume": 6988602.0}, {"date": "2014-09-22", "close": 0.3215875, "volume": 6298311.0}, {"date": "2014-09-23", "close": 0.3215875, "volume": 1930541.0}, {"date": "2014-09-24", "close": 0.3215875, "volume": 1438874.0}, {"date": "2014-09-25", "close": 0.3215875, "volume": 1186599.0}, {"date": "2014-09-26", "close": 0.3512725, "volume": 1914935.0}, {"date": "2014-09-29", "close": 0.346325, "volume": 1121345.0}, {"date": "2014-09-30", "close": 0.3314825, "volume": 1422232.0}, {"date": "2014-10-01", "close": 0.326535, "volume": 1999311.0}, {"date": "2014-10-02", "close": 0.3512725, "volume": 1475802.0}, {"date": "2014-10-03", "close": 0.326535, "volume": 1475953.0}, {"date": "2014-10-06", "close": 0.306745, "volume": 3809604.0}, {"date": "2014-10-07", "close": 0.3116925, "volume": 1775886.0}, {"date": "2014-10-08", "close": 0.29685, "volume": 1398900.0}, {"date": "2014-10-09", "close": 0.346325, "volume": 3340574.0}, {"date": "2014-10-10", "close": 0.33643, "volume": 1555126.0}, {"date": "2014-10-13", "close": 0.3809575, "volume": 3579532.0}, {"date": "2014-10-14", "close": 0.3809575, "volume": 2224667.0}, {"date": "2014-10-15", "close": 0.35622, "volume": 2667967.0}, {"date": "2014-10-16", "close": 0.366115, "volume": 3523177.0}, {"date": "2014-10-17", "close": 0.366115, "volume": 935771.0}, {"date": "2014-10-20", "close": 0.366115, "volume": 1381287.0}, {"date": "2014-10-21", "close": 0.366115, "volume": 1461221.0}, {"date": "2014-10-22", "close": 0.35622, "volume": 1927555.0}, {"date": "2014-10-23", "close": 0.3413775, "volume": 1488875.0}, {"date": "2014-10-24", "close": 0.33643, "volume": 1564364.0}, {"date": "2014-10-27", "close": 0.33643, "volume": 1840539.0}, {"date": "2014-10-28", "close": 0.3314825, "volume": 1445323.0}, {"date": "2014-10-29", "close": 0.33643, "volume": 1108242.0}, {"date": "2014-10-30", "close": 0.3116925, "volume": 2588881.0}, {"date": "2014-10-31", "close": 0.306745, "volume": 3353499.0}, {"date": "2014-11-03", "close": 0.286955, "volume": 3916240.0}, {"date": "2014-11-04", "close": 0.286955, "volume": 1724630.0}, {"date": "2014-11-05", "close": 0.2721125, "volume": 2884839.0}, {"date": "2014-11-06", "close": 0.25727, "volume": 3706534.0}, {"date": "2014-11-07", "close": 0.247375, "volume": 1987742.0}, {"date": "2014-11-10", "close": 0.2721125, "volume": 2121548.0}, {"date": "2014-11-11", "close": 0.2523225, "volume": 3742128.0}, {"date": "2014-11-12", "close": 0.2622175, "volume": 1438777.0}, {"date": "2014-11-13", "close": 0.27706, "volume": 1537600.0}, {"date": "2014-11-14", "close": 0.2820075, "volume": 1655009.0}, {"date": "2014-11-17", "close": 0.3017975, "volume": 2340657.0}, {"date": "2014-11-18", "close": 0.286955, "volume": 900160.0}, {"date": "2014-11-19", "close": 0.3116925, "volume": 2847839.0}, {"date": "2014-11-20", "close": 0.2919025, "volume": 1687896.0}, {"date": "2014-11-21", "close": 0.3017975, "volume": 1529481.0}, {"date": "2014-11-24", "close": 0.31664, "volume": 2006800.0}, {"date": "2014-11-25", "close": 0.3215875, "volume": 1705249.0}, {"date": "2014-11-26", "close": 0.31664, "volume": 1712198.0}, {"date": "2014-11-27", "close": 0.306745, "volume": 1514707.0}, {"date": "2014-11-28", "close": 0.2919025, "volume": 1699259.0}, {"date": "2014-12-01", "close": 0.23748, "volume": 6854250.0}, {"date": "2014-12-02", "close": 0.247375, "volume": 6838290.0}, {"date": "2014-12-03", "close": 0.247375, "volume": 4680530.0}, {"date": "2014-12-04", "close": 0.247375, "volume": 3307328.0}, {"date": "2014-12-05", "close": 0.23748, "volume": 3689485.0}, {"date": "2014-12-08", "close": 0.2226375, "volume": 6041678.0}, {"date": "2014-12-09", "close": 0.227585, "volume": 2385153.0}, {"date": "2014-12-10", "close": 0.2325325, "volume": 3632589.0}, {"date": "2014-12-11", "close": 0.21769, "volume": 5347197.0}, {"date": "2014-12-12", "close": 0.21769, "volume": 1232923.0}, {"date": "2014-12-15", "close": 0.207795, "volume": 1707054.0}, {"date": "2014-12-16", "close": 0.2127425, "volume": 2309448.0}, {"date": "2014-12-17", "close": 0.21769, "volume": 1475969.0}, {"date": "2014-12-18", "close": 0.227585, "volume": 1368662.0}, {"date": "2014-12-19", "close": 0.247375, "volume": 2381618.0}, {"date": "2014-12-22", "close": 0.2325325, "volume": 7114039.0}, {"date": "2014-12-23", "close": 0.2226375, "volume": 1847040.0}, {"date": "2014-12-24", "close": 0.21769, "volume": 1848792.0}, {"date": "2014-12-29", "close": 0.247375, "volume": 2382066.0}, {"date": "2014-12-30", "close": 0.2424275, "volume": 1179746.0}, {"date": "2014-12-31", "close": 0.25727, "volume": 2159031.0}, {"date": "2015-01-02", "close": 0.2523225, "volume": 692361.0}, {"date": "2015-01-05", "close": 0.267165, "volume": 3329948.0}, {"date": "2015-01-06", "close": 0.27706, "volume": 1926044.0}, {"date": "2015-01-07", "close": 0.27706, "volume": 2933542.0}, {"date": "2015-01-08", "close": 0.2721125, "volume": 1711127.0}, {"date": "2015-01-09", "close": 0.2820075, "volume": 2489337.0}, {"date": "2015-01-12", "close": 0.3215875, "volume": 6627582.0}, {"date": "2015-01-13", "close": 0.326535, "volume": 5596829.0}, {"date": "2015-01-14", "close": 0.306745, "volume": 3946122.0}, {"date": "2015-01-15", "close": 0.3116925, "volume": 3662020.0}, {"date": "2015-01-16", "close": 0.3413775, "volume": 10267918.0}, {"date": "2015-01-19", "close": 0.35622, "volume": 7615405.0}, {"date": "2015-01-20", "close": 0.346325, "volume": 7808386.0}, {"date": "2015-01-21", "close": 0.3958, "volume": 22073320.0}, {"date": "2015-01-22", "close": 0.366115, "volume": 7562889.0}, {"date": "2015-01-23", "close": 0.366115, "volume": 4468773.0}, {"date": "2015-01-27", "close": 0.35622, "volume": 4430655.0}, {"date": "2015-01-28", "close": 0.3809575, "volume": 3878337.0}, {"date": "2015-01-29", "close": 0.3611675, "volume": 2367850.0}, {"date": "2015-01-30", "close": 0.3413775, "volume": 4461896.0}, {"date": "2015-02-02", "close": 0.35622, "volume": 2292846.0}, {"date": "2015-02-03", "close": 0.346325, "volume": 2307930.0}, {"date": "2015-02-04", "close": 0.35622, "volume": 4666191.0}, {"date": "2015-02-05", "close": 0.3809575, "volume": 3247870.0}, {"date": "2015-02-06", "close": 0.37601, "volume": 1790798.0}, {"date": "2015-02-09", "close": 0.3611675, "volume": 1238154.0}, {"date": "2015-02-10", "close": 0.37601, "volume": 1334109.0}, {"date": "2015-02-11", "close": 0.366115, "volume": 3334912.0}, {"date": "2015-02-12", "close": 0.35622, "volume": 3441103.0}, {"date": "2015-02-13", "close": 0.3809575, "volume": 3960516.0}, {"date": "2015-02-16", "close": 0.4007475, "volume": 5961278.0}, {"date": "2015-02-17", "close": 0.3908525, "volume": 3398152.0}, {"date": "2015-02-18", "close": 0.366115, "volume": 3993743.0}, {"date": "2015-02-19", "close": 0.366115, "volume": 5268013.0}, {"date": "2015-02-20", "close": 0.3512725, "volume": 3273772.0}, {"date": "2015-02-23", "close": 0.33643, "volume": 8194212.0}, {"date": "2015-02-24", "close": 0.33643, "volume": 5461284.0}, {"date": "2015-02-25", "close": 0.33643, "volume": 6781466.0}, {"date": "2015-02-26", "close": 0.35622, "volume": 2768974.0}, {"date": "2015-02-27", "close": 0.3512725, "volume": 3894666.0}, {"date": "2015-03-02", "close": 0.3611675, "volume": 2799224.0}, {"date": "2015-03-03", "close": 0.3512725, "volume": 2616968.0}, {"date": "2015-03-04", "close": 0.3413775, "volume": 1504246.0}, {"date": "2015-03-05", "close": 0.3512725, "volume": 1692095.0}, {"date": "2015-03-06", "close": 0.3413775, "volume": 3264539.0}, {"date": "2015-03-09", "close": 0.31664, "volume": 4771264.0}, {"date": "2015-03-10", "close": 0.2820075, "volume": 6880105.0}, {"date": "2015-03-11", "close": 0.2622175, "volume": 3238423.0}, {"date": "2015-03-12", "close": 0.2523225, "volume": 3117999.0}, {"date": "2015-03-13", "close": 0.2523225, "volume": 4055774.0}, {"date": "2015-03-16", "close": 0.2721125, "volume": 1650310.0}, {"date": "2015-03-17", "close": 0.2523225, "volume": 2851969.0}, {"date": "2015-03-18", "close": 0.2424275, "volume": 3588908.0}, {"date": "2015-03-19", "close": 0.267165, "volume": 2547967.0}, {"date": "2015-03-20", "close": 0.267165, "volume": 3225563.0}, {"date": "2015-03-23", "close": 0.2919025, "volume": 5140185.0}, {"date": "2015-03-24", "close": 0.306745, "volume": 3352704.0}, {"date": "2015-03-25", "close": 0.3017975, "volume": 1879891.0}, {"date": "2015-03-26", "close": 0.3116925, "volume": 2853402.0}, {"date": "2015-03-27", "close": 0.2919025, "volume": 3718092.0}, {"date": "2015-03-30", "close": 0.286955, "volume": 1609640.0}, {"date": "2015-03-31", "close": 0.2820075, "volume": 1606281.0}, {"date": "2015-04-01", "close": 0.286955, "volume": 2545872.0}, {"date": "2015-04-02", "close": 0.3017975, "volume": 3548200.0}, {"date": "2015-04-07", "close": 0.306745, "volume": 1652386.0}, {"date": "2015-04-08", "close": 0.29685, "volume": 1244994.0}, {"date": "2015-04-09", "close": 0.2820075, "volume": 1822716.0}, {"date": "2015-04-10", "close": 0.286955, "volume": 1128490.0}, {"date": "2015-04-13", "close": 0.2919025, "volume": 1314440.0}, {"date": "2015-04-14", "close": 0.27706, "volume": 1586170.0}, {"date": "2015-04-15", "close": 0.286955, "volume": 749701.0}, {"date": "2015-04-16", "close": 0.286955, "volume": 2523310.0}, {"date": "2015-04-17", "close": 0.2919025, "volume": 3717988.0}, {"date": "2015-04-20", "close": 0.2919025, "volume": 3825444.0}, {"date": "2015-04-21", "close": 0.27706, "volume": 7679040.0}, {"date": "2015-04-22", "close": 0.3413775, "volume": 14260109.0}, {"date": "2015-04-23", "close": 0.33643, "volume": 9441023.0}, {"date": "2015-04-24", "close": 0.37601, "volume": 5959208.0}, {"date": "2015-04-27", "close": 0.3611675, "volume": 4209578.0}, {"date": "2015-04-28", "close": 0.3809575, "volume": 2529858.0}, {"date": "2015-04-29", "close": 0.385905, "volume": 3266075.0}, {"date": "2015-04-30", "close": 0.37601, "volume": 2801877.0}, {"date": "2015-05-01", "close": 0.3611675, "volume": 4682330.0}, {"date": "2015-05-04", "close": 0.3809575, "volume": 4520362.0}, {"date": "2015-05-05", "close": 0.3809575, "volume": 6377038.0}, {"date": "2015-05-06", "close": 0.3958, "volume": 5603485.0}, {"date": "2015-05-07", "close": 0.3908525, "volume": 3045907.0}, {"date": "2015-05-08", "close": 0.3908525, "volume": 2749500.0}, {"date": "2015-05-11", "close": 0.4106425, "volume": 6123497.0}, {"date": "2015-05-12", "close": 0.405695, "volume": 3292101.0}, {"date": "2015-05-13", "close": 0.4205375, "volume": 4118292.0}, {"date": "2015-05-14", "close": 0.4304325, "volume": 3166201.0}, {"date": "2015-05-15", "close": 0.41559, "volume": 5557634.0}, {"date": "2015-05-18", "close": 0.4304325, "volume": 2698657.0}, {"date": "2015-05-19", "close": 0.43538, "volume": 2213273.0}, {"date": "2015-05-20", "close": 0.43538, "volume": 4692948.0}, {"date": "2015-05-21", "close": 0.425485, "volume": 3304213.0}, {"date": "2015-05-22", "close": 0.4601175, "volume": 2859253.0}, {"date": "2015-05-25", "close": 0.484855, "volume": 4864574.0}, {"date": "2015-05-26", "close": 0.4799075, "volume": 4297116.0}, {"date": "2015-05-27", "close": 0.4502225, "volume": 5010088.0}, {"date": "2015-05-28", "close": 0.45517, "volume": 4532458.0}, {"date": "2015-05-29", "close": 0.445275, "volume": 2471683.0}, {"date": "2015-06-01", "close": 0.43538, "volume": 3245507.0}, {"date": "2015-06-02", "close": 0.4502225, "volume": 1199248.0}, {"date": "2015-06-03", "close": 0.43538, "volume": 2105731.0}, {"date": "2015-06-04", "close": 0.405695, "volume": 1886517.0}, {"date": "2015-06-05", "close": 0.4106425, "volume": 2724876.0}, {"date": "2015-06-09", "close": 0.43538, "volume": 729595.0}, {"date": "2015-06-10", "close": 0.41559, "volume": 2294874.0}, {"date": "2015-06-11", "close": 0.425485, "volume": 757783.0}, {"date": "2015-06-12", "close": 0.4205375, "volume": 1324279.0}, {"date": "2015-06-15", "close": 0.3809575, "volume": 2860104.0}, {"date": "2015-06-16", "close": 0.3958, "volume": 2059541.0}, {"date": "2015-06-17", "close": 0.405695, "volume": 1537760.0}, {"date": "2015-06-18", "close": 0.4304325, "volume": 2460565.0}, {"date": "2015-06-19", "close": 0.4403275, "volume": 4622278.0}, {"date": "2015-06-22", "close": 0.4304325, "volume": 3324313.0}, {"date": "2015-06-23", "close": 0.4304325, "volume": 1881083.0}, {"date": "2015-06-24", "close": 0.41559, "volume": 2593305.0}, {"date": "2015-06-25", "close": 0.43538, "volume": 815099.0}, {"date": "2015-06-26", "close": 0.425485, "volume": 1311891.0}, {"date": "2015-06-29", "close": 0.43538, "volume": 1210407.0}, {"date": "2015-06-30", "close": 0.425485, "volume": 1391513.0}, {"date": "2015-07-01", "close": 0.4106425, "volume": 1392397.0}, {"date": "2015-07-02", "close": 0.405695, "volume": 1101119.0}, {"date": "2015-07-03", "close": 0.405695, "volume": 2501354.0}, {"date": "2015-07-06", "close": 0.41559, "volume": 2915284.0}, {"date": "2015-07-07", "close": 0.41559, "volume": 949227.0}, {"date": "2015-07-08", "close": 0.3958, "volume": 1669437.0}, {"date": "2015-07-09", "close": 0.405695, "volume": 1477141.0}, {"date": "2015-07-10", "close": 0.405695, "volume": 2957684.0}, {"date": "2015-07-13", "close": 0.4106425, "volume": 2110081.0}, {"date": "2015-07-14", "close": 0.4106425, "volume": 2124753.0}, {"date": "2015-07-15", "close": 0.425485, "volume": 3164322.0}, {"date": "2015-07-16", "close": 0.425485, "volume": 4371653.0}, {"date": "2015-07-17", "close": 0.43538, "volume": 7298427.0}, {"date": "2015-07-20", "close": 0.366115, "volume": 17985782.0}, {"date": "2015-07-21", "close": 0.3512725, "volume": 12470954.0}, {"date": "2015-07-22", "close": 0.33643, "volume": 11636271.0}, {"date": "2015-07-23", "close": 0.3314825, "volume": 5277893.0}, {"date": "2015-07-24", "close": 0.31664, "volume": 4740020.0}, {"date": "2015-07-27", "close": 0.33643, "volume": 3070073.0}, {"date": "2015-07-28", "close": 0.326535, "volume": 3653947.0}, {"date": "2015-07-29", "close": 0.326535, "volume": 1616665.0}, {"date": "2015-07-30", "close": 0.31664, "volume": 1688783.0}, {"date": "2015-07-31", "close": 0.3116925, "volume": 1123547.0}, {"date": "2015-08-03", "close": 0.3116925, "volume": 2215398.0}, {"date": "2015-08-04", "close": 0.306745, "volume": 1552861.0}, {"date": "2015-08-05", "close": 0.29685, "volume": 2521792.0}, {"date": "2015-08-06", "close": 0.29685, "volume": 2015828.0}, {"date": "2015-08-07", "close": 0.2919025, "volume": 3584808.0}, {"date": "2015-08-10", "close": 0.306745, "volume": 2099588.0}, {"date": "2015-08-11", "close": 0.31664, "volume": 3557941.0}, {"date": "2015-08-12", "close": 0.3215875, "volume": 2807341.0}, {"date": "2015-08-13", "close": 0.33643, "volume": 6056015.0}, {"date": "2015-08-14", "close": 0.326535, "volume": 3026043.0}, {"date": "2015-08-17", "close": 0.3215875, "volume": 1106308.0}, {"date": "2015-08-18", "close": 0.3215875, "volume": 3398564.0}, {"date": "2015-08-19", "close": 0.326535, "volume": 3296068.0}, {"date": "2015-08-20", "close": 0.346325, "volume": 4859721.0}, {"date": "2015-08-21", "close": 0.3710625, "volume": 8544537.0}, {"date": "2015-08-24", "close": 0.346325, "volume": 4081929.0}, {"date": "2015-08-25", "close": 0.3314825, "volume": 3515867.0}, {"date": "2015-08-26", "close": 0.3215875, "volume": 1691332.0}, {"date": "2015-08-27", "close": 0.326535, "volume": 2443183.0}, {"date": "2015-08-28", "close": 0.346325, "volume": 4667581.0}, {"date": "2015-08-31", "close": 0.37601, "volume": 6535359.0}, {"date": "2015-09-01", "close": 0.385905, "volume": 7609484.0}, {"date": "2015-09-02", "close": 0.3710625, "volume": 2312127.0}, {"date": "2015-09-03", "close": 0.3611675, "volume": 2783177.0}, {"date": "2015-09-04", "close": 0.3611675, "volume": 1472525.0}, {"date": "2015-09-07", "close": 0.3512725, "volume": 2706091.0}, {"date": "2015-09-08", "close": 0.3611675, "volume": 1155785.0}, {"date": "2015-09-09", "close": 0.35622, "volume": 1237550.0}, {"date": "2015-09-10", "close": 0.3611675, "volume": 866198.0}, {"date": "2015-09-11", "close": 0.346325, "volume": 2045252.0}, {"date": "2015-09-14", "close": 0.3215875, "volume": 5868700.0}, {"date": "2015-09-15", "close": 0.31664, "volume": 5155629.0}, {"date": "2015-09-16", "close": 0.326535, "volume": 5062512.0}, {"date": "2015-09-17", "close": 0.3413775, "volume": 4063419.0}, {"date": "2015-09-18", "close": 0.35622, "volume": 9147495.0}, {"date": "2015-09-21", "close": 0.3215875, "volume": 15867561.0}, {"date": "2015-09-22", "close": 0.306745, "volume": 9203709.0}, {"date": "2015-09-23", "close": 0.29685, "volume": 5661528.0}, {"date": "2015-09-24", "close": 0.306745, "volume": 4070575.0}, {"date": "2015-09-25", "close": 0.3116925, "volume": 7213098.0}, {"date": "2015-09-28", "close": 0.3215875, "volume": 2459893.0}, {"date": "2015-09-29", "close": 0.306745, "volume": 5222716.0}, {"date": "2015-09-30", "close": 0.3017975, "volume": 3528805.0}, {"date": "2015-10-01", "close": 0.3017975, "volume": 2524557.0}, {"date": "2015-10-02", "close": 0.306745, "volume": 3214168.0}, {"date": "2015-10-05", "close": 0.33643, "volume": 5765918.0}, {"date": "2015-10-06", "close": 0.3314825, "volume": 5638552.0}, {"date": "2015-10-07", "close": 0.3512725, "volume": 4422538.0}, {"date": "2015-10-08", "close": 0.3512725, "volume": 3232378.0}, {"date": "2015-10-09", "close": 0.3710625, "volume": 8187652.0}, {"date": "2015-10-12", "close": 0.4106425, "volume": 7096138.0}, {"date": "2015-10-13", "close": 0.385905, "volume": 4307335.0}, {"date": "2015-10-14", "close": 0.4106425, "volume": 6897380.0}, {"date": "2015-10-15", "close": 0.4304325, "volume": 5669369.0}, {"date": "2015-10-16", "close": 0.41559, "volume": 4332494.0}, {"date": "2015-10-19", "close": 0.3908525, "volume": 5173880.0}, {"date": "2015-10-20", "close": 0.3809575, "volume": 6344102.0}, {"date": "2015-10-21", "close": 0.41559, "volume": 2813432.0}, {"date": "2015-10-22", "close": 0.385905, "volume": 3730478.0}, {"date": "2015-10-23", "close": 0.3908525, "volume": 2923350.0}, {"date": "2015-10-26", "close": 0.425485, "volume": 9340985.0}, {"date": "2015-10-27", "close": 0.4007475, "volume": 4042022.0}, {"date": "2015-10-28", "close": 0.405695, "volume": 4649859.0}, {"date": "2015-10-29", "close": 0.4007475, "volume": 2374110.0}, {"date": "2015-10-30", "close": 0.3710625, "volume": 6096664.0}, {"date": "2015-11-02", "close": 0.3611675, "volume": 2700242.0}, {"date": "2015-11-03", "close": 0.3611675, "volume": 2782152.0}, {"date": "2015-11-04", "close": 0.366115, "volume": 2010198.0}, {"date": "2015-11-05", "close": 0.366115, "volume": 1108115.0}, {"date": "2015-11-06", "close": 0.366115, "volume": 930357.0}, {"date": "2015-11-09", "close": 0.3413775, "volume": 3258274.0}, {"date": "2015-11-10", "close": 0.3611675, "volume": 3264672.0}, {"date": "2015-11-11", "close": 0.35622, "volume": 539732.0}, {"date": "2015-11-12", "close": 0.346325, "volume": 2255378.0}, {"date": "2015-11-13", "close": 0.33643, "volume": 2057867.0}, {"date": "2015-11-16", "close": 0.3512725, "volume": 2952492.0}, {"date": "2015-11-17", "close": 0.3512725, "volume": 1358596.0}, {"date": "2015-11-18", "close": 0.3314825, "volume": 2516813.0}, {"date": "2015-11-19", "close": 0.33643, "volume": 2249493.0}, {"date": "2015-11-20", "close": 0.3413775, "volume": 1551019.0}, {"date": "2015-11-23", "close": 0.3314825, "volume": 2431537.0}, {"date": "2015-11-24", "close": 0.326535, "volume": 960100.0}, {"date": "2015-11-25", "close": 0.3314825, "volume": 3107890.0}, {"date": "2015-11-26", "close": 0.3215875, "volume": 1350474.0}, {"date": "2015-11-27", "close": 0.3215875, "volume": 1261633.0}, {"date": "2015-11-30", "close": 0.3116925, "volume": 1902609.0}, {"date": "2015-12-01", "close": 0.3215875, "volume": 1349896.0}, {"date": "2015-12-02", "close": 0.326535, "volume": 906054.0}, {"date": "2015-12-03", "close": 0.3314825, "volume": 1874421.0}, {"date": "2015-12-04", "close": 0.3314825, "volume": 758423.0}, {"date": "2015-12-07", "close": 0.33643, "volume": 1684085.0}, {"date": "2015-12-08", "close": 0.3314825, "volume": 1813712.0}, {"date": "2015-12-09", "close": 0.3413775, "volume": 2715638.0}, {"date": "2015-12-10", "close": 0.326535, "volume": 1534944.0}, {"date": "2015-12-11", "close": 0.33643, "volume": 2642519.0}, {"date": "2015-12-14", "close": 0.3413775, "volume": 1475194.0}, {"date": "2015-12-15", "close": 0.326535, "volume": 1126136.0}, {"date": "2015-12-16", "close": 0.3314825, "volume": 1454974.0}, {"date": "2015-12-17", "close": 0.346325, "volume": 1317946.0}, {"date": "2015-12-18", "close": 0.326535, "volume": 1176993.0}, {"date": "2015-12-21", "close": 0.326535, "volume": 835560.0}, {"date": "2015-12-22", "close": 0.306745, "volume": 3332248.0}, {"date": "2015-12-23", "close": 0.3116925, "volume": 1311468.0}, {"date": "2015-12-24", "close": 0.3215875, "volume": 2369643.0}, {"date": "2015-12-29", "close": 0.326535, "volume": 310651.0}, {"date": "2015-12-30", "close": 0.3215875, "volume": 1215284.0}, {"date": "2015-12-31", "close": 0.3215875, "volume": 120349.0}, {"date": "2016-01-04", "close": 0.3413775, "volume": 2697375.0}, {"date": "2016-01-05", "close": 0.35622, "volume": 2401008.0}, {"date": "2016-01-06", "close": 0.35622, "volume": 2935580.0}, {"date": "2016-01-07", "close": 0.385905, "volume": 2477232.0}, {"date": "2016-01-08", "close": 0.3809575, "volume": 2833776.0}, {"date": "2016-01-11", "close": 0.3809575, "volume": 1359603.0}, {"date": "2016-01-12", "close": 0.366115, "volume": 917586.0}, {"date": "2016-01-13", "close": 0.326535, "volume": 1949870.0}, {"date": "2016-01-14", "close": 0.3314825, "volume": 1224630.0}, {"date": "2016-01-15", "close": 0.3314825, "volume": 1692329.0}, {"date": "2016-01-18", "close": 0.3215875, "volume": 1929586.0}, {"date": "2016-01-19", "close": 0.326535, "volume": 1470224.0}, {"date": "2016-01-20", "close": 0.3116925, "volume": 2644033.0}, {"date": "2016-01-21", "close": 0.3215875, "volume": 2337014.0}, {"date": "2016-01-22", "close": 0.306745, "volume": 1240443.0}, {"date": "2016-01-25", "close": 0.306745, "volume": 2121809.0}, {"date": "2016-01-27", "close": 0.3413775, "volume": 3654468.0}, {"date": "2016-01-28", "close": 0.27706, "volume": 8807834.0}, {"date": "2016-01-29", "close": 0.2721125, "volume": 5151959.0}, {"date": "2016-02-01", "close": 0.267165, "volume": 3934792.0}, {"date": "2016-02-02", "close": 0.27706, "volume": 3273170.0}, {"date": "2016-02-03", "close": 0.2820075, "volume": 2435826.0}, {"date": "2016-02-04", "close": 0.2919025, "volume": 3634270.0}, {"date": "2016-02-05", "close": 0.3017975, "volume": 3954180.0}, {"date": "2016-02-08", "close": 0.3017975, "volume": 3141899.0}, {"date": "2016-02-09", "close": 0.3116925, "volume": 7143262.0}, {"date": "2016-02-10", "close": 0.2919025, "volume": 3001471.0}, {"date": "2016-02-11", "close": 0.31664, "volume": 3652800.0}, {"date": "2016-02-12", "close": 0.3512725, "volume": 7359802.0}, {"date": "2016-02-15", "close": 0.346325, "volume": 4039252.0}, {"date": "2016-02-16", "close": 0.3215875, "volume": 3879685.0}, {"date": "2016-02-17", "close": 0.3314825, "volume": 4748294.0}, {"date": "2016-02-18", "close": 0.3215875, "volume": 5304732.0}, {"date": "2016-02-19", "close": 0.3512725, "volume": 5737527.0}, {"date": "2016-02-22", "close": 0.33643, "volume": 3239732.0}, {"date": "2016-02-23", "close": 0.3512725, "volume": 2246551.0}, {"date": "2016-02-24", "close": 0.3611675, "volume": 2271321.0}, {"date": "2016-02-25", "close": 0.3958, "volume": 6547726.0}, {"date": "2016-02-26", "close": 0.4106425, "volume": 3679195.0}, {"date": "2016-02-29", "close": 0.366115, "volume": 5221668.0}, {"date": "2016-03-01", "close": 0.3958, "volume": 5234431.0}, {"date": "2016-03-02", "close": 0.366115, "volume": 4822086.0}, {"date": "2016-03-03", "close": 0.3611675, "volume": 4090600.0}, {"date": "2016-03-04", "close": 0.3710625, "volume": 10506071.0}, {"date": "2016-03-07", "close": 0.3611675, "volume": 3494545.0}, {"date": "2016-03-08", "close": 0.37601, "volume": 5916966.0}, {"date": "2016-03-09", "close": 0.366115, "volume": 6111910.0}, {"date": "2016-03-10", "close": 0.3611675, "volume": 3007011.0}, {"date": "2016-03-11", "close": 0.3908525, "volume": 7871256.0}, {"date": "2016-03-14", "close": 0.3809575, "volume": 4490835.0}, {"date": "2016-03-15", "close": 0.3710625, "volume": 2498126.0}, {"date": "2016-03-16", "close": 0.3809575, "volume": 1750083.0}, {"date": "2016-03-17", "close": 0.3958, "volume": 3704493.0}, {"date": "2016-03-18", "close": 0.405695, "volume": 2815870.0}, {"date": "2016-03-21", "close": 0.405695, "volume": 3786003.0}, {"date": "2016-03-22", "close": 0.4007475, "volume": 2917232.0}, {"date": "2016-03-23", "close": 0.3958, "volume": 4865948.0}, {"date": "2016-03-24", "close": 0.3809575, "volume": 3481733.0}, {"date": "2016-03-29", "close": 0.385905, "volume": 1997989.0}, {"date": "2016-03-30", "close": 0.4007475, "volume": 3013884.0}, {"date": "2016-03-31", "close": 0.3958, "volume": 2137504.0}, {"date": "2016-04-01", "close": 0.405695, "volume": 1597730.0}, {"date": "2016-04-04", "close": 0.41559, "volume": 2249736.0}, {"date": "2016-04-05", "close": 0.405695, "volume": 1500290.0}, {"date": "2016-04-06", "close": 0.4007475, "volume": 1058521.0}, {"date": "2016-04-07", "close": 0.3908525, "volume": 2739695.0}, {"date": "2016-04-08", "close": 0.405695, "volume": 2351665.0}, {"date": "2016-04-11", "close": 0.41559, "volume": 4933003.0}, {"date": "2016-04-12", "close": 0.43538, "volume": 4861870.0}, {"date": "2016-04-13", "close": 0.425485, "volume": 4966381.0}, {"date": "2016-04-14", "close": 0.425485, "volume": 3427281.0}, {"date": "2016-04-15", "close": 0.43538, "volume": 3828868.0}, {"date": "2016-04-18", "close": 0.465065, "volume": 4901397.0}, {"date": "2016-04-19", "close": 0.4799075, "volume": 5321472.0}, {"date": "2016-04-20", "close": 0.4996975, "volume": 7652952.0}, {"date": "2016-04-21", "close": 0.484855, "volume": 7289252.0}, {"date": "2016-04-22", "close": 0.5095925, "volume": 6195875.0}, {"date": "2016-04-26", "close": 0.524435, "volume": 5911806.0}, {"date": "2016-04-27", "close": 0.603595, "volume": 7437894.0}, {"date": "2016-04-28", "close": 0.603595, "volume": 3454257.0}, {"date": "2016-04-29", "close": 0.564015, "volume": 15147360.0}, {"date": "2016-05-02", "close": 0.65307, "volume": 12819991.0}, {"date": "2016-05-03", "close": 0.6283325, "volume": 6304599.0}, {"date": "2016-05-04", "close": 0.5986475, "volume": 5660253.0}, {"date": "2016-05-05", "close": 0.5887525, "volume": 3830122.0}, {"date": "2016-05-06", "close": 0.5788575, "volume": 5470743.0}, {"date": "2016-05-09", "close": 0.603595, "volume": 4291916.0}, {"date": "2016-05-10", "close": 0.57391, "volume": 3385380.0}, {"date": "2016-05-11", "close": 0.5937, "volume": 2422435.0}, {"date": "2016-05-12", "close": 0.5986475, "volume": 5360187.0}, {"date": "2016-05-13", "close": 0.5986475, "volume": 4245953.0}, {"date": "2016-05-16", "close": 0.5887525, "volume": 2574063.0}, {"date": "2016-05-17", "close": 0.583805, "volume": 5823765.0}, {"date": "2016-05-18", "close": 0.5887525, "volume": 3597860.0}, {"date": "2016-05-19", "close": 0.5491725, "volume": 4598858.0}, {"date": "2016-05-20", "close": 0.544225, "volume": 4443799.0}, {"date": "2016-05-23", "close": 0.524435, "volume": 4325333.0}, {"date": "2016-05-24", "close": 0.51454, "volume": 3435902.0}, {"date": "2016-05-25", "close": 0.4700125, "volume": 7482053.0}, {"date": "2016-05-26", "close": 0.524435, "volume": 7749993.0}, {"date": "2016-05-27", "close": 0.5095925, "volume": 3902859.0}, {"date": "2016-05-30", "close": 0.45517, "volume": 7629301.0}, {"date": "2016-05-31", "close": 0.4799075, "volume": 6093207.0}, {"date": "2016-06-01", "close": 0.4799075, "volume": 3625399.0}, {"date": "2016-06-02", "close": 0.504645, "volume": 3869648.0}, {"date": "2016-06-03", "close": 0.484855, "volume": 2868077.0}, {"date": "2016-06-06", "close": 0.53433, "volume": 8223972.0}, {"date": "2016-06-07", "close": 0.5293825, "volume": 3052857.0}, {"date": "2016-06-08", "close": 0.5194875, "volume": 4036374.0}, {"date": "2016-06-09", "close": 0.524435, "volume": 4258550.0}, {"date": "2016-06-10", "close": 0.5194875, "volume": 3239634.0}, {"date": "2016-06-14", "close": 0.55412, "volume": 4949761.0}, {"date": "2016-06-15", "close": 0.57391, "volume": 6948278.0}, {"date": "2016-06-16", "close": 0.61349, "volume": 6319463.0}, {"date": "2016-06-17", "close": 0.5986475, "volume": 6828828.0}, {"date": "2016-06-20", "close": 0.5590675, "volume": 4542816.0}, {"date": "2016-06-23", "close": 0.49, "volume": 10105551.0}, {"date": "2016-06-24", "close": 0.535, "volume": 35129271.0}, {"date": "2016-06-27", "close": 0.53, "volume": 9531668.0}, {"date": "2016-06-28", "close": 0.5, "volume": 4632935.0}, {"date": "2016-06-29", "close": 0.515, "volume": 8045627.0}, {"date": "2016-06-30", "close": 0.52, "volume": 11319318.0}, {"date": "2016-07-01", "close": 0.565, "volume": 7343948.0}, {"date": "2016-07-04", "close": 0.625, "volume": 11861337.0}, {"date": "2016-07-05", "close": 0.63, "volume": 12417137.0}, {"date": "2016-07-06", "close": 0.67, "volume": 9637028.0}, {"date": "2016-07-07", "close": 0.67, "volume": 7859241.0}, {"date": "2016-07-08", "close": 0.645, "volume": 3303596.0}, {"date": "2016-07-11", "close": 0.68, "volume": 7616020.0}, {"date": "2016-07-12", "close": 0.67, "volume": 5757288.0}, {"date": "2016-07-13", "close": 0.65, "volume": 12087742.0}, {"date": "2016-07-14", "close": 0.64, "volume": 3554148.0}, {"date": "2016-07-15", "close": 0.62, "volume": 3870380.0}, {"date": "2016-07-18", "close": 0.635, "volume": 4151869.0}, {"date": "2016-07-19", "close": 0.63, "volume": 2896506.0}, {"date": "2016-07-20", "close": 0.62, "volume": 2304654.0}, {"date": "2016-07-21", "close": 0.575, "volume": 5034122.0}, {"date": "2016-07-22", "close": 0.58, "volume": 4118160.0}, {"date": "2016-07-25", "close": 0.565, "volume": 2474843.0}, {"date": "2016-07-26", "close": 0.56, "volume": 7891546.0}, {"date": "2016-07-27", "close": 0.595, "volume": 6805821.0}, {"date": "2016-07-28", "close": 0.63, "volume": 9302648.0}, {"date": "2016-07-29", "close": 0.635, "volume": 7234857.0}, {"date": "2016-08-01", "close": 0.64, "volume": 8091939.0}, {"date": "2016-08-02", "close": 0.62, "volume": 4456032.0}, {"date": "2016-08-03", "close": 0.64, "volume": 3276679.0}, {"date": "2016-08-04", "close": 0.615, "volume": 3237866.0}, {"date": "2016-08-05", "close": 0.615, "volume": 3264923.0}, {"date": "2016-08-08", "close": 0.565, "volume": 8179758.0}, {"date": "2016-08-09", "close": 0.575, "volume": 3392015.0}, {"date": "2016-08-10", "close": 0.58, "volume": 6304152.0}, {"date": "2016-08-11", "close": 0.55, "volume": 4861342.0}, {"date": "2016-08-12", "close": 0.545, "volume": 6672545.0}, {"date": "2016-08-15", "close": 0.53, "volume": 5634072.0}, {"date": "2016-08-16", "close": 0.55, "volume": 3078744.0}, {"date": "2016-08-17", "close": 0.53, "volume": 3827933.0}, {"date": "2016-08-18", "close": 0.55, "volume": 2267284.0}, {"date": "2016-08-19", "close": 0.545, "volume": 2451980.0}, {"date": "2016-08-22", "close": 0.52, "volume": 2529839.0}, {"date": "2016-08-23", "close": 0.51, "volume": 5751098.0}, {"date": "2016-08-24", "close": 0.495, "volume": 7564392.0}, {"date": "2016-08-25", "close": 0.475, "volume": 6557142.0}, {"date": "2016-08-26", "close": 0.475, "volume": 3393669.0}, {"date": "2016-08-29", "close": 0.465, "volume": 4474701.0}, {"date": "2016-08-30", "close": 0.49, "volume": 3125343.0}, {"date": "2016-08-31", "close": 0.465, "volume": 4909346.0}, {"date": "2016-09-01", "close": 0.465, "volume": 1412463.0}, {"date": "2016-09-02", "close": 0.5, "volume": 5473017.0}, {"date": "2016-09-05", "close": 0.51, "volume": 2943010.0}, {"date": "2016-09-06", "close": 0.505, "volume": 2609934.0}, {"date": "2016-09-07", "close": 0.535, "volume": 4938410.0}, {"date": "2016-09-08", "close": 0.535, "volume": 3114539.0}, {"date": "2016-09-09", "close": 0.515, "volume": 1932208.0}, {"date": "2016-09-12", "close": 0.51, "volume": 3911879.0}, {"date": "2016-09-13", "close": 0.5, "volume": 3561619.0}, {"date": "2016-09-14", "close": 0.49, "volume": 2689956.0}, {"date": "2016-09-15", "close": 0.5, "volume": 5516521.0}, {"date": "2016-09-16", "close": 0.525, "volume": 3749299.0}, {"date": "2016-09-19", "close": 0.517, "volume": 1484151.0}, {"date": "2016-09-20", "close": 0.5, "volume": 4995711.0}, {"date": "2016-09-21", "close": 0.495, "volume": 2786799.0}, {"date": "2016-09-22", "close": 0.545, "volume": 4838888.0}, {"date": "2016-09-23", "close": 0.52, "volume": 3362848.0}, {"date": "2016-09-26", "close": 0.515, "volume": 3092015.0}, {"date": "2016-09-27", "close": 0.535, "volume": 5277773.0}, {"date": "2016-09-28", "close": 0.54, "volume": 2588711.0}, {"date": "2016-09-29", "close": 0.54, "volume": 7089750.0}, {"date": "2016-09-30", "close": 0.545, "volume": 5593937.0}, {"date": "2016-10-03", "close": 0.56, "volume": 3586242.0}, {"date": "2016-10-04", "close": 0.54, "volume": 3539990.0}, {"date": "2016-10-05", "close": 0.49, "volume": 7281901.0}, {"date": "2016-10-06", "close": 0.475, "volume": 3683125.0}, {"date": "2016-10-07", "close": 0.465, "volume": 8444696.0}, {"date": "2016-10-10", "close": 0.485, "volume": 2715567.0}, {"date": "2016-10-11", "close": 0.48, "volume": 3053328.0}, {"date": "2016-10-12", "close": 0.475, "volume": 2116930.0}, {"date": "2016-10-13", "close": 0.505, "volume": 2957889.0}, {"date": "2016-10-14", "close": 0.495, "volume": 2619985.0}, {"date": "2016-10-17", "close": 0.47, "volume": 3944251.0}, {"date": "2016-10-18", "close": 0.5, "volume": 4041796.0}, {"date": "2016-10-19", "close": 0.525, "volume": 5004331.0}, {"date": "2016-10-20", "close": 0.535, "volume": 4305402.0}, {"date": "2016-10-21", "close": 0.525, "volume": 3177933.0}, {"date": "2016-10-24", "close": 0.595, "volume": 14509119.0}, {"date": "2016-10-25", "close": 0.575, "volume": 4903527.0}, {"date": "2016-10-26", "close": 0.605, "volume": 6901459.0}, {"date": "2016-10-27", "close": 0.585, "volume": 3037929.0}, {"date": "2016-10-28", "close": 0.59, "volume": 4545215.0}, {"date": "2016-10-31", "close": 0.6, "volume": 4424924.0}, {"date": "2016-11-01", "close": 0.6, "volume": 3749479.0}, {"date": "2016-11-02", "close": 0.65, "volume": 8647915.0}, {"date": "2016-11-03", "close": 0.66, "volume": 7629873.0}, {"date": "2016-11-04", "close": 0.635, "volume": 8366919.0}, {"date": "2016-11-07", "close": 0.615, "volume": 5435729.0}, {"date": "2016-11-08", "close": 0.63, "volume": 3501665.0}, {"date": "2016-11-09", "close": 0.675, "volume": 13307959.0}, {"date": "2016-11-10", "close": 0.65, "volume": 5855734.0}, {"date": "2016-11-11", "close": 0.59, "volume": 9342185.0}, {"date": "2016-11-14", "close": 0.535, "volume": 11578185.0}, {"date": "2016-11-15", "close": 0.54, "volume": 7700732.0}, {"date": "2016-11-16", "close": 0.56, "volume": 5810288.0}, {"date": "2016-11-17", "close": 0.56, "volume": 5390305.0}, {"date": "2016-11-18", "close": 0.53, "volume": 6650883.0}, {"date": "2016-11-21", "close": 0.545, "volume": 4417340.0}, {"date": "2016-11-22", "close": 0.56, "volume": 4936423.0}, {"date": "2016-11-23", "close": 0.57, "volume": 2787210.0}, {"date": "2016-11-24", "close": 0.56, "volume": 6738311.0}, {"date": "2016-11-25", "close": 0.54, "volume": 4825514.0}, {"date": "2016-11-28", "close": 0.575, "volume": 3796175.0}, {"date": "2016-11-29", "close": 0.585, "volume": 8715423.0}, {"date": "2016-11-30", "close": 0.585, "volume": 6417885.0}, {"date": "2016-12-01", "close": 0.565, "volume": 12861279.0}, {"date": "2016-12-02", "close": 0.58, "volume": 6824254.0}, {"date": "2016-12-05", "close": 0.57, "volume": 8164165.0}, {"date": "2016-12-06", "close": 0.565, "volume": 4888912.0}, {"date": "2016-12-07", "close": 0.59, "volume": 6306094.0}, {"date": "2016-12-08", "close": 0.585, "volume": 7101534.0}, {"date": "2016-12-09", "close": 0.585, "volume": 6345049.0}, {"date": "2016-12-12", "close": 0.575, "volume": 16638705.0}, {"date": "2016-12-13", "close": 0.565, "volume": 11866809.0}, {"date": "2016-12-14", "close": 0.555, "volume": 12663456.0}, {"date": "2016-12-15", "close": 0.53, "volume": 29129864.0}, {"date": "2016-12-16", "close": 0.345, "volume": 141310366.0}, {"date": "2016-12-19", "close": 0.35, "volume": 40406217.0}, {"date": "2016-12-20", "close": 0.335, "volume": 18512545.0}, {"date": "2016-12-21", "close": 0.315, "volume": 19072715.0}, {"date": "2016-12-22", "close": 0.305, "volume": 15592405.0}, {"date": "2016-12-23", "close": 0.305, "volume": 4132344.0}, {"date": "2016-12-28", "close": 0.32, "volume": 9586888.0}, {"date": "2016-12-29", "close": 0.32, "volume": 7536697.0}, {"date": "2016-12-30", "close": 0.335, "volume": 6829653.0}, {"date": "2017-01-03", "close": 0.34, "volume": 4885564.0}, {"date": "2017-01-04", "close": 0.34, "volume": 3622818.0}, {"date": "2017-01-05", "close": 0.365, "volume": 8904361.0}, {"date": "2017-01-06", "close": 0.38, "volume": 5603126.0}, {"date": "2017-01-09", "close": 0.365, "volume": 6031940.0}, {"date": "2017-01-10", "close": 0.38, "volume": 3868835.0}, {"date": "2017-01-11", "close": 0.4, "volume": 7085427.0}, {"date": "2017-01-12", "close": 0.395, "volume": 7217455.0}, {"date": "2017-01-13", "close": 0.375, "volume": 6618479.0}, {"date": "2017-01-16", "close": 0.39, "volume": 2569265.0}, {"date": "2017-01-17", "close": 0.385, "volume": 3498126.0}, {"date": "2017-01-18", "close": 0.395, "volume": 5292480.0}, {"date": "2017-01-19", "close": 0.405, "volume": 3992664.0}, {"date": "2017-01-20", "close": 0.425, "volume": 3438003.0}, {"date": "2017-01-23", "close": 0.43, "volume": 2939753.0}, {"date": "2017-01-24", "close": 0.445, "volume": 4212350.0}, {"date": "2017-01-25", "close": 0.445, "volume": 3846946.0}, {"date": "2017-01-27", "close": 0.36, "volume": 21986758.0}, {"date": "2017-01-30", "close": 0.345, "volume": 10022890.0}, {"date": "2017-01-31", "close": 0.335, "volume": 7789652.0}, {"date": "2017-02-01", "close": 0.345, "volume": 5656301.0}, {"date": "2017-02-02", "close": 0.335, "volume": 8470657.0}, {"date": "2017-02-03", "close": 0.31, "volume": 20254783.0}, {"date": "2017-02-06", "close": 0.305, "volume": 15381153.0}, {"date": "2017-02-07", "close": 0.31, "volume": 14104537.0}, {"date": "2017-02-08", "close": 0.31, "volume": 15511781.0}, {"date": "2017-02-09", "close": 0.315, "volume": 13466375.0}, {"date": "2017-02-10", "close": 0.33, "volume": 9767915.0}, {"date": "2017-02-13", "close": 0.34, "volume": 12874237.0}, {"date": "2017-02-14", "close": 0.345, "volume": 4665005.0}, {"date": "2017-02-15", "close": 0.34, "volume": 3655477.0}, {"date": "2017-02-16", "close": 0.33, "volume": 5761004.0}, {"date": "2017-02-17", "close": 0.345, "volume": 5849038.0}, {"date": "2017-02-20", "close": 0.34, "volume": 2289097.0}, {"date": "2017-02-21", "close": 0.325, "volume": 7095472.0}, {"date": "2017-02-22", "close": 0.325, "volume": 3275227.0}, {"date": "2017-02-23", "close": 0.34, "volume": 5918482.0}, {"date": "2017-02-24", "close": 0.36, "volume": 6088401.0}, {"date": "2017-02-27", "close": 0.355, "volume": 5501861.0}, {"date": "2017-02-28", "close": 0.31, "volume": 19781638.0}, {"date": "2017-03-01", "close": 0.3, "volume": 7214007.0}, {"date": "2017-03-02", "close": 0.31, "volume": 4701510.0}, {"date": "2017-03-03", "close": 0.305, "volume": 5087447.0}, {"date": "2017-03-06", "close": 0.31, "volume": 4320651.0}, {"date": "2017-03-07", "close": 0.315, "volume": 5350886.0}, {"date": "2017-03-08", "close": 0.33, "volume": 7030351.0}, {"date": "2017-03-09", "close": 0.32, "volume": 3902887.0}, {"date": "2017-03-10", "close": 0.305, "volume": 4136540.0}, {"date": "2017-03-13", "close": 0.345, "volume": 8633555.0}, {"date": "2017-03-14", "close": 0.36, "volume": 6328588.0}, {"date": "2017-03-15", "close": 0.335, "volume": 7113255.0}, {"date": "2017-03-16", "close": 0.38, "volume": 12836759.0}, {"date": "2017-03-17", "close": 0.355, "volume": 18225892.0}, {"date": "2017-03-20", "close": 0.34, "volume": 9282916.0}, {"date": "2017-03-21", "close": 0.33, "volume": 8854804.0}, {"date": "2017-03-22", "close": 0.34, "volume": 4546505.0}, {"date": "2017-03-23", "close": 0.325, "volume": 4720458.0}, {"date": "2017-03-24", "close": 0.31, "volume": 9965483.0}, {"date": "2017-03-27", "close": 0.32, "volume": 9020834.0}, {"date": "2017-03-28", "close": 0.315, "volume": 3346829.0}, {"date": "2017-03-29", "close": 0.315, "volume": 2964177.0}, {"date": "2017-03-30", "close": 0.31, "volume": 1772741.0}, {"date": "2017-03-31", "close": 0.31, "volume": 4364966.0}, {"date": "2017-04-03", "close": 0.32, "volume": 4547202.0}, {"date": "2017-04-04", "close": 0.32, "volume": 4425295.0}, {"date": "2017-04-05", "close": 0.335, "volume": 3889356.0}, {"date": "2017-04-06", "close": 0.345, "volume": 4796324.0}, {"date": "2017-04-07", "close": 0.345, "volume": 5157838.0}, {"date": "2017-04-10", "close": 0.35, "volume": 2941142.0}, {"date": "2017-04-11", "close": 0.35, "volume": 2352967.0}, {"date": "2017-04-12", "close": 0.36, "volume": 5615909.0}, {"date": "2017-04-13", "close": 0.355, "volume": 5864881.0}, {"date": "2017-04-18", "close": 0.325, "volume": 6557624.0}, {"date": "2017-04-19", "close": 0.34, "volume": 3551130.0}, {"date": "2017-04-20", "close": 0.32, "volume": 3993829.0}, {"date": "2017-04-21", "close": 0.325, "volume": 2710363.0}, {"date": "2017-04-24", "close": 0.325, "volume": 1702177.0}, {"date": "2017-04-26", "close": 0.305, "volume": 14555027.0}, {"date": "2017-04-27", "close": 0.305, "volume": 5232660.0}, {"date": "2017-04-28", "close": 0.29, "volume": 10698077.0}, {"date": "2017-05-01", "close": 0.285, "volume": 5804110.0}, {"date": "2017-05-02", "close": 0.28, "volume": 8236944.0}, {"date": "2017-05-03", "close": 0.285, "volume": 4377782.0}, {"date": "2017-05-04", "close": 0.285, "volume": 7846815.0}, {"date": "2017-05-05", "close": 0.285, "volume": 4247714.0}, {"date": "2017-05-08", "close": 0.28, "volume": 2878405.0}, {"date": "2017-05-09", "close": 0.275, "volume": 2776507.0}, {"date": "2017-05-10", "close": 0.275, "volume": 4077242.0}, {"date": "2017-05-11", "close": 0.285, "volume": 2836030.0}, {"date": "2017-05-12", "close": 0.29, "volume": 6897379.0}, {"date": "2017-05-15", "close": 0.305, "volume": 3457204.0}, {"date": "2017-05-16", "close": 0.295, "volume": 2213776.0}, {"date": "2017-05-17", "close": 0.305, "volume": 7261116.0}, {"date": "2017-05-18", "close": 0.305, "volume": 5411673.0}, {"date": "2017-05-19", "close": 0.315, "volume": 7121220.0}, {"date": "2017-05-22", "close": 0.315, "volume": 9000218.0}, {"date": "2017-05-23", "close": 0.31, "volume": 4740863.0}, {"date": "2017-05-24", "close": 0.285, "volume": 17009698.0}, {"date": "2017-05-25", "close": 0.295, "volume": 4450559.0}, {"date": "2017-05-26", "close": 0.29, "volume": 4658864.0}, {"date": "2017-05-29", "close": 0.29, "volume": 4129572.0}, {"date": "2017-05-30", "close": 0.3, "volume": 7476541.0}, {"date": "2017-05-31", "close": 0.285, "volume": 7203354.0}, {"date": "2017-06-01", "close": 0.29, "volume": 3414142.0}, {"date": "2017-06-02", "close": 0.285, "volume": 7098104.0}, {"date": "2017-06-05", "close": 0.29, "volume": 9658050.0}, {"date": "2017-06-06", "close": 0.29, "volume": 8242935.0}, {"date": "2017-06-07", "close": 0.31, "volume": 14181471.0}, {"date": "2017-06-08", "close": 0.305, "volume": 8781972.0}, {"date": "2017-06-09", "close": 0.32, "volume": 9906223.0}, {"date": "2017-06-13", "close": 0.33, "volume": 14049517.0}, {"date": "2017-06-14", "close": 0.315, "volume": 15274230.0}, {"date": "2017-06-15", "close": 0.315, "volume": 9172071.0}, {"date": "2017-06-16", "close": 0.32, "volume": 45806265.0}, {"date": "2017-06-19", "close": 0.31, "volume": 5486182.0}, {"date": "2017-06-20", "close": 0.3, "volume": 4060226.0}, {"date": "2017-06-21", "close": 0.3, "volume": 8479314.0}, {"date": "2017-06-22", "close": 0.305, "volume": 5643103.0}, {"date": "2017-06-23", "close": 0.31, "volume": 2012769.0}, {"date": "2017-06-26", "close": 0.3, "volume": 4576589.0}, {"date": "2017-06-27", "close": 0.3, "volume": 3550710.0}, {"date": "2017-06-28", "close": 0.3, "volume": 3267986.0}, {"date": "2017-06-29", "close": 0.295, "volume": 4734152.0}, {"date": "2017-06-30", "close": 0.29, "volume": 6138712.0}, {"date": "2017-07-03", "close": 0.285, "volume": 2576128.0}, {"date": "2017-07-04", "close": 0.28, "volume": 6372728.0}, {"date": "2017-07-05", "close": 0.28, "volume": 4713411.0}, {"date": "2017-07-06", "close": 0.295, "volume": 10378760.0}, {"date": "2017-07-07", "close": 0.295, "volume": 3535274.0}, {"date": "2017-07-10", "close": 0.28, "volume": 6401809.0}, {"date": "2017-07-11", "close": 0.275, "volume": 5875147.0}, {"date": "2017-07-12", "close": 0.28, "volume": 2318010.0}, {"date": "2017-07-13", "close": 0.29, "volume": 3779994.0}, {"date": "2017-07-14", "close": 0.29, "volume": 3712845.0}, {"date": "2017-07-17", "close": 0.285, "volume": 6932509.0}, {"date": "2017-07-18", "close": 0.29, "volume": 5969840.0}, {"date": "2017-07-19", "close": 0.28, "volume": 6739418.0}, {"date": "2017-07-20", "close": 0.28, "volume": 4358453.0}, {"date": "2017-07-21", "close": 0.3, "volume": 8203252.0}, {"date": "2017-07-24", "close": 0.3, "volume": 7454107.0}, {"date": "2017-07-25", "close": 0.3, "volume": 1647781.0}, {"date": "2017-07-26", "close": 0.3, "volume": 3041862.0}, {"date": "2017-07-27", "close": 0.305, "volume": 4050750.0}, {"date": "2017-07-28", "close": 0.305, "volume": 2867399.0}, {"date": "2017-07-31", "close": 0.315, "volume": 5231608.0}, {"date": "2017-08-01", "close": 0.315, "volume": 4159095.0}, {"date": "2017-08-02", "close": 0.31, "volume": 1880447.0}, {"date": "2017-08-03", "close": 0.31, "volume": 6107664.0}, {"date": "2017-08-04", "close": 0.3, "volume": 2406021.0}, {"date": "2017-08-07", "close": 0.3, "volume": 3750809.0}, {"date": "2017-08-08", "close": 0.295, "volume": 2668944.0}, {"date": "2017-08-09", "close": 0.3, "volume": 1092698.0}, {"date": "2017-08-10", "close": 0.31, "volume": 4441103.0}, {"date": "2017-08-11", "close": 0.31, "volume": 4520335.0}, {"date": "2017-08-14", "close": 0.295, "volume": 4331680.0}, {"date": "2017-08-15", "close": 0.295, "volume": 2002334.0}, {"date": "2017-08-16", "close": 0.295, "volume": 1041480.0}, {"date": "2017-08-17", "close": 0.3, "volume": 3340637.0}, {"date": "2017-08-18", "close": 0.295, "volume": 4567268.0}, {"date": "2017-08-21", "close": 0.295, "volume": 2330985.0}, {"date": "2017-08-22", "close": 0.3, "volume": 3151377.0}, {"date": "2017-08-23", "close": 0.295, "volume": 5047530.0}, {"date": "2017-08-24", "close": 0.295, "volume": 2161847.0}, {"date": "2017-08-25", "close": 0.29, "volume": 1160100.0}, {"date": "2017-08-28", "close": 0.29, "volume": 907528.0}, {"date": "2017-08-29", "close": 0.31, "volume": 7442647.0}, {"date": "2017-08-30", "close": 0.31, "volume": 3753402.0}, {"date": "2017-08-31", "close": 0.3, "volume": 3529394.0}, {"date": "2017-09-01", "close": 0.325, "volume": 7580272.0}, {"date": "2017-09-04", "close": 0.34, "volume": 7266515.0}, {"date": "2017-09-05", "close": 0.35, "volume": 7566918.0}, {"date": "2017-09-06", "close": 0.365, "volume": 4265448.0}, {"date": "2017-09-07", "close": 0.35, "volume": 6470904.0}, {"date": "2017-09-08", "close": 0.36, "volume": 5422655.0}, {"date": "2017-09-11", "close": 0.36, "volume": 4944751.0}, {"date": "2017-09-12", "close": 0.345, "volume": 4192976.0}, {"date": "2017-09-13", "close": 0.35, "volume": 5040454.0}, {"date": "2017-09-14", "close": 0.35, "volume": 2489032.0}, {"date": "2017-09-15", "close": 0.345, "volume": 10370374.0}, {"date": "2017-09-18", "close": 0.33, "volume": 3202194.0}, {"date": "2017-09-19", "close": 0.335, "volume": 5189364.0}, {"date": "2017-09-20", "close": 0.35, "volume": 2360201.0}, {"date": "2017-09-21", "close": 0.325, "volume": 4782324.0}, {"date": "2017-09-22", "close": 0.335, "volume": 2795079.0}, {"date": "2017-09-25", "close": 0.345, "volume": 1715106.0}, {"date": "2017-09-26", "close": 0.36, "volume": 3206804.0}, {"date": "2017-09-27", "close": 0.345, "volume": 2591130.0}, {"date": "2017-09-28", "close": 0.325, "volume": 3370495.0}, {"date": "2017-09-29", "close": 0.335, "volume": 3123873.0}, {"date": "2017-10-02", "close": 0.345, "volume": 2390660.0}, {"date": "2017-10-03", "close": 0.36, "volume": 3663456.0}, {"date": "2017-10-04", "close": 0.38, "volume": 7822447.0}, {"date": "2017-10-05", "close": 0.37, "volume": 3151445.0}, {"date": "2017-10-06", "close": 0.37, "volume": 2766329.0}, {"date": "2017-10-09", "close": 0.38, "volume": 5610379.0}, {"date": "2017-10-10", "close": 0.375, "volume": 3571834.0}, {"date": "2017-10-11", "close": 0.355, "volume": 3883957.0}, {"date": "2017-10-12", "close": 0.35, "volume": 3973822.0}, {"date": "2017-10-13", "close": 0.35, "volume": 4647552.0}, {"date": "2017-10-16", "close": 0.36, "volume": 6665906.0}, {"date": "2017-10-17", "close": 0.345, "volume": 6495002.0}, {"date": "2017-10-18", "close": 0.34, "volume": 4084740.0}, {"date": "2017-10-19", "close": 0.33, "volume": 5344587.0}, {"date": "2017-10-20", "close": 0.33, "volume": 3080469.0}, {"date": "2017-10-23", "close": 0.32, "volume": 5640829.0}, {"date": "2017-10-24", "close": 0.33, "volume": 3037427.0}, {"date": "2017-10-25", "close": 0.325, "volume": 2509747.0}, {"date": "2017-10-26", "close": 0.325, "volume": 1905456.0}, {"date": "2017-10-27", "close": 0.33, "volume": 4001347.0}, {"date": "2017-10-30", "close": 0.32, "volume": 4645702.0}, {"date": "2017-10-31", "close": 0.32, "volume": 10266323.0}, {"date": "2017-11-01", "close": 0.315, "volume": 2540534.0}, {"date": "2017-11-02", "close": 0.325, "volume": 2609557.0}, {"date": "2017-11-03", "close": 0.32, "volume": 6015999.0}, {"date": "2017-11-06", "close": 0.32, "volume": 2763668.0}, {"date": "2017-11-07", "close": 0.325, "volume": 3044004.0}, {"date": "2017-11-08", "close": 0.335, "volume": 3862470.0}, {"date": "2017-11-09", "close": 0.335, "volume": 4819226.0}, {"date": "2017-11-10", "close": 0.33, "volume": 2576151.0}, {"date": "2017-11-13", "close": 0.33, "volume": 2440422.0}, {"date": "2017-11-14", "close": 0.335, "volume": 4596496.0}, {"date": "2017-11-15", "close": 0.345, "volume": 3215331.0}, {"date": "2017-11-16", "close": 0.34, "volume": 4598718.0}, {"date": "2017-11-17", "close": 0.33, "volume": 3182347.0}, {"date": "2017-11-20", "close": 0.33, "volume": 4222440.0}, {"date": "2017-11-21", "close": 0.325, "volume": 3668392.0}, {"date": "2017-11-22", "close": 0.325, "volume": 1953902.0}, {"date": "2017-11-23", "close": 0.34, "volume": 4718937.0}, {"date": "2017-11-24", "close": 0.33, "volume": 1637625.0}, {"date": "2017-11-27", "close": 0.325, "volume": 2657320.0}, {"date": "2017-11-28", "close": 0.325, "volume": 3338466.0}, {"date": "2017-11-29", "close": 0.33, "volume": 4432390.0}, {"date": "2017-11-30", "close": 0.325, "volume": 2927657.0}, {"date": "2017-12-01", "close": 0.325, "volume": 2109903.0}, {"date": "2017-12-04", "close": 0.325, "volume": 1141781.0}, {"date": "2017-12-05", "close": 0.33, "volume": 4829753.0}, {"date": "2017-12-06", "close": 0.33, "volume": 6574872.0}, {"date": "2017-12-07", "close": 0.325, "volume": 1493465.0}, {"date": "2017-12-08", "close": 0.32, "volume": 3624760.0}, {"date": "2017-12-11", "close": 0.32, "volume": 2039507.0}, {"date": "2017-12-12", "close": 0.31, "volume": 2069848.0}, {"date": "2017-12-13", "close": 0.315, "volume": 2627492.0}, {"date": "2017-12-14", "close": 0.32, "volume": 3001835.0}, {"date": "2017-12-15", "close": 0.31, "volume": 4835179.0}, {"date": "2017-12-18", "close": 0.305, "volume": 4361191.0}, {"date": "2017-12-19", "close": 0.32, "volume": 3400661.0}, {"date": "2017-12-20", "close": 0.32, "volume": 2099834.0}, {"date": "2017-12-21", "close": 0.33, "volume": 4009124.0}, {"date": "2017-12-22", "close": 0.34, "volume": 2560052.0}, {"date": "2017-12-27", "close": 0.365, "volume": 6357544.0}, {"date": "2017-12-28", "close": 0.365, "volume": 3139537.0}, {"date": "2017-12-29", "close": 0.375, "volume": 2352230.0}, {"date": "2018-01-02", "close": 0.38, "volume": 3392818.0}, {"date": "2018-01-03", "close": 0.4, "volume": 6832305.0}, {"date": "2018-01-04", "close": 0.38, "volume": 4450171.0}, {"date": "2018-01-05", "close": 0.405, "volume": 5978178.0}, {"date": "2018-01-08", "close": 0.405, "volume": 3592699.0}, {"date": "2018-01-09", "close": 0.39, "volume": 4597369.0}, {"date": "2018-01-10", "close": 0.385, "volume": 2776789.0}, {"date": "2018-01-11", "close": 0.39, "volume": 1842552.0}, {"date": "2018-01-12", "close": 0.395, "volume": 3770027.0}, {"date": "2018-01-15", "close": 0.44, "volume": 11138043.0}, {"date": "2018-01-16", "close": 0.445, "volume": 9186688.0}, {"date": "2018-01-17", "close": 0.44, "volume": 7213463.0}, {"date": "2018-01-18", "close": 0.44, "volume": 4770761.0}, {"date": "2018-01-19", "close": 0.43, "volume": 3155987.0}, {"date": "2018-01-22", "close": 0.44, "volume": 3128129.0}, {"date": "2018-01-23", "close": 0.44, "volume": 3194602.0}, {"date": "2018-01-24", "close": 0.435, "volume": 2838304.0}, {"date": "2018-01-25", "close": 0.455, "volume": 5694643.0}, {"date": "2018-01-29", "close": 0.45, "volume": 6962104.0}, {"date": "2018-01-30", "close": 0.435, "volume": 7477611.0}, {"date": "2018-01-31", "close": 0.425, "volume": 4630058.0}, {"date": "2018-02-01", "close": 0.44, "volume": 4530230.0}, {"date": "2018-02-02", "close": 0.44, "volume": 3850754.0}, {"date": "2018-02-05", "close": 0.415, "volume": 5837570.0}, {"date": "2018-02-06", "close": 0.415, "volume": 4421385.0}, {"date": "2018-02-07", "close": 0.415, "volume": 2782393.0}, {"date": "2018-02-08", "close": 0.41, "volume": 4675486.0}, {"date": "2018-02-09", "close": 0.41, "volume": 3889445.0}, {"date": "2018-02-12", "close": 0.4, "volume": 4927581.0}, {"date": "2018-02-13", "close": 0.405, "volume": 6467062.0}, {"date": "2018-02-14", "close": 0.405, "volume": 1576548.0}, {"date": "2018-02-15", "close": 0.435, "volume": 7391167.0}, {"date": "2018-02-16", "close": 0.435, "volume": 4153346.0}, {"date": "2018-02-19", "close": 0.43, "volume": 1873458.0}, {"date": "2018-02-20", "close": 0.425, "volume": 1919799.0}, {"date": "2018-02-21", "close": 0.4, "volume": 3159329.0}, {"date": "2018-02-22", "close": 0.415, "volume": 2470220.0}, {"date": "2018-02-23", "close": 0.415, "volume": 3598279.0}, {"date": "2018-02-26", "close": 0.425, "volume": 3030867.0}, {"date": "2018-02-27", "close": 0.415, "volume": 2255829.0}, {"date": "2018-02-28", "close": 0.4, "volume": 5294533.0}, {"date": "2018-03-01", "close": 0.415, "volume": 2507626.0}, {"date": "2018-03-02", "close": 0.415, "volume": 4692253.0}, {"date": "2018-03-05", "close": 0.415, "volume": 2334858.0}, {"date": "2018-03-06", "close": 0.435, "volume": 2130994.0}, {"date": "2018-03-07", "close": 0.445, "volume": 10592058.0}, {"date": "2018-03-08", "close": 0.445, "volume": 7106567.0}, {"date": "2018-03-09", "close": 0.42, "volume": 5655455.0}, {"date": "2018-03-12", "close": 0.42, "volume": 6764211.0}, {"date": "2018-03-13", "close": 0.415, "volume": 4165512.0}, {"date": "2018-03-14", "close": 0.415, "volume": 4397342.0}, {"date": "2018-03-15", "close": 0.415, "volume": 3645843.0}, {"date": "2018-03-16", "close": 0.42, "volume": 18156182.0}, {"date": "2018-03-19", "close": 0.43, "volume": 2967321.0}, {"date": "2018-03-20", "close": 0.44, "volume": 4226647.0}, {"date": "2018-03-21", "close": 0.43, "volume": 2763421.0}, {"date": "2018-03-22", "close": 0.435, "volume": 2805734.0}, {"date": "2018-03-23", "close": 0.445, "volume": 5269017.0}, {"date": "2018-03-26", "close": 0.47, "volume": 8222151.0}, {"date": "2018-03-27", "close": 0.475, "volume": 4983080.0}, {"date": "2018-03-28", "close": 0.47, "volume": 3050438.0}, {"date": "2018-03-29", "close": 0.465, "volume": 3851210.0}, {"date": "2018-04-03", "close": 0.45, "volume": 14134760.0}, {"date": "2018-04-04", "close": 0.46, "volume": 5647184.0}, {"date": "2018-04-05", "close": 0.465, "volume": 4360933.0}, {"date": "2018-04-06", "close": 0.48, "volume": 2907432.0}, {"date": "2018-04-09", "close": 0.485, "volume": 3543793.0}, {"date": "2018-04-10", "close": 0.48, "volume": 2495429.0}, {"date": "2018-04-11", "close": 0.49, "volume": 3332964.0}, {"date": "2018-04-12", "close": 0.49, "volume": 6401448.0}, {"date": "2018-04-13", "close": 0.49, "volume": 2670363.0}, {"date": "2018-04-16", "close": 0.49, "volume": 4207202.0}, {"date": "2018-04-17", "close": 0.485, "volume": 3582182.0}, {"date": "2018-04-18", "close": 0.48, "volume": 3497438.0}, {"date": "2018-04-19", "close": 0.5, "volume": 5402082.0}, {"date": "2018-04-20", "close": 0.48, "volume": 2854546.0}, {"date": "2018-04-23", "close": 0.49, "volume": 1982685.0}, {"date": "2018-04-24", "close": 0.48, "volume": 4338285.0}, {"date": "2018-04-26", "close": 0.475, "volume": 2611440.0}, {"date": "2018-04-27", "close": 0.475, "volume": 3949177.0}, {"date": "2018-04-30", "close": 0.465, "volume": 4062056.0}, {"date": "2018-05-01", "close": 0.46, "volume": 3764903.0}, {"date": "2018-05-02", "close": 0.455, "volume": 1632150.0}, {"date": "2018-05-03", "close": 0.475, "volume": 3083687.0}, {"date": "2018-05-04", "close": 0.48, "volume": 1236116.0}, {"date": "2018-05-07", "close": 0.485, "volume": 1888267.0}, {"date": "2018-05-08", "close": 0.48, "volume": 2451933.0}, {"date": "2018-05-09", "close": 0.49, "volume": 1858743.0}, {"date": "2018-05-10", "close": 0.485, "volume": 2143753.0}, {"date": "2018-05-11", "close": 0.48, "volume": 2444248.0}, {"date": "2018-05-14", "close": 0.475, "volume": 1970867.0}, {"date": "2018-05-15", "close": 0.465, "volume": 3197882.0}, {"date": "2018-05-16", "close": 0.43, "volume": 9027785.0}, {"date": "2018-05-17", "close": 0.42, "volume": 8388786.0}, {"date": "2018-05-18", "close": 0.42, "volume": 2998942.0}, {"date": "2018-05-21", "close": 0.425, "volume": 4362866.0}, {"date": "2018-05-22", "close": 0.43, "volume": 2462003.0}, {"date": "2018-05-23", "close": 0.43, "volume": 2689306.0}, {"date": "2018-05-24", "close": 0.44, "volume": 1431189.0}, {"date": "2018-05-25", "close": 0.435, "volume": 2503955.0}, {"date": "2018-05-28", "close": 0.43, "volume": 3041188.0}, {"date": "2018-05-29", "close": 0.43, "volume": 1280465.0}, {"date": "2018-05-30", "close": 0.435, "volume": 1685224.0}, {"date": "2018-05-31", "close": 0.445, "volume": 1939389.0}, {"date": "2018-06-01", "close": 0.44, "volume": 1057237.0}, {"date": "2018-06-04", "close": 0.445, "volume": 1497605.0}, {"date": "2018-06-05", "close": 0.445, "volume": 1185354.0}, {"date": "2018-06-06", "close": 0.44, "volume": 2934825.0}, {"date": "2018-06-07", "close": 0.44, "volume": 1192278.0}, {"date": "2018-06-08", "close": 0.43, "volume": 1587546.0}, {"date": "2018-06-12", "close": 0.435, "volume": 1803073.0}, {"date": "2018-06-13", "close": 0.425, "volume": 1178112.0}, {"date": "2018-06-14", "close": 0.44, "volume": 1786062.0}, {"date": "2018-06-15", "close": 0.455, "volume": 7056608.0}, {"date": "2018-06-18", "close": 0.435, "volume": 3391566.0}, {"date": "2018-06-19", "close": 0.43, "volume": 2435533.0}, {"date": "2018-06-20", "close": 0.42, "volume": 3566712.0}, {"date": "2018-06-21", "close": 0.43, "volume": 2195622.0}, {"date": "2018-06-22", "close": 0.43, "volume": 1671278.0}, {"date": "2018-06-25", "close": 0.43, "volume": 2283134.0}, {"date": "2018-06-26", "close": 0.445, "volume": 2883578.0}, {"date": "2018-06-27", "close": 0.43, "volume": 3033491.0}, {"date": "2018-06-28", "close": 0.44, "volume": 1969579.0}, {"date": "2018-06-29", "close": 0.43, "volume": 1823628.0}, {"date": "2018-07-02", "close": 0.44, "volume": 2382438.0}, {"date": "2018-07-03", "close": 0.43, "volume": 2295973.0}, {"date": "2018-07-04", "close": 0.435, "volume": 2622235.0}, {"date": "2018-07-05", "close": 0.48, "volume": 6509465.0}, {"date": "2018-07-06", "close": 0.48, "volume": 6826439.0}, {"date": "2018-07-09", "close": 0.485, "volume": 1778126.0}, {"date": "2018-07-10", "close": 0.475, "volume": 2414300.0}, {"date": "2018-07-11", "close": 0.485, "volume": 1261784.0}, {"date": "2018-07-12", "close": 0.475, "volume": 2193280.0}, {"date": "2018-07-13", "close": 0.44, "volume": 5035313.0}, {"date": "2018-07-16", "close": 0.43, "volume": 4104299.0}, {"date": "2018-07-17", "close": 0.41, "volume": 5085555.0}, {"date": "2018-07-18", "close": 0.405, "volume": 3294540.0}, {"date": "2018-07-19", "close": 0.415, "volume": 2619696.0}, {"date": "2018-07-20", "close": 0.41, "volume": 1529647.0}, {"date": "2018-07-23", "close": 0.41, "volume": 1948598.0}, {"date": "2018-07-24", "close": 0.41, "volume": 3831307.0}, {"date": "2018-07-25", "close": 0.4, "volume": 2195483.0}, {"date": "2018-07-26", "close": 0.405, "volume": 2192508.0}, {"date": "2018-07-27", "close": 0.415, "volume": 2966549.0}, {"date": "2018-07-30", "close": 0.41, "volume": 888066.0}, {"date": "2018-07-31", "close": 0.4, "volume": 3855408.0}, {"date": "2018-08-01", "close": 0.395, "volume": 4464393.0}, {"date": "2018-08-02", "close": 0.4, "volume": 4708660.0}, {"date": "2018-08-03", "close": 0.38, "volume": 4765827.0}, {"date": "2018-08-06", "close": 0.39, "volume": 2400412.0}, {"date": "2018-08-07", "close": 0.385, "volume": 1811991.0}, {"date": "2018-08-08", "close": 0.395, "volume": 2027523.0}, {"date": "2018-08-09", "close": 0.4, "volume": 2423304.0}, {"date": "2018-08-10", "close": 0.385, "volume": 3511679.0}, {"date": "2018-08-13", "close": 0.38, "volume": 1934983.0}, {"date": "2018-08-14", "close": 0.365, "volume": 7686705.0}, {"date": "2018-08-15", "close": 0.355, "volume": 1422835.0}, {"date": "2018-08-16", "close": 0.36, "volume": 7158125.0}, {"date": "2018-08-17", "close": 0.335, "volume": 7043332.0}, {"date": "2018-08-20", "close": 0.355, "volume": 4105649.0}, {"date": "2018-08-21", "close": 0.37, "volume": 1808090.0}, {"date": "2018-08-22", "close": 0.37, "volume": 4164609.0}, {"date": "2018-08-23", "close": 0.36, "volume": 3970895.0}, {"date": "2018-08-24", "close": 0.34, "volume": 7886398.0}, {"date": "2018-08-27", "close": 0.35, "volume": 2000389.0}, {"date": "2018-08-28", "close": 0.345, "volume": 2783077.0}, {"date": "2018-08-29", "close": 0.345, "volume": 3129972.0}, {"date": "2018-08-30", "close": 0.34, "volume": 2146975.0}, {"date": "2018-08-31", "close": 0.36, "volume": 2054166.0}, {"date": "2018-09-03", "close": 0.37, "volume": 2601662.0}, {"date": "2018-09-04", "close": 0.36, "volume": 1452480.0}, {"date": "2018-09-05", "close": 0.35, "volume": 1096073.0}, {"date": "2018-09-06", "close": 0.345, "volume": 3728286.0}, {"date": "2018-09-07", "close": 0.345, "volume": 1084952.0}, {"date": "2018-09-10", "close": 0.335, "volume": 1983686.0}, {"date": "2018-09-11", "close": 0.335, "volume": 1546820.0}, {"date": "2018-09-12", "close": 0.33, "volume": 2627547.0}, {"date": "2018-09-13", "close": 0.34, "volume": 3610006.0}, {"date": "2018-09-14", "close": 0.35, "volume": 1731665.0}, {"date": "2018-09-17", "close": 0.355, "volume": 1871759.0}, {"date": "2018-09-18", "close": 0.345, "volume": 1844591.0}, {"date": "2018-09-19", "close": 0.345, "volume": 2530940.0}, {"date": "2018-09-20", "close": 0.355, "volume": 2161715.0}, {"date": "2018-09-21", "close": 0.36, "volume": 4706721.0}, {"date": "2018-09-24", "close": 0.36, "volume": 2463249.0}, {"date": "2018-09-25", "close": 0.345, "volume": 2677137.0}, {"date": "2018-09-26", "close": 0.365, "volume": 1993812.0}, {"date": "2018-09-27", "close": 0.355, "volume": 1385083.0}, {"date": "2018-09-28", "close": 0.38, "volume": 2958475.0}, {"date": "2018-10-01", "close": 0.375, "volume": 2936546.0}, {"date": "2018-10-02", "close": 0.37, "volume": 2637873.0}, {"date": "2018-10-03", "close": 0.395, "volume": 3812288.0}, {"date": "2018-10-04", "close": 0.385, "volume": 3450045.0}, {"date": "2018-10-05", "close": 0.375, "volume": 1646441.0}, {"date": "2018-10-08", "close": 0.37, "volume": 4477783.0}, {"date": "2018-10-09", "close": 0.35, "volume": 1772079.0}, {"date": "2018-10-10", "close": 0.345, "volume": 5542963.0}, {"date": "2018-10-11", "close": 0.375, "volume": 3945813.0}, {"date": "2018-10-12", "close": 0.39, "volume": 4488965.0}, {"date": "2018-10-15", "close": 0.385, "volume": 2877964.0}, {"date": "2018-10-16", "close": 0.375, "volume": 3370275.0}, {"date": "2018-10-17", "close": 0.37, "volume": 1608479.0}, {"date": "2018-10-18", "close": 0.37, "volume": 875053.0}, {"date": "2018-10-19", "close": 0.38, "volume": 2739578.0}, {"date": "2018-10-22", "close": 0.385, "volume": 2645972.0}, {"date": "2018-10-23", "close": 0.375, "volume": 2720517.0}, {"date": "2018-10-24", "close": 0.395, "volume": 2939816.0}, {"date": "2018-10-25", "close": 0.39, "volume": 3525380.0}, {"date": "2018-10-26", "close": 0.4, "volume": 1797020.0}, {"date": "2018-10-29", "close": 0.385, "volume": 2583438.0}, {"date": "2018-10-30", "close": 0.365, "volume": 1582085.0}, {"date": "2018-10-31", "close": 0.36, "volume": 2801260.0}, {"date": "2018-11-01", "close": 0.37, "volume": 3194378.0}, {"date": "2018-11-02", "close": 0.375, "volume": 1828754.0}, {"date": "2018-11-05", "close": 0.375, "volume": 1357638.0}, {"date": "2018-11-06", "close": 0.375, "volume": 520150.0}, {"date": "2018-11-07", "close": 0.385, "volume": 1161601.0}, {"date": "2018-11-08", "close": 0.37, "volume": 1282638.0}, {"date": "2018-11-09", "close": 0.365, "volume": 2046576.0}, {"date": "2018-11-12", "close": 0.385, "volume": 2038869.0}, {"date": "2018-11-13", "close": 0.375, "volume": 2507542.0}, {"date": "2018-11-14", "close": 0.36, "volume": 3103741.0}, {"date": "2018-11-15", "close": 0.36, "volume": 3257373.0}, {"date": "2018-11-16", "close": 0.37, "volume": 1749127.0}, {"date": "2018-11-19", "close": 0.37, "volume": 1003600.0}, {"date": "2018-11-20", "close": 0.38, "volume": 2552138.0}, {"date": "2018-11-21", "close": 0.385, "volume": 1202980.0}, {"date": "2018-11-22", "close": 0.375, "volume": 2670696.0}, {"date": "2018-11-23", "close": 0.38, "volume": 993776.0}, {"date": "2018-11-26", "close": 0.38, "volume": 833584.0}, {"date": "2018-11-27", "close": 0.37, "volume": 1411330.0}, {"date": "2018-11-28", "close": 0.355, "volume": 3173016.0}, {"date": "2018-11-29", "close": 0.35, "volume": 1286304.0}, {"date": "2018-11-30", "close": 0.35, "volume": 3345130.0}, {"date": "2018-12-03", "close": 0.36, "volume": 2213685.0}, {"date": "2018-12-04", "close": 0.35, "volume": 3136418.0}, {"date": "2018-12-05", "close": 0.35, "volume": 2831097.0}, {"date": "2018-12-06", "close": 0.345, "volume": 1768818.0}, {"date": "2018-12-07", "close": 0.35, "volume": 1823783.0}, {"date": "2018-12-10", "close": 0.37, "volume": 3727205.0}, {"date": "2018-12-11", "close": 0.365, "volume": 2549089.0}, {"date": "2018-12-12", "close": 0.36, "volume": 1785321.0}, {"date": "2018-12-13", "close": 0.375, "volume": 2218608.0}, {"date": "2018-12-14", "close": 0.375, "volume": 2070891.0}, {"date": "2018-12-17", "close": 0.38, "volume": 1241243.0}, {"date": "2018-12-18", "close": 0.39, "volume": 3008737.0}, {"date": "2018-12-19", "close": 0.4, "volume": 3122486.0}, {"date": "2018-12-20", "close": 0.38, "volume": 3774253.0}, {"date": "2018-12-21", "close": 0.395, "volume": 5650141.0}, {"date": "2018-12-24", "close": 0.41, "volume": 4710113.0}, {"date": "2018-12-27", "close": 0.415, "volume": 2950366.0}, {"date": "2018-12-28", "close": 0.43, "volume": 2568913.0}, {"date": "2018-12-31", "close": 0.42, "volume": 5458494.0}, {"date": "2019-01-02", "close": 0.435, "volume": 1391272.0}, {"date": "2019-01-03", "close": 0.435, "volume": 2640272.0}, {"date": "2019-01-04", "close": 0.425, "volume": 3452818.0}, {"date": "2019-01-07", "close": 0.415, "volume": 5318274.0}, {"date": "2019-01-08", "close": 0.405, "volume": 2233997.0}, {"date": "2019-01-09", "close": 0.41, "volume": 2595627.0}, {"date": "2019-01-10", "close": 0.415, "volume": 4518033.0}, {"date": "2019-01-11", "close": 0.415, "volume": 2192924.0}, {"date": "2019-01-14", "close": 0.41, "volume": 2521591.0}, {"date": "2019-01-15", "close": 0.395, "volume": 4361792.0}, {"date": "2019-01-16", "close": 0.4, "volume": 2022557.0}, {"date": "2019-01-17", "close": 0.4, "volume": 3096101.0}, {"date": "2019-01-18", "close": 0.395, "volume": 1894987.0}, {"date": "2019-01-21", "close": 0.39, "volume": 3371067.0}, {"date": "2019-01-22", "close": 0.38, "volume": 1417830.0}, {"date": "2019-01-23", "close": 0.385, "volume": 6062062.0}, {"date": "2019-01-24", "close": 0.38, "volume": 2771291.0}, {"date": "2019-01-25", "close": 0.395, "volume": 2103308.0}, {"date": "2019-01-29", "close": 0.415, "volume": 3786117.0}, {"date": "2019-01-30", "close": 0.405, "volume": 4160364.0}, {"date": "2019-01-31", "close": 0.415, "volume": 5085254.0}, {"date": "2019-02-01", "close": 0.395, "volume": 3401087.0}, {"date": "2019-02-04", "close": 0.4, "volume": 3357296.0}, {"date": "2019-02-05", "close": 0.395, "volume": 1237272.0}, {"date": "2019-02-06", "close": 0.4, "volume": 1747433.0}, {"date": "2019-02-07", "close": 0.375, "volume": 4055799.0}, {"date": "2019-02-08", "close": 0.37, "volume": 5552045.0}, {"date": "2019-02-11", "close": 0.37, "volume": 1704662.0}, {"date": "2019-02-12", "close": 0.37, "volume": 3046197.0}, {"date": "2019-02-13", "close": 0.385, "volume": 1663388.0}, {"date": "2019-02-14", "close": 0.39, "volume": 2916727.0}, {"date": "2019-02-15", "close": 0.405, "volume": 8465898.0}, {"date": "2019-02-18", "close": 0.43, "volume": 5409789.0}, {"date": "2019-02-19", "close": 0.415, "volume": 1980098.0}, {"date": "2019-02-20", "close": 0.44, "volume": 5131036.0}, {"date": "2019-02-21", "close": 0.425, "volume": 1607412.0}, {"date": "2019-02-22", "close": 0.43, "volume": 1692771.0}, {"date": "2019-02-25", "close": 0.425, "volume": 2677941.0}, {"date": "2019-02-26", "close": 0.44, "volume": 1482420.0}, {"date": "2019-02-27", "close": 0.435, "volume": 1427761.0}, {"date": "2019-02-28", "close": 0.445, "volume": 4777923.0}, {"date": "2019-03-01", "close": 0.445, "volume": 4652334.0}, {"date": "2019-03-04", "close": 0.415, "volume": 8632335.0}, {"date": "2019-03-05", "close": 0.41, "volume": 1732802.0}, {"date": "2019-03-06", "close": 0.415, "volume": 1089490.0}, {"date": "2019-03-07", "close": 0.405, "volume": 867639.0}, {"date": "2019-03-08", "close": 0.415, "volume": 1937965.0}, {"date": "2019-03-11", "close": 0.45, "volume": 3872219.0}, {"date": "2019-03-12", "close": 0.44, "volume": 4069648.0}, {"date": "2019-03-13", "close": 0.46, "volume": 5700726.0}, {"date": "2019-03-14", "close": 0.45, "volume": 4480181.0}, {"date": "2019-03-15", "close": 0.455, "volume": 11809935.0}, {"date": "2019-03-18", "close": 0.465, "volume": 4176528.0}, {"date": "2019-03-19", "close": 0.46, "volume": 1225990.0}, {"date": "2019-03-20", "close": 0.48, "volume": 4667981.0}, {"date": "2019-03-21", "close": 0.505, "volume": 6519557.0}, {"date": "2019-03-22", "close": 0.505, "volume": 5502325.0}, {"date": "2019-03-25", "close": 0.535, "volume": 7062335.0}, {"date": "2019-03-26", "close": 0.505, "volume": 4924727.0}, {"date": "2019-03-27", "close": 0.5, "volume": 4796394.0}, {"date": "2019-03-28", "close": 0.5, "volume": 2538068.0}, {"date": "2019-03-29", "close": 0.46, "volume": 4305329.0}, {"date": "2019-04-01", "close": 0.47, "volume": 942836.0}, {"date": "2019-04-02", "close": 0.47, "volume": 1319006.0}, {"date": "2019-04-03", "close": 0.48, "volume": 2292838.0}, {"date": "2019-04-04", "close": 0.455, "volume": 3143553.0}, {"date": "2019-04-05", "close": 0.46, "volume": 5203007.0}, {"date": "2019-04-08", "close": 0.49, "volume": 3126205.0}, {"date": "2019-04-09", "close": 0.475, "volume": 2092475.0}, {"date": "2019-04-10", "close": 0.485, "volume": 2413406.0}, {"date": "2019-04-15", "close": 0.455, "volume": 3962496.0}, {"date": "2019-04-16", "close": 0.45, "volume": 2959091.0}, {"date": "2019-04-17", "close": 0.45, "volume": 4295240.0}, {"date": "2019-04-18", "close": 0.45, "volume": 4656995.0}, {"date": "2019-04-23", "close": 0.44, "volume": 2728230.0}, {"date": "2019-04-24", "close": 0.44, "volume": 1790530.0}, {"date": "2019-04-26", "close": 0.455, "volume": 6418021.0}, {"date": "2019-04-29", "close": 0.45, "volume": 2413025.0}, {"date": "2019-04-30", "close": 0.45, "volume": 3849063.0}, {"date": "2019-05-01", "close": 0.445, "volume": 4836656.0}, {"date": "2019-05-02", "close": 0.435, "volume": 2430501.0}, {"date": "2019-05-03", "close": 0.44, "volume": 2703468.0}, {"date": "2019-05-06", "close": 0.435, "volume": 2217618.0}, {"date": "2019-05-07", "close": 0.435, "volume": 4235608.0}, {"date": "2019-05-08", "close": 0.44, "volume": 3562028.0}, {"date": "2019-05-09", "close": 0.445, "volume": 2362796.0}, {"date": "2019-05-10", "close": 0.46, "volume": 7710872.0}, {"date": "2019-05-13", "close": 0.46, "volume": 3311468.0}, {"date": "2019-05-14", "close": 0.475, "volume": 4320532.0}, {"date": "2019-05-15", "close": 0.475, "volume": 1898177.0}, {"date": "2019-05-16", "close": 0.485, "volume": 1362031.0}, {"date": "2019-05-17", "close": 0.47, "volume": 2183205.0}, {"date": "2019-05-20", "close": 0.465, "volume": 1268124.0}, {"date": "2019-05-21", "close": 0.465, "volume": 929137.0}, {"date": "2019-05-22", "close": 0.455, "volume": 5005032.0}, {"date": "2019-05-23", "close": 0.47, "volume": 1842158.0}, {"date": "2019-05-24", "close": 0.46, "volume": 2920074.0}, {"date": "2019-05-27", "close": 0.475, "volume": 927413.0}, {"date": "2019-05-28", "close": 0.465, "volume": 1131940.0}, {"date": "2019-05-29", "close": 0.455, "volume": 1735014.0}, {"date": "2019-05-30", "close": 0.44, "volume": 1797665.0}, {"date": "2019-05-31", "close": 0.455, "volume": 3227901.0}, {"date": "2019-06-03", "close": 0.47, "volume": 5672732.0}, {"date": "2019-06-04", "close": 0.455, "volume": 4294798.0}, {"date": "2019-06-05", "close": 0.445, "volume": 2579516.0}, {"date": "2019-06-06", "close": 0.445, "volume": 3148858.0}, {"date": "2019-06-07", "close": 0.45, "volume": 2744399.0}, {"date": "2019-06-11", "close": 0.445, "volume": 3437126.0}, {"date": "2019-06-12", "close": 0.46, "volume": 2002184.0}, {"date": "2019-06-13", "close": 0.475, "volume": 1866057.0}, {"date": "2019-06-14", "close": 0.5, "volume": 6327147.0}, {"date": "2019-06-17", "close": 0.52, "volume": 9497712.0}, {"date": "2019-06-18", "close": 0.52, "volume": 8665383.0}, {"date": "2019-06-19", "close": 0.5, "volume": 6105186.0}, {"date": "2019-06-20", "close": 0.605, "volume": 11469507.0}, {"date": "2019-06-21", "close": 0.61, "volume": 25980241.0}, {"date": "2019-06-24", "close": 0.615, "volume": 7488283.0}, {"date": "2019-06-25", "close": 0.6, "volume": 9745214.0}, {"date": "2019-06-26", "close": 0.575, "volume": 5473315.0}, {"date": "2019-06-27", "close": 0.59, "volume": 2116089.0}, {"date": "2019-06-28", "close": 0.585, "volume": 5637845.0}, {"date": "2019-07-01", "close": 0.545, "volume": 6310046.0}, {"date": "2019-07-02", "close": 0.59, "volume": 7752004.0}, {"date": "2019-07-03", "close": 0.585, "volume": 13326527.0}, {"date": "2019-07-04", "close": 0.595, "volume": 5059269.0}, {"date": "2019-07-05", "close": 0.625, "volume": 8565360.0}, {"date": "2019-07-08", "close": 0.62, "volume": 6481435.0}, {"date": "2019-07-09", "close": 0.605, "volume": 6363362.0}, {"date": "2019-07-10", "close": 0.635, "volume": 10840566.0}, {"date": "2019-07-11", "close": 0.66, "volume": 11035412.0}, {"date": "2019-07-12", "close": 0.655, "volume": 8680960.0}, {"date": "2019-07-15", "close": 0.64, "volume": 6909938.0}, {"date": "2019-07-16", "close": 0.65, "volume": 7839959.0}, {"date": "2019-07-17", "close": 0.66, "volume": 7266424.0}, {"date": "2019-07-18", "close": 0.665, "volume": 15367761.0}, {"date": "2019-07-19", "close": 0.71, "volume": 12472700.0}, {"date": "2019-07-22", "close": 0.77, "volume": 17484605.0}, {"date": "2019-07-23", "close": 0.715, "volume": 10513948.0}, {"date": "2019-07-24", "close": 0.685, "volume": 10576104.0}, {"date": "2019-07-25", "close": 0.725, "volume": 7545390.0}, {"date": "2019-07-26", "close": 0.69, "volume": 5692528.0}, {"date": "2019-07-29", "close": 0.685, "volume": 3240091.0}, {"date": "2019-07-30", "close": 0.665, "volume": 6018798.0}, {"date": "2019-07-31", "close": 0.69, "volume": 10069457.0}, {"date": "2019-08-01", "close": 0.69, "volume": 4884649.0}, {"date": "2019-08-02", "close": 0.735, "volume": 8504602.0}, {"date": "2019-08-05", "close": 0.79, "volume": 9447913.0}, {"date": "2019-08-06", "close": 0.765, "volume": 12941467.0}, {"date": "2019-08-07", "close": 0.835, "volume": 12274790.0}, {"date": "2019-08-08", "close": 0.89, "volume": 14994719.0}, {"date": "2019-08-09", "close": 0.87, "volume": 7553232.0}, {"date": "2019-08-12", "close": 0.825, "volume": 6519402.0}, {"date": "2019-08-13", "close": 0.875, "volume": 11009434.0}, {"date": "2019-08-14", "close": 0.835, "volume": 13063817.0}, {"date": "2019-08-15", "close": 0.825, "volume": 9974851.0}, {"date": "2019-08-16", "close": 0.815, "volume": 7557165.0}, {"date": "2019-08-19", "close": 0.76, "volume": 6998370.0}, {"date": "2019-08-20", "close": 0.76, "volume": 10405197.0}, {"date": "2019-08-21", "close": 0.745, "volume": 8405050.0}, {"date": "2019-08-22", "close": 0.755, "volume": 6563244.0}, {"date": "2019-08-23", "close": 0.725, "volume": 4399549.0}, {"date": "2019-08-26", "close": 0.785, "volume": 8105897.0}, {"date": "2019-08-27", "close": 0.775, "volume": 3682080.0}, {"date": "2019-08-28", "close": 0.78, "volume": 5164849.0}, {"date": "2019-08-29", "close": 0.755, "volume": 6954532.0}, {"date": "2019-08-30", "close": 0.75, "volume": 6689539.0}, {"date": "2019-09-02", "close": 0.74, "volume": 4247264.0}, {"date": "2019-09-03", "close": 0.75, "volume": 3047882.0}, {"date": "2019-09-04", "close": 0.755, "volume": 5588083.0}, {"date": "2019-09-05", "close": 0.76, "volume": 10683456.0}, {"date": "2019-09-06", "close": 0.74, "volume": 4964824.0}, {"date": "2019-09-09", "close": 0.725, "volume": 4451194.0}, {"date": "2019-09-10", "close": 0.675, "volume": 8306126.0}, {"date": "2019-09-11", "close": 0.685, "volume": 4693372.0}, {"date": "2019-09-12", "close": 0.69, "volume": 7668974.0}, {"date": "2019-09-13", "close": 0.715, "volume": 6826849.0}, {"date": "2019-09-16", "close": 0.75, "volume": 7918260.0}, {"date": "2019-09-17", "close": 0.73, "volume": 6926282.0}, {"date": "2019-09-18", "close": 0.77, "volume": 5309460.0}, {"date": "2019-09-19", "close": 0.725, "volume": 7680157.0}, {"date": "2019-09-20", "close": 0.745, "volume": 10340259.0}, {"date": "2019-09-23", "close": 0.755, "volume": 7863892.0}, {"date": "2019-09-24", "close": 0.775, "volume": 5886071.0}, {"date": "2019-09-25", "close": 0.775, "volume": 5655353.0}, {"date": "2019-09-26", "close": 0.735, "volume": 8377375.0}, {"date": "2019-09-27", "close": 0.73, "volume": 4787495.0}, {"date": "2019-09-30", "close": 0.7, "volume": 4979816.0}, {"date": "2019-10-01", "close": 0.685, "volume": 8337166.0}, {"date": "2019-10-02", "close": 0.685, "volume": 2264985.0}, {"date": "2019-10-03", "close": 0.69, "volume": 6784205.0}, {"date": "2019-10-04", "close": 0.715, "volume": 6816564.0}, {"date": "2019-10-07", "close": 0.715, "volume": 6250686.0}, {"date": "2019-10-08", "close": 0.71, "volume": 5329656.0}, {"date": "2019-10-09", "close": 0.75, "volume": 4635164.0}, {"date": "2019-10-10", "close": 0.74, "volume": 4768367.0}, {"date": "2019-10-11", "close": 0.75, "volume": 4692158.0}, {"date": "2019-10-14", "close": 0.7, "volume": 6854403.0}, {"date": "2019-10-15", "close": 0.735, "volume": 4643847.0}, {"date": "2019-10-16", "close": 0.74, "volume": 3155815.0}, {"date": "2019-10-17", "close": 0.755, "volume": 4886100.0}, {"date": "2019-10-18", "close": 0.79, "volume": 7086873.0}, {"date": "2019-10-21", "close": 0.765, "volume": 4552387.0}, {"date": "2019-10-22", "close": 0.735, "volume": 6521357.0}, {"date": "2019-10-23", "close": 0.765, "volume": 3592846.0}, {"date": "2019-10-24", "close": 0.76, "volume": 2539260.0}, {"date": "2019-10-25", "close": 0.79, "volume": 9156866.0}, {"date": "2019-10-28", "close": 0.845, "volume": 8016261.0}, {"date": "2019-10-29", "close": 0.835, "volume": 3318760.0}, {"date": "2019-10-30", "close": 0.84, "volume": 5091285.0}, {"date": "2019-10-31", "close": 0.855, "volume": 3689571.0}, {"date": "2019-11-01", "close": 0.91, "volume": 8996456.0}, {"date": "2019-11-04", "close": 0.935, "volume": 9528677.0}, {"date": "2019-11-05", "close": 0.935, "volume": 6536319.0}, {"date": "2019-11-06", "close": 0.9, "volume": 11957364.0}, {"date": "2019-11-07", "close": 0.895, "volume": 4272892.0}, {"date": "2019-11-08", "close": 0.81, "volume": 12515055.0}, {"date": "2019-11-11", "close": 0.83, "volume": 6788289.0}, {"date": "2019-11-12", "close": 0.85, "volume": 5944033.0}, {"date": "2019-11-13", "close": 0.855, "volume": 6073900.0}, {"date": "2019-11-14", "close": 0.865, "volume": 23703122.0}, {"date": "2019-11-15", "close": 0.87, "volume": 4937474.0}, {"date": "2019-11-18", "close": 0.875, "volume": 6778672.0}, {"date": "2019-11-19", "close": 0.885, "volume": 4083936.0}, {"date": "2019-11-20", "close": 0.87, "volume": 4403833.0}, {"date": "2019-11-21", "close": 0.865, "volume": 5358060.0}, {"date": "2019-11-22", "close": 0.85, "volume": 5393779.0}, {"date": "2019-11-25", "close": 0.845, "volume": 7175634.0}, {"date": "2019-11-26", "close": 0.86, "volume": 42121836.0}, {"date": "2019-11-27", "close": 0.875, "volume": 3778115.0}, {"date": "2019-11-28", "close": 0.88, "volume": 4196742.0}, {"date": "2019-11-29", "close": 0.87, "volume": 3288991.0}, {"date": "2019-12-02", "close": 0.875, "volume": 5325235.0}, {"date": "2019-12-03", "close": 0.925, "volume": 11406977.0}, {"date": "2019-12-04", "close": 0.99, "volume": 14262164.0}, {"date": "2019-12-05", "close": 1.055, "volume": 17925639.0}, {"date": "2019-12-06", "close": 1.03, "volume": 10943226.0}, {"date": "2019-12-09", "close": 1.0, "volume": 6527002.0}, {"date": "2019-12-10", "close": 0.965, "volume": 4192622.0}, {"date": "2019-12-11", "close": 1.0, "volume": 14178366.0}, {"date": "2019-12-12", "close": 1.0, "volume": 9381936.0}, {"date": "2019-12-13", "close": 0.95, "volume": 9723135.0}, {"date": "2019-12-16", "close": 1.0, "volume": 15231437.0}, {"date": "2019-12-17", "close": 0.975, "volume": 11258479.0}, {"date": "2019-12-18", "close": 0.98, "volume": 10425699.0}, {"date": "2019-12-19", "close": 0.99, "volume": 10335052.0}, {"date": "2019-12-20", "close": 0.995, "volume": 91949823.0}, {"date": "2019-12-23", "close": 0.99, "volume": 7946293.0}, {"date": "2019-12-24", "close": 1.02, "volume": 6511057.0}, {"date": "2019-12-27", "close": 1.11, "volume": 9295632.0}, {"date": "2019-12-30", "close": 1.11, "volume": 6487369.0}, {"date": "2019-12-31", "close": 1.16, "volume": 9028402.0}, {"date": "2020-01-02", "close": 1.13, "volume": 6476253.0}, {"date": "2020-01-03", "close": 1.15, "volume": 7373049.0}, {"date": "2020-01-06", "close": 1.14, "volume": 8612074.0}, {"date": "2020-01-07", "close": 1.115, "volume": 5572283.0}, {"date": "2020-01-08", "close": 1.135, "volume": 8964079.0}, {"date": "2020-01-09", "close": 1.135, "volume": 9481295.0}, {"date": "2020-01-10", "close": 1.06, "volume": 6529444.0}, {"date": "2020-01-13", "close": 1.06, "volume": 6235106.0}, {"date": "2020-01-14", "close": 1.04, "volume": 7233966.0}, {"date": "2020-01-15", "close": 1.08, "volume": 8364025.0}, {"date": "2020-01-16", "close": 1.055, "volume": 5069889.0}, {"date": "2020-01-17", "close": 1.06, "volume": 5101485.0}, {"date": "2020-01-20", "close": 1.075, "volume": 2876388.0}, {"date": "2020-01-21", "close": 1.13, "volume": 6347097.0}, {"date": "2020-01-22", "close": 1.115, "volume": 8341494.0}, {"date": "2020-01-23", "close": 1.135, "volume": 4451686.0}, {"date": "2020-01-24", "close": 1.115, "volume": 3982672.0}, {"date": "2020-01-28", "close": 1.2, "volume": 6706379.0}, {"date": "2020-01-29", "close": 1.155, "volume": 5246736.0}, {"date": "2020-01-30", "close": 1.2, "volume": 7982427.0}, {"date": "2020-01-31", "close": 1.155, "volume": 4603906.0}, {"date": "2020-02-03", "close": 1.14, "volume": 7487967.0}, {"date": "2020-02-04", "close": 1.145, "volume": 5411687.0}, {"date": "2020-02-05", "close": 1.11, "volume": 3052134.0}, {"date": "2020-02-06", "close": 1.09, "volume": 3293075.0}, {"date": "2020-02-07", "close": 1.12, "volume": 5073319.0}, {"date": "2020-02-10", "close": 1.14, "volume": 4154319.0}, {"date": "2020-02-11", "close": 1.16, "volume": 4478162.0}, {"date": "2020-02-12", "close": 1.16, "volume": 4328441.0}, {"date": "2020-02-13", "close": 1.19, "volume": 5714149.0}, {"date": "2020-02-14", "close": 1.19, "volume": 2981663.0}, {"date": "2020-02-17", "close": 1.17, "volume": 3901622.0}, {"date": "2020-02-18", "close": 1.17, "volume": 1800051.0}, {"date": "2020-02-19", "close": 1.225, "volume": 7997592.0}, {"date": "2020-02-20", "close": 1.265, "volume": 5913232.0}, {"date": "2020-02-21", "close": 1.27, "volume": 5842214.0}, {"date": "2020-02-24", "close": 1.255, "volume": 8353343.0}, {"date": "2020-02-25", "close": 1.265, "volume": 11363195.0}, {"date": "2020-02-26", "close": 1.23, "volume": 6943875.0}, {"date": "2020-02-27", "close": 1.24, "volume": 6220432.0}, {"date": "2020-02-28", "close": 1.035, "volume": 18466510.0}, {"date": "2020-03-02", "close": 0.995, "volume": 16712311.0}, {"date": "2020-03-03", "close": 1.055, "volume": 9536819.0}, {"date": "2020-03-04", "close": 1.055, "volume": 11427982.0}, {"date": "2020-03-05", "close": 1.1, "volume": 6658608.0}, {"date": "2020-03-06", "close": 1.1, "volume": 8765426.0}, {"date": "2020-03-09", "close": 1.015, "volume": 11191631.0}, {"date": "2020-03-10", "close": 0.995, "volume": 10292166.0}, {"date": "2020-03-11", "close": 0.925, "volume": 9284446.0}, {"date": "2020-03-12", "close": 0.875, "volume": 13358430.0}, {"date": "2020-03-13", "close": 0.71, "volume": 29099772.0}, {"date": "2020-03-16", "close": 0.72, "volume": 22131621.0}, {"date": "2020-03-17", "close": 0.715, "volume": 17806623.0}, {"date": "2020-03-18", "close": 0.805, "volume": 11873853.0}, {"date": "2020-03-19", "close": 0.785, "volume": 14369608.0}, {"date": "2020-03-20", "close": 0.81, "volume": 24310917.0}, {"date": "2020-03-23", "close": 0.755, "volume": 6837011.0}, {"date": "2020-03-24", "close": 0.91, "volume": 11187212.0}, {"date": "2020-03-25", "close": 1.06, "volume": 11519993.0}, {"date": "2020-03-26", "close": 1.05, "volume": 20418020.0}, {"date": "2020-03-27", "close": 0.975, "volume": 8391566.0}, {"date": "2020-03-30", "close": 1.01, "volume": 7975497.0}, {"date": "2020-03-31", "close": 0.925, "volume": 10117361.0}, {"date": "2020-04-01", "close": 0.945, "volume": 7401365.0}, {"date": "2020-04-02", "close": 0.92, "volume": 4204134.0}, {"date": "2020-04-03", "close": 0.925, "volume": 5842877.0}, {"date": "2020-04-06", "close": 0.92, "volume": 4828591.0}, {"date": "2020-04-07", "close": 0.95, "volume": 8260722.0}, {"date": "2020-04-08", "close": 0.97, "volume": 5330127.0}, {"date": "2020-04-09", "close": 0.995, "volume": 4918782.0}, {"date": "2020-04-14", "close": 1.065, "volume": 8761113.0}, {"date": "2020-04-15", "close": 1.04, "volume": 5327894.0}, {"date": "2020-04-16", "close": 1.02, "volume": 5379670.0}, {"date": "2020-04-17", "close": 1.005, "volume": 12144798.0}, {"date": "2020-04-20", "close": 1.03, "volume": 5928456.0}, {"date": "2020-04-21", "close": 1.045, "volume": 5407683.0}, {"date": "2020-04-22", "close": 1.055, "volume": 5034264.0}, {"date": "2020-04-23", "close": 1.17, "volume": 9387114.0}, {"date": "2020-04-24", "close": 1.185, "volume": 6136865.0}, {"date": "2020-04-27", "close": 1.18, "volume": 4893154.0}, {"date": "2020-04-28", "close": 1.105, "volume": 7303230.0}, {"date": "2020-04-29", "close": 1.02, "volume": 13651009.0}, {"date": "2020-04-30", "close": 0.965, "volume": 9237183.0}, {"date": "2020-05-01", "close": 0.9, "volume": 7584932.0}, {"date": "2020-05-04", "close": 0.955, "volume": 7026945.0}, {"date": "2020-05-05", "close": 1.0, "volume": 7159164.0}, {"date": "2020-05-06", "close": 0.995, "volume": 3610481.0}, {"date": "2020-05-07", "close": 0.99, "volume": 3408950.0}, {"date": "2020-05-08", "close": 1.06, "volume": 9440463.0}, {"date": "2020-05-11", "close": 1.06, "volume": 4646051.0}, {"date": "2020-05-12", "close": 1.045, "volume": 4850957.0}, {"date": "2020-05-13", "close": 1.08, "volume": 5628931.0}, {"date": "2020-05-14", "close": 1.065, "volume": 5486908.0}, {"date": "2020-05-15", "close": 1.115, "volume": 8190200.0}, {"date": "2020-05-18", "close": 1.185, "volume": 7999052.0}, {"date": "2020-05-19", "close": 1.145, "volume": 5633696.0}, {"date": "2020-05-20", "close": 1.24, "volume": 12422859.0}, {"date": "2020-05-21", "close": 1.25, "volume": 8734197.0}, {"date": "2020-05-22", "close": 1.23, "volume": 6398713.0}, {"date": "2020-05-25", "close": 1.25, "volume": 9056634.0}, {"date": "2020-05-26", "close": 1.275, "volume": 6165594.0}, {"date": "2020-05-27", "close": 1.185, "volume": 6135338.0}, {"date": "2020-05-28", "close": 1.225, "volume": 6532039.0}, {"date": "2020-05-29", "close": 1.295, "volume": 10158263.0}, {"date": "2020-06-01", "close": 1.33, "volume": 7815514.0}, {"date": "2020-06-02", "close": 1.34, "volume": 5015206.0}, {"date": "2020-06-03", "close": 1.175, "volume": 16180340.0}, {"date": "2020-06-04", "close": 1.165, "volume": 8920714.0}, {"date": "2020-06-05", "close": 1.145, "volume": 6928272.0}, {"date": "2020-06-09", "close": 1.09, "volume": 10529643.0}, {"date": "2020-06-10", "close": 1.145, "volume": 8726935.0}, {"date": "2020-06-11", "close": 1.24, "volume": 12994072.0}, {"date": "2020-06-12", "close": 1.16, "volume": 8235725.0}, {"date": "2020-06-15", "close": 1.125, "volume": 10303403.0}, {"date": "2020-06-16", "close": 1.22, "volume": 10206536.0}, {"date": "2020-06-17", "close": 1.125, "volume": 66285458.0}, {"date": "2020-06-18", "close": 1.125, "volume": 18841969.0}, {"date": "2020-06-19", "close": 1.115, "volume": 50171928.0}, {"date": "2020-06-22", "close": 1.155, "volume": 12228178.0}, {"date": "2020-06-23", "close": 1.195, "volume": 15294388.0}, {"date": "2020-06-24", "close": 1.28, "volume": 14705320.0}, {"date": "2020-06-25", "close": 1.215, "volume": 12093750.0}, {"date": "2020-06-26", "close": 1.225, "volume": 6583094.0}, {"date": "2020-06-29", "close": 1.225, "volume": 10006155.0}, {"date": "2020-06-30", "close": 1.31, "volume": 13403742.0}, {"date": "2020-07-01", "close": 1.32, "volume": 9518644.0}, {"date": "2020-07-02", "close": 1.325, "volume": 7820156.0}, {"date": "2020-07-03", "close": 1.305, "volume": 6312949.0}, {"date": "2020-07-06", "close": 1.29, "volume": 5079073.0}, {"date": "2020-07-07", "close": 1.335, "volume": 7887272.0}, {"date": "2020-07-08", "close": 1.41, "volume": 10571548.0}, {"date": "2020-07-09", "close": 1.505, "volume": 19278243.0}, {"date": "2020-07-10", "close": 1.465, "volume": 9116678.0}, {"date": "2020-07-13", "close": 1.44, "volume": 11693148.0}, {"date": "2020-07-14", "close": 1.39, "volume": 6125832.0}, {"date": "2020-07-15", "close": 1.41, "volume": 6072654.0}, {"date": "2020-07-16", "close": 1.385, "volume": 4961966.0}, {"date": "2020-07-17", "close": 1.4, "volume": 5991299.0}, {"date": "2020-07-20", "close": 1.435, "volume": 8955740.0}, {"date": "2020-07-21", "close": 1.48, "volume": 12307884.0}, {"date": "2020-07-22", "close": 1.5, "volume": 17985375.0}, {"date": "2020-07-23", "close": 1.51, "volume": 11907383.0}, {"date": "2020-07-24", "close": 1.5, "volume": 10577585.0}, {"date": "2020-07-27", "close": 1.57, "volume": 12005439.0}, {"date": "2020-07-28", "close": 1.55, "volume": 13843916.0}, {"date": "2020-07-29", "close": 1.56, "volume": 10864023.0}, {"date": "2020-07-30", "close": 1.56, "volume": 9174479.0}, {"date": "2020-07-31", "close": 1.535, "volume": 6624758.0}, {"date": "2020-08-03", "close": 1.54, "volume": 9594619.0}, {"date": "2020-08-04", "close": 1.5, "volume": 7214663.0}, {"date": "2020-08-05", "close": 1.545, "volume": 9270674.0}, {"date": "2020-08-06", "close": 1.55, "volume": 7390319.0}, {"date": "2020-08-07", "close": 1.525, "volume": 6790047.0}, {"date": "2020-08-10", "close": 1.575, "volume": 11364100.0}, {"date": "2020-08-11", "close": 1.475, "volume": 9846030.0}, {"date": "2020-08-12", "close": 1.41, "volume": 12130569.0}, {"date": "2020-08-13", "close": 1.41, "volume": 8865472.0}, {"date": "2020-08-14", "close": 1.495, "volume": 11254190.0}, {"date": "2020-08-17", "close": 1.49, "volume": 5821651.0}, {"date": "2020-08-18", "close": 1.54, "volume": 7410197.0}, {"date": "2020-08-19", "close": 1.465, "volume": 9076659.0}, {"date": "2020-08-20", "close": 1.45, "volume": 8927700.0}, {"date": "2020-08-21", "close": 1.44, "volume": 3408822.0}, {"date": "2020-08-24", "close": 1.455, "volume": 6763030.0}, {"date": "2020-08-25", "close": 1.395, "volume": 6858349.0}, {"date": "2020-08-26", "close": 1.37, "volume": 8580894.0}, {"date": "2020-08-27", "close": 1.42, "volume": 8020176.0}, {"date": "2020-08-28", "close": 1.405, "volume": 5998213.0}, {"date": "2020-08-31", "close": 1.445, "volume": 8732298.0}, {"date": "2020-09-01", "close": 1.455, "volume": 6419699.0}, {"date": "2020-09-02", "close": 1.46, "volume": 8660296.0}, {"date": "2020-09-03", "close": 1.41, "volume": 12719293.0}, {"date": "2020-09-04", "close": 1.375, "volume": 12904652.0}, {"date": "2020-09-07", "close": 1.355, "volume": 10227306.0}, {"date": "2020-09-08", "close": 1.325, "volume": 9414139.0}, {"date": "2020-09-09", "close": 1.33, "volume": 9571647.0}, {"date": "2020-09-10", "close": 1.38, "volume": 8441586.0}, {"date": "2020-09-11", "close": 1.37, "volume": 9339348.0}, {"date": "2020-09-14", "close": 1.455, "volume": 12580332.0}, {"date": "2020-09-15", "close": 1.545, "volume": 11289960.0}, {"date": "2020-09-16", "close": 1.545, "volume": 9399760.0}, {"date": "2020-09-17", "close": 1.515, "volume": 12828761.0}, {"date": "2020-09-18", "close": 1.565, "volume": 21312979.0}, {"date": "2020-09-21", "close": 1.52, "volume": 6056951.0}, {"date": "2020-09-22", "close": 1.455, "volume": 8615603.0}, {"date": "2020-09-23", "close": 1.435, "volume": 6505208.0}, {"date": "2020-09-24", "close": 1.355, "volume": 8657856.0}, {"date": "2020-09-25", "close": 1.39, "volume": 5435605.0}, {"date": "2020-09-28", "close": 1.41, "volume": 5803680.0}, {"date": "2020-09-29", "close": 1.41, "volume": 5815037.0}, {"date": "2020-09-30", "close": 1.365, "volume": 8749096.0}, {"date": "2020-10-01", "close": 1.375, "volume": 4903142.0}, {"date": "2020-10-02", "close": 1.36, "volume": 6468183.0}, {"date": "2020-10-05", "close": 1.355, "volume": 4615575.0}, {"date": "2020-10-06", "close": 1.425, "volume": 10778277.0}, {"date": "2020-10-07", "close": 1.42, "volume": 6919611.0}, {"date": "2020-10-08", "close": 1.405, "volume": 6798347.0}, {"date": "2020-10-09", "close": 1.4, "volume": 9612696.0}, {"date": "2020-10-12", "close": 1.415, "volume": 7856415.0}, {"date": "2020-10-13", "close": 1.41, "volume": 4746551.0}, {"date": "2020-10-14", "close": 1.385, "volume": 10172982.0}, {"date": "2020-10-15", "close": 1.38, "volume": 8123805.0}, {"date": "2020-10-16", "close": 1.38, "volume": 6489790.0}, {"date": "2020-10-19", "close": 1.38, "volume": 6355656.0}, {"date": "2020-10-20", "close": 1.305, "volume": 9582655.0}, {"date": "2020-10-21", "close": 1.3, "volume": 8413295.0}, {"date": "2020-10-22", "close": 1.315, "volume": 10530096.0}, {"date": "2020-10-23", "close": 1.27, "volume": 6653023.0}, {"date": "2020-10-26", "close": 1.255, "volume": 5779417.0}, {"date": "2020-10-27", "close": 1.24, "volume": 8375553.0}, {"date": "2020-10-28", "close": 1.275, "volume": 6399034.0}, {"date": "2020-10-29", "close": 1.24, "volume": 6932445.0}, {"date": "2020-10-30", "close": 1.215, "volume": 8328599.0}, {"date": "2020-11-02", "close": 1.22, "volume": 8222081.0}, {"date": "2020-11-03", "close": 1.28, "volume": 5027237.0}, {"date": "2020-11-04", "close": 1.26, "volume": 5749805.0}, {"date": "2020-11-05", "close": 1.25, "volume": 2816620.0}, {"date": "2020-11-06", "close": 1.32, "volume": 6599443.0}, {"date": "2020-11-09", "close": 1.36, "volume": 5622497.0}, {"date": "2020-11-10", "close": 1.23, "volume": 9563082.0}, {"date": "2020-11-11", "close": 1.23, "volume": 10802836.0}, {"date": "2020-11-12", "close": 1.195, "volume": 9127466.0}, {"date": "2020-11-13", "close": 1.275, "volume": 9190366.0}, {"date": "2020-11-16", "close": 1.282, "volume": 415773.0}, {"date": "2020-11-17", "close": 1.215, "volume": 8581819.0}, {"date": "2020-11-18", "close": 1.205, "volume": 5249732.0}, {"date": "2020-11-19", "close": 1.19, "volume": 7510703.0}, {"date": "2020-11-20", "close": 1.185, "volume": 5007900.0}, {"date": "2020-11-23", "close": 1.19, "volume": 3588101.0}, {"date": "2020-11-24", "close": 1.1, "volume": 12604274.0}, {"date": "2020-11-25", "close": 1.095, "volume": 10712337.0}, {"date": "2020-11-26", "close": 1.13, "volume": 4122286.0}, {"date": "2020-11-27", "close": 1.165, "volume": 5296556.0}, {"date": "2020-11-30", "close": 1.11, "volume": 17306840.0}, {"date": "2020-12-01", "close": 1.16, "volume": 6791080.0}, {"date": "2020-12-02", "close": 1.205, "volume": 9073594.0}, {"date": "2020-12-03", "close": 1.185, "volume": 4346754.0}, {"date": "2020-12-04", "close": 1.185, "volume": 4441524.0}, {"date": "2020-12-07", "close": 1.14, "volume": 12822232.0}, {"date": "2020-12-08", "close": 1.205, "volume": 10038048.0}, {"date": "2020-12-09", "close": 1.17, "volume": 9009918.0}, {"date": "2020-12-10", "close": 1.14, "volume": 7014566.0}, {"date": "2020-12-11", "close": 1.16, "volume": 4939130.0}, {"date": "2020-12-14", "close": 1.155, "volume": 5119097.0}, {"date": "2020-12-15", "close": 1.14, "volume": 4715009.0}, {"date": "2020-12-16", "close": 1.22, "volume": 11319789.0}, {"date": "2020-12-17", "close": 1.295, "volume": 14650000.0}, {"date": "2020-12-18", "close": 1.305, "volume": 19735249.0}, {"date": "2020-12-21", "close": 1.32, "volume": 6822268.0}, {"date": "2020-12-22", "close": 1.255, "volume": 6298352.0}, {"date": "2020-12-23", "close": 1.245, "volume": 5317816.0}, {"date": "2020-12-24", "close": 1.245, "volume": 2017131.0}, {"date": "2020-12-29", "close": 1.265, "volume": 3517182.0}, {"date": "2020-12-30", "close": 1.265, "volume": 5016602.0}, {"date": "2020-12-31", "close": 1.3, "volume": 3124885.0}, {"date": "2021-01-04", "close": 1.34, "volume": 4791217.0}, {"date": "2021-01-05", "close": 1.38, "volume": 13174998.0}, {"date": "2021-01-06", "close": 1.35, "volume": 13797161.0}, {"date": "2021-01-07", "close": 1.335, "volume": 7735643.0}, {"date": "2021-01-08", "close": 1.3, "volume": 3522329.0}, {"date": "2021-01-11", "close": 1.195, "volume": 12974433.0}, {"date": "2021-01-12", "close": 1.185, "volume": 4346351.0}, {"date": "2021-01-13", "close": 1.21, "volume": 4577914.0}, {"date": "2021-01-14", "close": 1.2, "volume": 10223024.0}, {"date": "2021-01-15", "close": 1.19, "volume": 5131103.0}, {"date": "2021-01-18", "close": 1.17, "volume": 6298257.0}, {"date": "2021-01-19", "close": 1.185, "volume": 6475512.0}, {"date": "2021-01-20", "close": 1.235, "volume": 7546591.0}, {"date": "2021-01-21", "close": 1.275, "volume": 12994612.0}, {"date": "2021-01-22", "close": 1.26, "volume": 6463219.0}, {"date": "2021-01-25", "close": 1.27, "volume": 6135500.0}, {"date": "2021-01-27", "close": 1.24, "volume": 7004902.0}, {"date": "2021-01-28", "close": 1.175, "volume": 9960766.0}, {"date": "2021-01-29", "close": 1.18, "volume": 6000003.0}, {"date": "2021-02-01", "close": 1.215, "volume": 4583900.0}, {"date": "2021-02-02", "close": 1.225, "volume": 10899028.0}, {"date": "2021-02-03", "close": 1.24, "volume": 5524202.0}, {"date": "2021-02-04", "close": 1.18, "volume": 4855030.0}, {"date": "2021-02-05", "close": 1.17, "volume": 7825290.0}, {"date": "2021-02-08", "close": 1.18, "volume": 3503050.0}, {"date": "2021-02-09", "close": 1.225, "volume": 4609337.0}, {"date": "2021-02-10", "close": 1.27, "volume": 6542940.0}, {"date": "2021-02-11", "close": 1.25, "volume": 8164916.0}, {"date": "2021-02-12", "close": 1.185, "volume": 6676444.0}, {"date": "2021-02-15", "close": 1.215, "volume": 5444404.0}, {"date": "2021-02-16", "close": 1.235, "volume": 7236321.0}, {"date": "2021-02-17", "close": 1.185, "volume": 9858498.0}, {"date": "2021-02-18", "close": 1.14, "volume": 7900915.0}, {"date": "2021-02-19", "close": 1.12, "volume": 7605304.0}, {"date": "2021-02-22", "close": 1.13, "volume": 5592878.0}, {"date": "2021-02-23", "close": 1.155, "volume": 7896945.0}, {"date": "2021-02-24", "close": 1.115, "volume": 6014396.0}, {"date": "2021-02-25", "close": 1.115, "volume": 5639489.0}, {"date": "2021-02-26", "close": 1.165, "volume": 15402304.0}, {"date": "2021-03-01", "close": 1.13, "volume": 8270777.0}, {"date": "2021-03-02", "close": 1.085, "volume": 10554814.0}, {"date": "2021-03-03", "close": 1.155, "volume": 9493847.0}, {"date": "2021-03-04", "close": 1.13, "volume": 6845691.0}, {"date": "2021-03-05", "close": 1.1, "volume": 8865799.0}, {"date": "2021-03-08", "close": 1.135, "volume": 3762454.0}, {"date": "2021-03-09", "close": 1.135, "volume": 5715977.0}, {"date": "2021-03-10", "close": 1.165, "volume": 4705614.0}, {"date": "2021-03-11", "close": 1.18, "volume": 4129044.0}, {"date": "2021-03-12", "close": 1.165, "volume": 3661144.0}, {"date": "2021-03-15", "close": 1.205, "volume": 3870362.0}, {"date": "2021-03-16", "close": 1.235, "volume": 5888408.0}, {"date": "2021-03-17", "close": 1.205, "volume": 3865714.0}, {"date": "2021-03-18", "close": 1.255, "volume": 4682941.0}, {"date": "2021-03-19", "close": 1.205, "volume": 16771141.0}, {"date": "2021-03-22", "close": 1.2, "volume": 3972490.0}, {"date": "2021-03-23", "close": 1.205, "volume": 4976139.0}, {"date": "2021-03-24", "close": 1.155, "volume": 5164740.0}, {"date": "2021-03-25", "close": 1.14, "volume": 5526243.0}, {"date": "2021-03-26", "close": 1.135, "volume": 5003649.0}, {"date": "2021-03-29", "close": 1.11, "volume": 4665892.0}, {"date": "2021-03-30", "close": 1.08, "volume": 4076685.0}, {"date": "2021-03-31", "close": 1.07, "volume": 3179986.0}, {"date": "2021-04-01", "close": 1.1, "volume": 1930773.0}, {"date": "2021-04-06", "close": 1.13, "volume": 5337188.0}, {"date": "2021-04-07", "close": 1.19, "volume": 6665740.0}, {"date": "2021-04-08", "close": 1.19, "volume": 5545066.0}, {"date": "2021-04-09", "close": 1.215, "volume": 5792101.0}, {"date": "2021-04-12", "close": 1.19, "volume": 3800420.0}, {"date": "2021-04-13", "close": 1.19, "volume": 5046677.0}, {"date": "2021-04-14", "close": 1.27, "volume": 10244941.0}, {"date": "2021-04-15", "close": 1.275, "volume": 5312818.0}, {"date": "2021-04-16", "close": 1.31, "volume": 10169926.0}, {"date": "2021-04-19", "close": 1.33, "volume": 4649496.0}, {"date": "2021-04-20", "close": 1.31, "volume": 6279077.0}, {"date": "2021-04-21", "close": 1.305, "volume": 9451487.0}, {"date": "2021-04-22", "close": 1.315, "volume": 13303751.0}, {"date": "2021-04-23", "close": 1.3, "volume": 3966589.0}, {"date": "2021-04-26", "close": 1.28, "volume": 4226562.0}, {"date": "2021-04-27", "close": 1.27, "volume": 5283635.0}, {"date": "2021-04-28", "close": 1.19, "volume": 9659758.0}, {"date": "2021-04-29", "close": 1.235, "volume": 4136562.0}, {"date": "2021-04-30", "close": 1.225, "volume": 4332001.0}, {"date": "2021-05-03", "close": 1.21, "volume": 3541940.0}, {"date": "2021-05-04", "close": 1.255, "volume": 3847029.0}, {"date": "2021-05-05", "close": 1.23, "volume": 4832968.0}, {"date": "2021-05-06", "close": 1.22, "volume": 4286935.0}, {"date": "2021-05-07", "close": 1.245, "volume": 6495049.0}, {"date": "2021-05-10", "close": 1.295, "volume": 7870963.0}, {"date": "2021-05-11", "close": 1.24, "volume": 4865308.0}, {"date": "2021-05-12", "close": 1.225, "volume": 6518479.0}, {"date": "2021-05-13", "close": 1.2, "volume": 12028285.0}, {"date": "2021-05-14", "close": 1.23, "volume": 3945263.0}, {"date": "2021-05-17", "close": 1.28, "volume": 3696766.0}, {"date": "2021-05-18", "close": 1.335, "volume": 12678576.0}, {"date": "2021-05-19", "close": 1.3, "volume": 5313931.0}, {"date": "2021-05-20", "close": 1.33, "volume": 7140608.0}, {"date": "2021-05-21", "close": 1.335, "volume": 4284437.0}, {"date": "2021-05-24", "close": 1.375, "volume": 4500232.0}, {"date": "2021-05-25", "close": 1.375, "volume": 4633582.0}, {"date": "2021-05-26", "close": 1.395, "volume": 5477712.0}, {"date": "2021-05-27", "close": 1.405, "volume": 5304135.0}, {"date": "2021-05-28", "close": 1.4, "volume": 6512750.0}, {"date": "2021-05-31", "close": 1.45, "volume": 6562692.0}, {"date": "2021-06-01", "close": 1.43, "volume": 1969774.0}, {"date": "2021-06-02", "close": 1.415, "volume": 5269059.0}, {"date": "2021-06-03", "close": 1.425, "volume": 2261884.0}, {"date": "2021-06-04", "close": 1.345, "volume": 5617101.0}, {"date": "2021-06-07", "close": 1.345, "volume": 6186724.0}, {"date": "2021-06-08", "close": 1.37, "volume": 4382899.0}, {"date": "2021-06-09", "close": 1.37, "volume": 6246656.0}, {"date": "2021-06-10", "close": 1.39, "volume": 7849137.0}, {"date": "2021-06-11", "close": 1.465, "volume": 9246175.0}, {"date": "2021-06-15", "close": 1.435, "volume": 4451656.0}, {"date": "2021-06-16", "close": 1.395, "volume": 3960454.0}, {"date": "2021-06-17", "close": 1.355, "volume": 5931799.0}, {"date": "2021-06-18", "close": 1.385, "volume": 8423019.0}, {"date": "2021-06-21", "close": 1.345, "volume": 5785756.0}, {"date": "2021-06-22", "close": 1.38, "volume": 10039449.0}, {"date": "2021-06-23", "close": 1.39, "volume": 3389863.0}, {"date": "2021-06-24", "close": 1.4, "volume": 4997810.0}, {"date": "2021-06-25", "close": 1.43, "volume": 3870069.0}, {"date": "2021-06-28", "close": 1.44, "volume": 5043208.0}, {"date": "2021-06-29", "close": 1.455, "volume": 5521666.0}, {"date": "2021-06-30", "close": 1.46, "volume": 4032502.0}, {"date": "2021-07-01", "close": 1.515, "volume": 6018623.0}, {"date": "2021-07-02", "close": 1.505, "volume": 1982384.0}, {"date": "2021-07-05", "close": 1.53, "volume": 3027232.0}, {"date": "2021-07-06", "close": 1.56, "volume": 3339652.0}, {"date": "2021-07-07", "close": 1.61, "volume": 4813588.0}, {"date": "2021-07-08", "close": 1.56, "volume": 3820528.0}, {"date": "2021-07-09", "close": 1.49, "volume": 6235361.0}, {"date": "2021-07-12", "close": 1.5, "volume": 3322334.0}, {"date": "2021-07-13", "close": 1.5, "volume": 2520223.0}, {"date": "2021-07-14", "close": 1.525, "volume": 1362293.0}, {"date": "2021-07-15", "close": 1.535, "volume": 3616618.0}, {"date": "2021-07-16", "close": 1.54, "volume": 2170065.0}, {"date": "2021-07-19", "close": 1.51, "volume": 4500439.0}, {"date": "2021-07-20", "close": 1.53, "volume": 4615854.0}, {"date": "2021-07-21", "close": 1.54, "volume": 7257495.0}, {"date": "2021-07-22", "close": 1.54, "volume": 4807444.0}, {"date": "2021-07-23", "close": 1.585, "volume": 4977604.0}, {"date": "2021-07-26", "close": 1.57, "volume": 2459044.0}, {"date": "2021-07-27", "close": 1.56, "volume": 3717628.0}, {"date": "2021-07-28", "close": 1.565, "volume": 7085665.0}, {"date": "2021-07-29", "close": 1.65, "volume": 7789638.0}, {"date": "2021-07-30", "close": 1.675, "volume": 4289712.0}, {"date": "2021-08-02", "close": 1.69, "volume": 5426857.0}, {"date": "2021-08-03", "close": 1.63, "volume": 3030100.0}, {"date": "2021-08-04", "close": 1.65, "volume": 3509780.0}, {"date": "2021-08-05", "close": 1.665, "volume": 2443387.0}, {"date": "2021-08-06", "close": 1.575, "volume": 5538904.0}, {"date": "2021-08-09", "close": 1.53, "volume": 5902548.0}, {"date": "2021-08-10", "close": 1.485, "volume": 2576431.0}, {"date": "2021-08-11", "close": 1.44, "volume": 6564661.0}, {"date": "2021-08-12", "close": 1.47, "volume": 4435461.0}, {"date": "2021-08-13", "close": 1.475, "volume": 2768838.0}, {"date": "2021-08-16", "close": 1.455, "volume": 3297669.0}, {"date": "2021-08-17", "close": 1.465, "volume": 2341368.0}, {"date": "2021-08-18", "close": 1.47, "volume": 2887511.0}, {"date": "2021-08-19", "close": 1.46, "volume": 3299654.0}, {"date": "2021-08-20", "close": 1.45, "volume": 2267723.0}, {"date": "2021-08-23", "close": 1.49, "volume": 3465394.0}, {"date": "2021-08-24", "close": 1.52, "volume": 5356311.0}, {"date": "2021-08-25", "close": 1.47, "volume": 3431183.0}, {"date": "2021-08-26", "close": 1.47, "volume": 4167076.0}, {"date": "2021-08-27", "close": 1.47, "volume": 5223206.0}, {"date": "2021-08-30", "close": 1.54, "volume": 4540901.0}, {"date": "2021-08-31", "close": 1.55, "volume": 3602960.0}, {"date": "2021-09-01", "close": 1.555, "volume": 3223843.0}, {"date": "2021-09-02", "close": 1.52, "volume": 3718112.0}, {"date": "2021-09-03", "close": 1.505, "volume": 3850037.0}, {"date": "2021-09-06", "close": 1.53, "volume": 3459579.0}, {"date": "2021-09-07", "close": 1.53, "volume": 3087844.0}, {"date": "2021-09-08", "close": 1.465, "volume": 4070791.0}, {"date": "2021-09-09", "close": 1.42, "volume": 3667314.0}, {"date": "2021-09-10", "close": 1.44, "volume": 3519531.0}, {"date": "2021-09-13", "close": 1.47, "volume": 6777373.0}, {"date": "2021-09-14", "close": 1.5, "volume": 7828662.0}, {"date": "2021-09-15", "close": 1.555, "volume": 4980333.0}, {"date": "2021-09-16", "close": 1.58, "volume": 6155802.0}, {"date": "2021-09-17", "close": 1.505, "volume": 12759181.0}, {"date": "2021-09-20", "close": 1.43, "volume": 4920091.0}, {"date": "2021-09-21", "close": 1.45, "volume": 3689685.0}, {"date": "2021-09-22", "close": 1.49, "volume": 4173305.0}, {"date": "2021-09-23", "close": 1.49, "volume": 2928365.0}, {"date": "2021-09-24", "close": 1.405, "volume": 4269011.0}, {"date": "2021-09-27", "close": 1.4, "volume": 3120341.0}, {"date": "2021-09-28", "close": 1.35, "volume": 2649850.0}, {"date": "2021-09-29", "close": 1.395, "volume": 5920100.0}, {"date": "2021-09-30", "close": 1.4, "volume": 5350088.0}, {"date": "2021-10-01", "close": 1.395, "volume": 3769503.0}, {"date": "2021-10-04", "close": 1.415, "volume": 2305651.0}, {"date": "2021-10-05", "close": 1.455, "volume": 3173252.0}, {"date": "2021-10-06", "close": 1.45, "volume": 2821288.0}, {"date": "2021-10-07", "close": 1.495, "volume": 3281989.0}, {"date": "2021-10-08", "close": 1.485, "volume": 2048187.0}, {"date": "2021-10-11", "close": 1.5, "volume": 4436321.0}, {"date": "2021-10-12", "close": 1.565, "volume": 4382272.0}, {"date": "2021-10-13", "close": 1.55, "volume": 4579301.0}, {"date": "2021-10-14", "close": 1.695, "volume": 8706875.0}, {"date": "2021-10-15", "close": 1.71, "volume": 8028166.0}, {"date": "2021-10-18", "close": 1.72, "volume": 4774602.0}, {"date": "2021-10-19", "close": 1.69, "volume": 8826200.0}, {"date": "2021-10-20", "close": 1.685, "volume": 9486547.0}, {"date": "2021-10-21", "close": 1.67, "volume": 6057663.0}, {"date": "2021-10-22", "close": 1.63, "volume": 6748048.0}, {"date": "2021-10-25", "close": 1.66, "volume": 4321301.0}, {"date": "2021-10-26", "close": 1.65, "volume": 3836985.0}, {"date": "2021-10-27", "close": 1.64, "volume": 3593123.0}, {"date": "2021-10-28", "close": 1.625, "volume": 3927142.0}, {"date": "2021-10-29", "close": 1.58, "volume": 4362233.0}, {"date": "2021-11-01", "close": 1.6, "volume": 3194919.0}, {"date": "2021-11-02", "close": 1.58, "volume": 1430443.0}, {"date": "2021-11-03", "close": 1.565, "volume": 4408108.0}, {"date": "2021-11-04", "close": 1.58, "volume": 1391251.0}, {"date": "2021-11-05", "close": 1.61, "volume": 2174288.0}, {"date": "2021-11-08", "close": 1.68, "volume": 6128374.0}, {"date": "2021-11-09", "close": 1.65, "volume": 9487476.0}, {"date": "2021-11-10", "close": 1.655, "volume": 4761792.0}, {"date": "2021-11-11", "close": 1.72, "volume": 5123505.0}, {"date": "2021-11-12", "close": 1.77, "volume": 5589527.0}, {"date": "2021-11-15", "close": 1.825, "volume": 6228685.0}, {"date": "2021-11-16", "close": 1.83, "volume": 4183878.0}, {"date": "2021-11-17", "close": 1.805, "volume": 6602881.0}, {"date": "2021-11-18", "close": 1.84, "volume": 6688823.0}, {"date": "2021-11-19", "close": 1.81, "volume": 2401465.0}, {"date": "2021-11-22", "close": 1.76, "volume": 3365839.0}, {"date": "2021-11-23", "close": 1.735, "volume": 2554241.0}, {"date": "2021-11-24", "close": 1.685, "volume": 2983827.0}, {"date": "2021-11-25", "close": 1.685, "volume": 3169607.0}, {"date": "2021-11-26", "close": 1.685, "volume": 2511641.0}, {"date": "2021-11-29", "close": 1.71, "volume": 4618852.0}, {"date": "2021-11-30", "close": 1.64, "volume": 4415727.0}, {"date": "2021-12-01", "close": 1.575, "volume": 6758551.0}, {"date": "2021-12-02", "close": 1.51, "volume": 4642609.0}, {"date": "2021-12-03", "close": 1.475, "volume": 3990872.0}, {"date": "2021-12-06", "close": 1.505, "volume": 5242501.0}, {"date": "2021-12-07", "close": 1.47, "volume": 5431579.0}, {"date": "2021-12-08", "close": 1.555, "volume": 4713557.0}, {"date": "2021-12-09", "close": 1.535, "volume": 2227274.0}, {"date": "2021-12-10", "close": 1.54, "volume": 5282740.0}, {"date": "2021-12-13", "close": 1.575, "volume": 2952571.0}, {"date": "2021-12-14", "close": 1.6, "volume": 3112973.0}, {"date": "2021-12-15", "close": 1.525, "volume": 3355056.0}, {"date": "2021-12-16", "close": 1.52, "volume": 4556831.0}, {"date": "2021-12-17", "close": 1.565, "volume": 9889503.0}, {"date": "2021-12-20", "close": 1.565, "volume": 2850165.0}, {"date": "2021-12-21", "close": 1.59, "volume": 2577695.0}, {"date": "2021-12-22", "close": 1.59, "volume": 2332814.0}, {"date": "2021-12-23", "close": 1.615, "volume": 3202761.0}, {"date": "2021-12-24", "close": 1.62, "volume": 515344.0}, {"date": "2021-12-29", "close": 1.63, "volume": 11141194.0}, {"date": "2021-12-30", "close": 1.615, "volume": 2191761.0}, {"date": "2021-12-31", "close": 1.62, "volume": 1500347.0}, {"date": "2022-01-04", "close": 1.645, "volume": 2443721.0}, {"date": "2022-01-05", "close": 1.625, "volume": 2500587.0}, {"date": "2022-01-06", "close": 1.53, "volume": 3852445.0}, {"date": "2022-01-07", "close": 1.545, "volume": 4556988.0}, {"date": "2022-01-10", "close": 1.52, "volume": 2027052.0}, {"date": "2022-01-11", "close": 1.535, "volume": 1946986.0}, {"date": "2022-01-12", "close": 1.56, "volume": 2213840.0}, {"date": "2022-01-13", "close": 1.555, "volume": 2357607.0}, {"date": "2022-01-14", "close": 1.58, "volume": 2892466.0}, {"date": "2022-01-17", "close": 1.5, "volume": 2794632.0}, {"date": "2022-01-18", "close": 1.52, "volume": 4023464.0}, {"date": "2022-01-19", "close": 1.48, "volume": 3588919.0}, {"date": "2022-01-20", "close": 1.57, "volume": 4431929.0}, {"date": "2022-01-21", "close": 1.545, "volume": 4812143.0}, {"date": "2022-01-24", "close": 1.505, "volume": 2619931.0}, {"date": "2022-01-25", "close": 1.5, "volume": 6848989.0}, {"date": "2022-01-27", "close": 1.485, "volume": 8043563.0}, {"date": "2022-01-28", "close": 1.47, "volume": 10790191.0}, {"date": "2022-01-31", "close": 1.455, "volume": 4500974.0}, {"date": "2022-02-01", "close": 1.5, "volume": 5489609.0}, {"date": "2022-02-02", "close": 1.545, "volume": 3660481.0}, {"date": "2022-02-03", "close": 1.505, "volume": 2860036.0}, {"date": "2022-02-04", "close": 1.53, "volume": 3164901.0}, {"date": "2022-02-07", "close": 1.53, "volume": 2988164.0}, {"date": "2022-02-08", "close": 1.485, "volume": 7797340.0}, {"date": "2022-02-09", "close": 1.52, "volume": 7726085.0}, {"date": "2022-02-10", "close": 1.555, "volume": 15136074.0}, {"date": "2022-02-11", "close": 1.47, "volume": 5663423.0}, {"date": "2022-02-14", "close": 1.545, "volume": 8843589.0}, {"date": "2022-02-15", "close": 1.565, "volume": 5944342.0}, {"date": "2022-02-16", "close": 1.54, "volume": 2857541.0}, {"date": "2022-02-17", "close": 1.585, "volume": 5810639.0}, {"date": "2022-02-18", "close": 1.64, "volume": 7931963.0}, {"date": "2022-02-21", "close": 1.65, "volume": 7421791.0}, {"date": "2022-02-22", "close": 1.63, "volume": 5737755.0}, {"date": "2022-02-23", "close": 1.59, "volume": 6809735.0}, {"date": "2022-02-24", "close": 1.785, "volume": 12760489.0}, {"date": "2022-02-25", "close": 1.74, "volume": 8883150.0}, {"date": "2022-02-28", "close": 1.825, "volume": 12329581.0}, {"date": "2022-03-01", "close": 1.69, "volume": 13527813.0}, {"date": "2022-03-02", "close": 1.75, "volume": 18031187.0}, {"date": "2022-03-03", "close": 1.765, "volume": 9031460.0}, {"date": "2022-03-04", "close": 1.82, "volume": 10657824.0}, {"date": "2022-03-07", "close": 1.905, "volume": 8827724.0}, {"date": "2022-03-08", "close": 1.875, "volume": 11711264.0}, {"date": "2022-03-09", "close": 1.92, "volume": 9660038.0}, {"date": "2022-03-10", "close": 1.91, "volume": 6936972.0}, {"date": "2022-03-11", "close": 1.9, "volume": 7658919.0}, {"date": "2022-03-14", "close": 1.93, "volume": 6053288.0}, {"date": "2022-03-15", "close": 1.86, "volume": 5981945.0}, {"date": "2022-03-16", "close": 1.88, "volume": 6427694.0}, {"date": "2022-03-17", "close": 1.88, "volume": 5177394.0}, {"date": "2022-03-18", "close": 1.94, "volume": 18437371.0}, {"date": "2022-03-21", "close": 1.915, "volume": 4961929.0}, {"date": "2022-03-22", "close": 1.94, "volume": 3519788.0}, {"date": "2022-03-23", "close": 1.89, "volume": 4855374.0}, {"date": "2022-03-24", "close": 1.89, "volume": 4711406.0}, {"date": "2022-03-25", "close": 1.95, "volume": 6799455.0}, {"date": "2022-03-28", "close": 1.93, "volume": 4313096.0}, {"date": "2022-03-29", "close": 1.95, "volume": 4853972.0}, {"date": "2022-03-30", "close": 1.95, "volume": 6270290.0}, {"date": "2022-03-31", "close": 1.96, "volume": 5463148.0}, {"date": "2022-04-01", "close": 1.855, "volume": 5829844.0}, {"date": "2022-04-04", "close": 1.895, "volume": 5601701.0}, {"date": "2022-04-05", "close": 1.85, "volume": 5781477.0}, {"date": "2022-04-06", "close": 1.745, "volume": 6656502.0}, {"date": "2022-04-07", "close": 1.755, "volume": 3904875.0}, {"date": "2022-04-08", "close": 1.785, "volume": 3770629.0}, {"date": "2022-04-11", "close": 1.87, "volume": 8875148.0}, {"date": "2022-04-12", "close": 1.895, "volume": 3864743.0}, {"date": "2022-04-13", "close": 1.935, "volume": 3490666.0}, {"date": "2022-04-14", "close": 1.99, "volume": 4977141.0}, {"date": "2022-04-19", "close": 2.03, "volume": 6901708.0}, {"date": "2022-04-20", "close": 1.975, "volume": 4183673.0}, {"date": "2022-04-21", "close": 1.975, "volume": 3109171.0}, {"date": "2022-04-22", "close": 1.93, "volume": 2867431.0}, {"date": "2022-04-26", "close": 1.88, "volume": 5415443.0}, {"date": "2022-04-27", "close": 1.88, "volume": 4389572.0}, {"date": "2022-04-28", "close": 1.91, "volume": 5585760.0}, {"date": "2022-04-29", "close": 1.985, "volume": 5810219.0}, {"date": "2022-05-02", "close": 1.96, "volume": 3971992.0}, {"date": "2022-05-03", "close": 1.945, "volume": 3105914.0}, {"date": "2022-05-04", "close": 1.94, "volume": 3341732.0}, {"date": "2022-05-05", "close": 2.02, "volume": 5949187.0}, {"date": "2022-05-06", "close": 1.94, "volume": 4462164.0}, {"date": "2022-05-09", "close": 1.83, "volume": 3357719.0}, {"date": "2022-05-10", "close": 1.785, "volume": 7505381.0}, {"date": "2022-05-11", "close": 1.76, "volume": 3522768.0}, {"date": "2022-05-12", "close": 1.695, "volume": 7775551.0}, {"date": "2022-05-13", "close": 1.71, "volume": 4290432.0}, {"date": "2022-05-16", "close": 1.695, "volume": 4807407.0}, {"date": "2022-05-17", "close": 1.75, "volume": 4642924.0}, {"date": "2022-05-18", "close": 1.74, "volume": 2311280.0}, {"date": "2022-05-19", "close": 1.75, "volume": 5551016.0}, {"date": "2022-05-20", "close": 1.81, "volume": 4461659.0}, {"date": "2022-05-23", "close": 1.815, "volume": 3589215.0}, {"date": "2022-05-24", "close": 1.875, "volume": 5866124.0}, {"date": "2022-05-25", "close": 1.96, "volume": 8488009.0}, {"date": "2022-05-26", "close": 1.905, "volume": 8228285.0}, {"date": "2022-05-27", "close": 1.905, "volume": 3874627.0}, {"date": "2022-05-30", "close": 1.95, "volume": 4167533.0}, {"date": "2022-05-31", "close": 1.94, "volume": 8477115.0}, {"date": "2022-06-01", "close": 1.9, "volume": 8824854.0}, {"date": "2022-06-02", "close": 1.905, "volume": 5733524.0}, {"date": "2022-06-03", "close": 1.94, "volume": 6656905.0}, {"date": "2022-06-06", "close": 1.915, "volume": 4295800.0}, {"date": "2022-06-07", "close": 1.91, "volume": 3828800.0}, {"date": "2022-06-08", "close": 1.95, "volume": 12585840.0}, {"date": "2022-06-09", "close": 1.895, "volume": 4599770.0}, {"date": "2022-06-10", "close": 1.85, "volume": 4896510.0}, {"date": "2022-06-14", "close": 1.835, "volume": 9265570.0}, {"date": "2022-06-15", "close": 1.77, "volume": 6986503.0}, {"date": "2022-06-16", "close": 1.84, "volume": 6781986.0}, {"date": "2022-06-17", "close": 1.895, "volume": 32700528.0}, {"date": "2022-06-20", "close": 1.735, "volume": 5437105.0}, {"date": "2022-06-21", "close": 1.745, "volume": 3191477.0}, {"date": "2022-06-22", "close": 1.745, "volume": 4358202.0}, {"date": "2022-06-23", "close": 1.71, "volume": 2325712.0}, {"date": "2022-06-24", "close": 1.72, "volume": 3524809.0}, {"date": "2022-06-27", "close": 1.705, "volume": 3845172.0}, {"date": "2022-06-28", "close": 1.7, "volume": 4450172.0}, {"date": "2022-06-29", "close": 1.61, "volume": 4822125.0}, {"date": "2022-06-30", "close": 1.585, "volume": 5822275.0}, {"date": "2022-07-01", "close": 1.6, "volume": 4687266.0}, {"date": "2022-07-04", "close": 1.66, "volume": 5405007.0}, {"date": "2022-07-05", "close": 1.7, "volume": 3575255.0}, {"date": "2022-07-06", "close": 1.6, "volume": 4251583.0}, {"date": "2022-07-07", "close": 1.575, "volume": 3781155.0}, {"date": "2022-07-08", "close": 1.59, "volume": 3535845.0}, {"date": "2022-07-11", "close": 1.57, "volume": 2823527.0}, {"date": "2022-07-12", "close": 1.55, "volume": 3143058.0}, {"date": "2022-07-13", "close": 1.575, "volume": 4170591.0}, {"date": "2022-07-14", "close": 1.615, "volume": 3955984.0}, {"date": "2022-07-15", "close": 1.59, "volume": 3740999.0}, {"date": "2022-07-18", "close": 1.6, "volume": 4014083.0}, {"date": "2022-07-19", "close": 1.67, "volume": 7283832.0}, {"date": "2022-07-20", "close": 1.645, "volume": 5448433.0}, {"date": "2022-07-21", "close": 1.705, "volume": 5415119.0}, {"date": "2022-07-22", "close": 1.685, "volume": 4060436.0}, {"date": "2022-07-25", "close": 1.69, "volume": 3838710.0}, {"date": "2022-07-26", "close": 1.6, "volume": 3968261.0}, {"date": "2022-07-27", "close": 1.64, "volume": 4768152.0}, {"date": "2022-07-28", "close": 1.665, "volume": 3222274.0}, {"date": "2022-07-29", "close": 1.69, "volume": 4646215.0}, {"date": "2022-08-01", "close": 1.675, "volume": 4567082.0}, {"date": "2022-08-02", "close": 1.68, "volume": 3059115.0}, {"date": "2022-08-03", "close": 1.695, "volume": 4509245.0}, {"date": "2022-08-04", "close": 1.665, "volume": 2641181.0}, {"date": "2022-08-05", "close": 1.705, "volume": 4331442.0}, {"date": "2022-08-08", "close": 1.76, "volume": 4359698.0}, {"date": "2022-08-09", "close": 1.74, "volume": 3705852.0}, {"date": "2022-08-10", "close": 1.71, "volume": 4507796.0}, {"date": "2022-08-11", "close": 1.725, "volume": 2541942.0}, {"date": "2022-08-12", "close": 1.67, "volume": 2463265.0}, {"date": "2022-08-15", "close": 1.695, "volume": 2587114.0}, {"date": "2022-08-16", "close": 1.7, "volume": 3925897.0}, {"date": "2022-08-17", "close": 1.73, "volume": 4021952.0}, {"date": "2022-08-18", "close": 1.635, "volume": 3928881.0}, {"date": "2022-08-19", "close": 1.655, "volume": 2205841.0}, {"date": "2022-08-22", "close": 1.62, "volume": 2842729.0}, {"date": "2022-08-23", "close": 1.615, "volume": 2373408.0}, {"date": "2022-08-24", "close": 1.62, "volume": 3292248.0}, {"date": "2022-08-25", "close": 1.665, "volume": 1922105.0}, {"date": "2022-08-26", "close": 1.63, "volume": 2406060.0}, {"date": "2022-08-29", "close": 1.54, "volume": 3113872.0}, {"date": "2022-08-30", "close": 1.56, "volume": 3232361.0}, {"date": "2022-08-31", "close": 1.575, "volume": 4639694.0}, {"date": "2022-09-01", "close": 1.44, "volume": 14156443.0}, {"date": "2022-09-02", "close": 1.43, "volume": 4219835.0}, {"date": "2022-09-05", "close": 1.485, "volume": 3499880.0}, {"date": "2022-09-06", "close": 1.5, "volume": 4373254.0}, {"date": "2022-09-07", "close": 1.46, "volume": 4125830.0}, {"date": "2022-09-08", "close": 1.5, "volume": 6010656.0}, {"date": "2022-09-09", "close": 1.54, "volume": 3587736.0}, {"date": "2022-09-12", "close": 1.505, "volume": 3579216.0}, {"date": "2022-09-13", "close": 1.53, "volume": 3707567.0}, {"date": "2022-09-14", "close": 1.47, "volume": 4024850.0}, {"date": "2022-09-15", "close": 1.495, "volume": 6376260.0}, {"date": "2022-09-16", "close": 1.41, "volume": 13376453.0}, {"date": "2022-09-19", "close": 1.42, "volume": 2433237.0}, {"date": "2022-09-20", "close": 1.445, "volume": 2984424.0}, {"date": "2022-09-21", "close": 1.44, "volume": 3380410.0}, {"date": "2022-09-23", "close": 1.45, "volume": 4796243.0}, {"date": "2022-09-26", "close": 1.34, "volume": 4550999.0}, {"date": "2022-09-27", "close": 1.395, "volume": 6669411.0}, {"date": "2022-09-28", "close": 1.42, "volume": 5571105.0}, {"date": "2022-09-29", "close": 1.45, "volume": 5464777.0}, {"date": "2022-09-30", "close": 1.52, "volume": 5490320.0}, {"date": "2022-10-03", "close": 1.505, "volume": 2840844.0}, {"date": "2022-10-04", "close": 1.61, "volume": 4964927.0}, {"date": "2022-10-05", "close": 1.655, "volume": 7054774.0}, {"date": "2022-10-06", "close": 1.64, "volume": 5528682.0}, {"date": "2022-10-07", "close": 1.66, "volume": 3802815.0}, {"date": "2022-10-10", "close": 1.595, "volume": 3734751.0}, {"date": "2022-10-11", "close": 1.6, "volume": 3736287.0}, {"date": "2022-10-12", "close": 1.605, "volume": 2704374.0}, {"date": "2022-10-13", "close": 1.605, "volume": 3046505.0}, {"date": "2022-10-14", "close": 1.585, "volume": 2372762.0}, {"date": "2022-10-17", "close": 1.545, "volume": 2302120.0}, {"date": "2022-10-18", "close": 1.61, "volume": 3730366.0}, {"date": "2022-10-19", "close": 1.59, "volume": 3116089.0}, {"date": "2022-10-20", "close": 1.625, "volume": 5068042.0}, {"date": "2022-10-21", "close": 1.72, "volume": 4721731.0}, {"date": "2022-10-24", "close": 1.765, "volume": 5599992.0}, {"date": "2022-10-25", "close": 1.745, "volume": 3003646.0}, {"date": "2022-10-26", "close": 1.785, "volume": 4630602.0}, {"date": "2022-10-27", "close": 1.885, "volume": 6669073.0}, {"date": "2022-10-28", "close": 1.84, "volume": 3498705.0}, {"date": "2022-10-31", "close": 1.825, "volume": 2449895.0}, {"date": "2022-11-01", "close": 1.85, "volume": 4927892.0}, {"date": "2022-11-02", "close": 1.88, "volume": 6119917.0}, {"date": "2022-11-03", "close": 1.79, "volume": 4168017.0}, {"date": "2022-11-04", "close": 1.84, "volume": 3572265.0}, {"date": "2022-11-07", "close": 1.89, "volume": 4394481.0}, {"date": "2022-11-08", "close": 1.88, "volume": 2578724.0}, {"date": "2022-11-09", "close": 2.05, "volume": 7550137.0}, {"date": "2022-11-10", "close": 2.05, "volume": 5785589.0}, {"date": "2022-11-11", "close": 2.19, "volume": 7845828.0}, {"date": "2022-11-14", "close": 2.18, "volume": 8655831.0}, {"date": "2022-11-15", "close": 2.21, "volume": 5038807.0}, {"date": "2022-11-16", "close": 2.16, "volume": 3998983.0}, {"date": "2022-11-17", "close": 2.17, "volume": 4005950.0}, {"date": "2022-11-18", "close": 2.14, "volume": 2649721.0}, {"date": "2022-11-21", "close": 2.12, "volume": 3365919.0}, {"date": "2022-11-22", "close": 2.15, "volume": 3085694.0}, {"date": "2022-11-23", "close": 2.19, "volume": 3127617.0}, {"date": "2022-11-24", "close": 2.23, "volume": 3975491.0}, {"date": "2022-11-25", "close": 2.19, "volume": 4182083.0}, {"date": "2022-11-28", "close": 2.21, "volume": 4537699.0}, {"date": "2022-11-29", "close": 2.21, "volume": 2886457.0}, {"date": "2022-11-30", "close": 2.23, "volume": 5753467.0}, {"date": "2022-12-01", "close": 2.26, "volume": 4620487.0}, {"date": "2022-12-02", "close": 2.33, "volume": 6091072.0}, {"date": "2022-12-05", "close": 2.28, "volume": 4661298.0}, {"date": "2022-12-06", "close": 2.24, "volume": 3218998.0}, {"date": "2022-12-07", "close": 2.24, "volume": 5862422.0}, {"date": "2022-12-08", "close": 2.27, "volume": 4830208.0}, {"date": "2022-12-09", "close": 2.24, "volume": 5836065.0}, {"date": "2022-12-12", "close": 2.14, "volume": 5922754.0}, {"date": "2022-12-13", "close": 2.16, "volume": 3125824.0}, {"date": "2022-12-14", "close": 2.23, "volume": 4628921.0}, {"date": "2022-12-15", "close": 2.2, "volume": 3493600.0}, {"date": "2022-12-16", "close": 2.13, "volume": 12349328.0}, {"date": "2022-12-19", "close": 2.17, "volume": 4053932.0}, {"date": "2022-12-20", "close": 2.13, "volume": 5259829.0}, {"date": "2022-12-21", "close": 2.21, "volume": 4923509.0}, {"date": "2022-12-22", "close": 2.22, "volume": 3335861.0}, {"date": "2022-12-23", "close": 2.18, "volume": 1682854.0}, {"date": "2022-12-28", "close": 2.14, "volume": 5034952.0}, {"date": "2022-12-29", "close": 2.13, "volume": 1881657.0}, {"date": "2022-12-30", "close": 2.11, "volume": 1661472.0}, {"date": "2023-01-03", "close": 2.12, "volume": 1819744.0}, {"date": "2023-01-04", "close": 2.18, "volume": 3666828.0}, {"date": "2023-01-05", "close": 2.22, "volume": 5200061.0}, {"date": "2023-01-06", "close": 2.33, "volume": 6924131.0}, {"date": "2023-01-09", "close": 2.36, "volume": 2963932.0}, {"date": "2023-01-10", "close": 2.27, "volume": 2973522.0}, {"date": "2023-01-11", "close": 2.33, "volume": 2908379.0}, {"date": "2023-01-12", "close": 2.33, "volume": 4364444.0}, {"date": "2023-01-13", "close": 2.34, "volume": 4380388.0}, {"date": "2023-01-16", "close": 2.33, "volume": 4569362.0}, {"date": "2023-01-17", "close": 2.34, "volume": 3438942.0}, {"date": "2023-01-18", "close": 2.33, "volume": 7176589.0}, {"date": "2023-01-19", "close": 2.35, "volume": 3260948.0}, {"date": "2023-01-20", "close": 2.33, "volume": 5278471.0}, {"date": "2023-01-23", "close": 2.32, "volume": 4710467.0}, {"date": "2023-01-24", "close": 2.27, "volume": 3913304.0}, {"date": "2023-01-25", "close": 2.28, "volume": 5337482.0}, {"date": "2023-01-27", "close": 2.25, "volume": 4424764.0}, {"date": "2023-01-30", "close": 2.18, "volume": 4180797.0}, {"date": "2023-01-31", "close": 2.14, "volume": 3717101.0}, {"date": "2023-02-01", "close": 2.08, "volume": 5133340.0}, {"date": "2023-02-02", "close": 2.14, "volume": 4201834.0}, {"date": "2023-02-03", "close": 2.08, "volume": 5937650.0}, {"date": "2023-02-06", "close": 2.11, "volume": 5026644.0}, {"date": "2023-02-07", "close": 2.14, "volume": 3094395.0}, {"date": "2023-02-08", "close": 2.1, "volume": 2288719.0}, {"date": "2023-02-09", "close": 2.04, "volume": 3497680.0}, {"date": "2023-02-10", "close": 1.925, "volume": 3924629.0}, {"date": "2023-02-13", "close": 1.91, "volume": 5103512.0}, {"date": "2023-02-14", "close": 1.95, "volume": 6675929.0}, {"date": "2023-02-15", "close": 1.915, "volume": 3138215.0}, {"date": "2023-02-16", "close": 1.885, "volume": 3640435.0}, {"date": "2023-02-17", "close": 1.88, "volume": 2892377.0}, {"date": "2023-02-20", "close": 1.885, "volume": 1837953.0}, {"date": "2023-02-21", "close": 1.895, "volume": 2504289.0}, {"date": "2023-02-22", "close": 1.89, "volume": 3035917.0}, {"date": "2023-02-23", "close": 1.96, "volume": 3700986.0}, {"date": "2023-02-24", "close": 1.94, "volume": 3515356.0}, {"date": "2023-02-27", "close": 1.915, "volume": 2670719.0}, {"date": "2023-02-28", "close": 1.965, "volume": 3765321.0}, {"date": "2023-03-01", "close": 2.06, "volume": 3784667.0}, {"date": "2023-03-02", "close": 2.14, "volume": 5099107.0}, {"date": "2023-03-03", "close": 2.18, "volume": 4819105.0}, {"date": "2023-03-06", "close": 2.11, "volume": 1950117.0}, {"date": "2023-03-07", "close": 2.11, "volume": 2634899.0}, {"date": "2023-03-08", "close": 2.01, "volume": 3027133.0}, {"date": "2023-03-09", "close": 2.03, "volume": 2475311.0}, {"date": "2023-03-10", "close": 1.965, "volume": 4114539.0}, {"date": "2023-03-13", "close": 2.03, "volume": 5367642.0}, {"date": "2023-03-14", "close": 2.12, "volume": 7186985.0}, {"date": "2023-03-15", "close": 2.13, "volume": 3257724.0}, {"date": "2023-03-16", "close": 2.15, "volume": 6421196.0}, {"date": "2023-03-17", "close": 2.12, "volume": 12497005.0}, {"date": "2023-03-20", "close": 2.32, "volume": 5517412.0}, {"date": "2023-03-21", "close": 2.3, "volume": 2802492.0}, {"date": "2023-03-22", "close": 2.19, "volume": 4701837.0}, {"date": "2023-03-23", "close": 2.24, "volume": 2694050.0}, {"date": "2023-03-24", "close": 2.33, "volume": 4188975.0}, {"date": "2023-03-27", "close": 2.33, "volume": 2604426.0}, {"date": "2023-03-28", "close": 2.29, "volume": 3352847.0}, {"date": "2023-03-29", "close": 2.34, "volume": 4133580.0}, {"date": "2023-03-30", "close": 2.35, "volume": 4768935.0}, {"date": "2023-03-31", "close": 2.38, "volume": 5146572.0}, {"date": "2023-04-03", "close": 2.3, "volume": 5600066.0}, {"date": "2023-04-04", "close": 2.33, "volume": 4911300.0}, {"date": "2023-04-05", "close": 2.4, "volume": 7381100.0}, {"date": "2023-04-06", "close": 2.39, "volume": 3676110.0}, {"date": "2023-04-11", "close": 2.39, "volume": 5693716.0}, {"date": "2023-04-12", "close": 2.41, "volume": 3425674.0}, {"date": "2023-04-13", "close": 2.44, "volume": 5278764.0}, {"date": "2023-04-14", "close": 2.49, "volume": 6280303.0}, {"date": "2023-04-17", "close": 2.39, "volume": 7358341.0}, {"date": "2023-04-18", "close": 2.36, "volume": 5409158.0}, {"date": "2023-04-19", "close": 2.35, "volume": 5711337.0}, {"date": "2023-04-20", "close": 2.34, "volume": 7064925.0}, {"date": "2023-04-21", "close": 2.31, "volume": 4620200.0}, {"date": "2023-04-24", "close": 2.29, "volume": 4623508.0}, {"date": "2023-04-26", "close": 2.29, "volume": 7179179.0}, {"date": "2023-04-27", "close": 2.3, "volume": 6336595.0}, {"date": "2023-04-28", "close": 2.23, "volume": 4367912.0}, {"date": "2023-05-01", "close": 2.2, "volume": 3364214.0}, {"date": "2023-05-02", "close": 2.15, "volume": 5078960.0}, {"date": "2023-05-03", "close": 2.17, "volume": 45723591.0}, {"date": "2023-05-04", "close": 2.22, "volume": 6016662.0}, {"date": "2023-05-05", "close": 2.19, "volume": 5128660.0}, {"date": "2023-05-08", "close": 2.22, "volume": 6854801.0}, {"date": "2023-05-09", "close": 2.14, "volume": 5050446.0}, {"date": "2023-05-10", "close": 2.12, "volume": 3286174.0}, {"date": "2023-05-11", "close": 2.11, "volume": 3938055.0}, {"date": "2023-05-12", "close": 2.06, "volume": 6233972.0}, {"date": "2023-05-15", "close": 2.12, "volume": 5193892.0}, {"date": "2023-05-16", "close": 2.12, "volume": 5041701.0}, {"date": "2023-05-17", "close": 2.06, "volume": 3941038.0}, {"date": "2023-05-18", "close": 2.04, "volume": 6694922.0}, {"date": "2023-05-19", "close": 2.04, "volume": 5669582.0}, {"date": "2023-05-22", "close": 2.0, "volume": 3227622.0}, {"date": "2023-05-23", "close": 1.94, "volume": 9226577.0}, {"date": "2023-05-24", "close": 1.955, "volume": 5285123.0}, {"date": "2023-05-25", "close": 1.87, "volume": 4654731.0}, {"date": "2023-05-26", "close": 1.835, "volume": 5707298.0}, {"date": "2023-05-29", "close": 1.855, "volume": 3611020.0}, {"date": "2023-05-30", "close": 1.825, "volume": 2939113.0}, {"date": "2023-05-31", "close": 1.825, "volume": 9328665.0}, {"date": "2023-06-01", "close": 1.91, "volume": 6924029.0}, {"date": "2023-06-02", "close": 1.905, "volume": 5863444.0}, {"date": "2023-06-05", "close": 1.85, "volume": 3473682.0}, {"date": "2023-06-06", "close": 1.88, "volume": 5500187.0}, {"date": "2023-06-07", "close": 1.865, "volume": 3576811.0}, {"date": "2023-06-08", "close": 1.815, "volume": 4562950.0}, {"date": "2023-06-09", "close": 1.86, "volume": 3040274.0}, {"date": "2023-06-13", "close": 1.775, "volume": 4428304.0}, {"date": "2023-06-14", "close": 1.765, "volume": 4815684.0}, {"date": "2023-06-15", "close": 1.725, "volume": 3673539.0}, {"date": "2023-06-16", "close": 1.77, "volume": 8773671.0}, {"date": "2023-06-19", "close": 1.785, "volume": 3017259.0}, {"date": "2023-06-20", "close": 1.78, "volume": 2835924.0}, {"date": "2023-06-21", "close": 1.74, "volume": 3692011.0}, {"date": "2023-06-22", "close": 1.68, "volume": 3615936.0}, {"date": "2023-06-23", "close": 1.655, "volume": 3939127.0}, {"date": "2023-06-26", "close": 1.695, "volume": 3214617.0}, {"date": "2023-06-27", "close": 1.685, "volume": 3405038.0}, {"date": "2023-06-28", "close": 1.665, "volume": 2316571.0}, {"date": "2023-06-29", "close": 1.665, "volume": 4180741.0}, {"date": "2023-06-30", "close": 1.65, "volume": 2342711.0}, {"date": "2023-07-03", "close": 1.72, "volume": 2887434.0}, {"date": "2023-07-04", "close": 1.745, "volume": 3003249.0}, {"date": "2023-07-05", "close": 1.715, "volume": 4203226.0}, {"date": "2023-07-06", "close": 1.7, "volume": 3576481.0}, {"date": "2023-07-07", "close": 1.62, "volume": 2800800.0}, {"date": "2023-07-10", "close": 1.625, "volume": 3785213.0}, {"date": "2023-07-11", "close": 1.705, "volume": 3503217.0}, {"date": "2023-07-12", "close": 1.67, "volume": 3581686.0}, {"date": "2023-07-13", "close": 1.805, "volume": 8465002.0}, {"date": "2023-07-14", "close": 1.82, "volume": 4458980.0}, {"date": "2023-07-17", "close": 1.78, "volume": 3205942.0}, {"date": "2023-07-18", "close": 1.77, "volume": 1650861.0}, {"date": "2023-07-19", "close": 1.795, "volume": 5242134.0}, {"date": "2023-07-20", "close": 1.8, "volume": 5838247.0}, {"date": "2023-07-21", "close": 1.72, "volume": 6342437.0}, {"date": "2023-07-24", "close": 1.69, "volume": 4442324.0}, {"date": "2023-07-25", "close": 1.745, "volume": 4302505.0}, {"date": "2023-07-26", "close": 1.785, "volume": 4486691.0}, {"date": "2023-07-27", "close": 1.785, "volume": 6721774.0}, {"date": "2023-07-28", "close": 1.71, "volume": 10762263.0}, {"date": "2023-07-31", "close": 1.735, "volume": 4095563.0}, {"date": "2023-08-01", "close": 1.78, "volume": 5770597.0}, {"date": "2023-08-02", "close": 1.735, "volume": 3646600.0}, {"date": "2023-08-03", "close": 1.735, "volume": 3220464.0}, {"date": "2023-08-04", "close": 1.75, "volume": 6474857.0}, {"date": "2023-08-07", "close": 1.77, "volume": 4642297.0}, {"date": "2023-08-08", "close": 1.71, "volume": 6391794.0}, {"date": "2023-08-09", "close": 1.735, "volume": 6298812.0}, {"date": "2023-08-10", "close": 1.72, "volume": 4705790.0}, {"date": "2023-08-11", "close": 1.735, "volume": 3507518.0}, {"date": "2023-08-14", "close": 1.715, "volume": 2585370.0}, {"date": "2023-08-15", "close": 1.69, "volume": 3447266.0}, {"date": "2023-08-16", "close": 1.69, "volume": 4822986.0}, {"date": "2023-08-17", "close": 1.655, "volume": 4793247.0}, {"date": "2023-08-18", "close": 1.66, "volume": 2383134.0}, {"date": "2023-08-21", "close": 1.655, "volume": 2323308.0}, {"date": "2023-08-22", "close": 1.685, "volume": 3039175.0}, {"date": "2023-08-23", "close": 1.715, "volume": 2679929.0}, {"date": "2023-08-24", "close": 1.77, "volume": 3832604.0}, {"date": "2023-08-25", "close": 1.76, "volume": 2732824.0}, {"date": "2023-08-28", "close": 1.77, "volume": 2422223.0}, {"date": "2023-08-29", "close": 1.85, "volume": 5176489.0}, {"date": "2023-08-30", "close": 1.87, "volume": 3053013.0}, {"date": "2023-08-31", "close": 1.885, "volume": 4794046.0}, {"date": "2023-09-01", "close": 1.895, "volume": 2692676.0}, {"date": "2023-09-04", "close": 1.875, "volume": 2162625.0}, {"date": "2023-09-05", "close": 1.835, "volume": 2662429.0}, {"date": "2023-09-06", "close": 1.81, "volume": 4537560.0}, {"date": "2023-09-07", "close": 1.755, "volume": 4035269.0}, {"date": "2023-09-08", "close": 1.79, "volume": 3366072.0}, {"date": "2023-09-11", "close": 1.735, "volume": 3911496.0}, {"date": "2023-09-12", "close": 1.75, "volume": 3873439.0}, {"date": "2023-09-13", "close": 1.75, "volume": 3642840.0}, {"date": "2023-09-14", "close": 1.75, "volume": 2408147.0}, {"date": "2023-09-15", "close": 1.81, "volume": 10896942.0}, {"date": "2023-09-18", "close": 1.755, "volume": 2955568.0}, {"date": "2023-09-19", "close": 1.78, "volume": 4046784.0}, {"date": "2023-09-20", "close": 1.75, "volume": 6028164.0}, {"date": "2023-09-21", "close": 1.705, "volume": 4500623.0}, {"date": "2023-09-22", "close": 1.695, "volume": 3846096.0}, {"date": "2023-09-25", "close": 1.685, "volume": 2544703.0}, {"date": "2023-09-26", "close": 1.65, "volume": 7395437.0}, {"date": "2023-09-27", "close": 1.635, "volume": 5296450.0}, {"date": "2023-09-28", "close": 1.64, "volume": 6431410.0}, {"date": "2023-09-29", "close": 1.645, "volume": 5578176.0}, {"date": "2023-10-02", "close": 1.655, "volume": 2818347.0}, {"date": "2023-10-03", "close": 1.56, "volume": 5050424.0}, {"date": "2023-10-04", "close": 1.55, "volume": 5513441.0}, {"date": "2023-10-05", "close": 1.53, "volume": 3476259.0}, {"date": "2023-10-06", "close": 1.53, "volume": 3872150.0}, {"date": "2023-10-09", "close": 1.61, "volume": 4476744.0}, {"date": "2023-10-10", "close": 1.62, "volume": 4497061.0}, {"date": "2023-10-11", "close": 1.62, "volume": 5757419.0}, {"date": "2023-10-12", "close": 1.605, "volume": 8520952.0}, {"date": "2023-10-13", "close": 1.575, "volume": 4803582.0}, {"date": "2023-10-16", "close": 1.645, "volume": 6743236.0}, {"date": "2023-10-17", "close": 1.64, "volume": 5728983.0}, {"date": "2023-10-18", "close": 1.68, "volume": 5641046.0}, {"date": "2023-10-19", "close": 1.655, "volume": 5923984.0}, {"date": "2023-10-20", "close": 1.675, "volume": 5570823.0}, {"date": "2023-10-23", "close": 1.675, "volume": 5128271.0}, {"date": "2023-10-24", "close": 1.76, "volume": 9204282.0}, {"date": "2023-10-25", "close": 1.715, "volume": 6491116.0}, {"date": "2023-10-26", "close": 1.715, "volume": 8828551.0}, {"date": "2023-10-27", "close": 1.745, "volume": 5892687.0}, {"date": "2023-10-30", "close": 1.735, "volume": 7101746.0}, {"date": "2023-10-31", "close": 1.705, "volume": 6075474.0}, {"date": "2023-11-01", "close": 1.72, "volume": 5136812.0}, {"date": "2023-11-02", "close": 1.695, "volume": 4767965.0}, {"date": "2023-11-03", "close": 1.69, "volume": 3565905.0}, {"date": "2023-11-06", "close": 1.77, "volume": 6191519.0}, {"date": "2023-11-07", "close": 1.78, "volume": 4840827.0}, {"date": "2023-11-08", "close": 1.755, "volume": 4249005.0}, {"date": "2023-11-09", "close": 1.755, "volume": 3974196.0}, {"date": "2023-11-10", "close": 1.74, "volume": 3524322.0}, {"date": "2023-11-13", "close": 1.695, "volume": 3867440.0}, {"date": "2023-11-14", "close": 1.715, "volume": 2834400.0}, {"date": "2023-11-15", "close": 1.76, "volume": 4236078.0}, {"date": "2023-11-16", "close": 1.73, "volume": 2785604.0}, {"date": "2023-11-17", "close": 1.775, "volume": 7978870.0}, {"date": "2023-11-20", "close": 1.74, "volume": 3472787.0}, {"date": "2023-11-21", "close": 1.785, "volume": 2568117.0}, {"date": "2023-11-22", "close": 1.815, "volume": 6381421.0}, {"date": "2023-11-23", "close": 1.76, "volume": 2281978.0}, {"date": "2023-11-24", "close": 1.725, "volume": 4702331.0}, {"date": "2023-11-27", "close": 1.755, "volume": 4356289.0}, {"date": "2023-11-28", "close": 1.805, "volume": 5323164.0}, {"date": "2023-11-29", "close": 1.925, "volume": 7346468.0}, {"date": "2023-11-30", "close": 1.93, "volume": 7330120.0}, {"date": "2023-12-01", "close": 1.94, "volume": 5285892.0}, {"date": "2023-12-04", "close": 2.03, "volume": 6857267.0}, {"date": "2023-12-05", "close": 1.925, "volume": 7194765.0}, {"date": "2023-12-06", "close": 1.905, "volume": 5636878.0}, {"date": "2023-12-07", "close": 1.875, "volume": 5668625.0}, {"date": "2023-12-08", "close": 1.87, "volume": 3873910.0}, {"date": "2023-12-11", "close": 1.83, "volume": 4946232.0}, {"date": "2023-12-12", "close": 1.845, "volume": 3755176.0}, {"date": "2023-12-13", "close": 1.78, "volume": 4476430.0}, {"date": "2023-12-14", "close": 1.865, "volume": 6763365.0}, {"date": "2023-12-15", "close": 1.83, "volume": 22432038.0}, {"date": "2023-12-18", "close": 1.835, "volume": 3416486.0}, {"date": "2023-12-19", "close": 1.835, "volume": 2997196.0}, {"date": "2023-12-20", "close": 1.87, "volume": 3879702.0}, {"date": "2023-12-21", "close": 1.89, "volume": 7182960.0}, {"date": "2023-12-22", "close": 1.86, "volume": 2950086.0}, {"date": "2023-12-27", "close": 1.88, "volume": 2240054.0}, {"date": "2023-12-28", "close": 1.915, "volume": 3251460.0}, {"date": "2023-12-29", "close": 1.85, "volume": 3565658.0}, {"date": "2024-01-02", "close": 1.86, "volume": 2726309.0}, {"date": "2024-01-03", "close": 1.825, "volume": 3351254.0}, {"date": "2024-01-04", "close": 1.755, "volume": 4872925.0}, {"date": "2024-01-05", "close": 1.755, "volume": 3037876.0}, {"date": "2024-01-08", "close": 1.745, "volume": 2644022.0}, {"date": "2024-01-09", "close": 1.75, "volume": 3817005.0}, {"date": "2024-01-10", "close": 1.735, "volume": 3287071.0}, {"date": "2024-01-11", "close": 1.725, "volume": 3615646.0}, {"date": "2024-01-12", "close": 1.755, "volume": 5258050.0}, {"date": "2024-01-15", "close": 1.8, "volume": 3625053.0}, {"date": "2024-01-16", "close": 1.76, "volume": 3856850.0}, {"date": "2024-01-17", "close": 1.71, "volume": 7006571.0}, {"date": "2024-01-18", "close": 1.745, "volume": 4938950.0}, {"date": "2024-01-19", "close": 1.75, "volume": 3536719.0}, {"date": "2024-01-22", "close": 1.795, "volume": 2918056.0}, {"date": "2024-01-23", "close": 1.775, "volume": 5111622.0}, {"date": "2024-01-24", "close": 1.855, "volume": 5145050.0}, {"date": "2024-01-25", "close": 1.865, "volume": 4886716.0}, {"date": "2024-01-29", "close": 1.82, "volume": 4332336.0}, {"date": "2024-01-30", "close": 1.81, "volume": 4678936.0}, {"date": "2024-01-31", "close": 1.805, "volume": 3506442.0}, {"date": "2024-02-01", "close": 1.765, "volume": 3857516.0}, {"date": "2024-02-02", "close": 1.835, "volume": 3930544.0}, {"date": "2024-02-05", "close": 1.71, "volume": 3395712.0}, {"date": "2024-02-06", "close": 1.705, "volume": 4462200.0}, {"date": "2024-02-07", "close": 1.705, "volume": 2242521.0}, {"date": "2024-02-08", "close": 1.705, "volume": 2997110.0}, {"date": "2024-02-09", "close": 1.685, "volume": 2215020.0}, {"date": "2024-02-12", "close": 1.665, "volume": 1332172.0}, {"date": "2024-02-13", "close": 1.68, "volume": 4332598.0}, {"date": "2024-02-14", "close": 1.64, "volume": 7094872.0}, {"date": "2024-02-15", "close": 1.67, "volume": 3844409.0}, {"date": "2024-02-16", "close": 1.715, "volume": 6417852.0}, {"date": "2024-02-19", "close": 1.69, "volume": 2588925.0}, {"date": "2024-02-20", "close": 1.69, "volume": 1649369.0}, {"date": "2024-02-21", "close": 1.68, "volume": 5444645.0}, {"date": "2024-02-22", "close": 1.69, "volume": 2643529.0}, {"date": "2024-02-23", "close": 1.68, "volume": 3277692.0}, {"date": "2024-02-26", "close": 1.705, "volume": 4659770.0}, {"date": "2024-02-27", "close": 1.675, "volume": 4699965.0}, {"date": "2024-02-28", "close": 1.735, "volume": 6351274.0}, {"date": "2024-02-29", "close": 1.755, "volume": 5969556.0}, {"date": "2024-03-01", "close": 1.76, "volume": 2542350.0}, {"date": "2024-03-04", "close": 1.87, "volume": 8126484.0}, {"date": "2024-03-05", "close": 1.92, "volume": 7787722.0}, {"date": "2024-03-06", "close": 1.955, "volume": 7520251.0}, {"date": "2024-03-07", "close": 2.07, "volume": 7820152.0}, {"date": "2024-03-08", "close": 2.03, "volume": 6394222.0}, {"date": "2024-03-11", "close": 1.995, "volume": 4749501.0}, {"date": "2024-03-12", "close": 2.03, "volume": 8027175.0}, {"date": "2024-03-13", "close": 2.02, "volume": 5597189.0}, {"date": "2024-03-14", "close": 2.1, "volume": 6946794.0}, {"date": "2024-03-15", "close": 2.01, "volume": 12783605.0}, {"date": "2024-03-18", "close": 2.02, "volume": 3497105.0}, {"date": "2024-03-19", "close": 2.08, "volume": 4916447.0}, {"date": "2024-03-20", "close": 2.0, "volume": 5661892.0}, {"date": "2024-03-21", "close": 2.09, "volume": 6680580.0}, {"date": "2024-03-22", "close": 2.03, "volume": 5475926.0}, {"date": "2024-03-25", "close": 2.05, "volume": 3194045.0}, {"date": "2024-03-26", "close": 2.09, "volume": 4075208.0}, {"date": "2024-03-27", "close": 2.09, "volume": 4837054.0}, {"date": "2024-03-28", "close": 2.15, "volume": 4015939.0}, {"date": "2024-04-02", "close": 2.18, "volume": 5313770.0}, {"date": "2024-04-03", "close": 2.19, "volume": 6365567.0}, {"date": "2024-04-04", "close": 2.23, "volume": 4350635.0}, {"date": "2024-04-05", "close": 2.24, "volume": 2912780.0}, {"date": "2024-04-08", "close": 2.28, "volume": 4035149.0}, {"date": "2024-04-09", "close": 2.33, "volume": 3489073.0}, {"date": "2024-04-10", "close": 2.27, "volume": 6264811.0}, {"date": "2024-04-11", "close": 2.28, "volume": 3002493.0}, {"date": "2024-04-12", "close": 2.35, "volume": 3239021.0}, {"date": "2024-04-15", "close": 2.28, "volume": 3238864.0}, {"date": "2024-04-16", "close": 2.26, "volume": 10783756.0}, {"date": "2024-04-17", "close": 2.29, "volume": 4630654.0}, {"date": "2024-04-18", "close": 2.27, "volume": 3187967.0}, {"date": "2024-04-19", "close": 2.3, "volume": 4935633.0}, {"date": "2024-04-22", "close": 2.23, "volume": 3341827.0}, {"date": "2024-04-23", "close": 2.18, "volume": 6062361.0}, {"date": "2024-04-24", "close": 2.21, "volume": 4407327.0}, {"date": "2024-04-26", "close": 2.32, "volume": 5380774.0}, {"date": "2024-04-29", "close": 2.37, "volume": 5986217.0}, {"date": "2024-04-30", "close": 2.31, "volume": 2693083.0}, {"date": "2024-05-01", "close": 2.18, "volume": 4614923.0}, {"date": "2024-05-02", "close": 2.23, "volume": 6798103.0}, {"date": "2024-05-03", "close": 2.22, "volume": 2738280.0}, {"date": "2024-05-06", "close": 2.22, "volume": 2955512.0}, {"date": "2024-05-07", "close": 2.32, "volume": 3719548.0}, {"date": "2024-05-08", "close": 2.33, "volume": 3460090.0}, {"date": "2024-05-09", "close": 2.3, "volume": 3298976.0}, {"date": "2024-05-10", "close": 2.32, "volume": 3407108.0}, {"date": "2024-05-13", "close": 2.31, "volume": 2888145.0}, {"date": "2024-05-14", "close": 2.26, "volume": 3283347.0}, {"date": "2024-05-15", "close": 2.31, "volume": 1409526.0}, {"date": "2024-05-16", "close": 2.42, "volume": 4893128.0}, {"date": "2024-05-17", "close": 2.38, "volume": 3019287.0}, {"date": "2024-05-20", "close": 2.47, "volume": 5735336.0}, {"date": "2024-05-21", "close": 2.46, "volume": 3309918.0}, {"date": "2024-05-22", "close": 2.45, "volume": 3878149.0}, {"date": "2024-05-23", "close": 2.43, "volume": 6987337.0}, {"date": "2024-05-24", "close": 2.44, "volume": 6110945.0}, {"date": "2024-05-27", "close": 2.48, "volume": 2868226.0}, {"date": "2024-05-28", "close": 2.41, "volume": 11053501.0}, {"date": "2024-05-29", "close": 2.39, "volume": 6263837.0}, {"date": "2024-05-30", "close": 2.29, "volume": 5734254.0}, {"date": "2024-05-31", "close": 2.35, "volume": 5770960.0}, {"date": "2024-06-03", "close": 2.32, "volume": 2864312.0}, {"date": "2024-06-04", "close": 2.39, "volume": 3167926.0}, {"date": "2024-06-05", "close": 2.34, "volume": 4167412.0}, {"date": "2024-06-06", "close": 2.44, "volume": 4337631.0}, {"date": "2024-06-07", "close": 2.48, "volume": 3072554.0}, {"date": "2024-06-11", "close": 2.33, "volume": 8584702.0}, {"date": "2024-06-12", "close": 2.3, "volume": 2929059.0}, {"date": "2024-06-13", "close": 2.36, "volume": 4172154.0}, {"date": "2024-06-14", "close": 2.33, "volume": 4091393.0}, {"date": "2024-06-17", "close": 2.33, "volume": 3664515.0}, {"date": "2024-06-18", "close": 2.33, "volume": 2990990.0}, {"date": "2024-06-19", "close": 2.36, "volume": 2262632.0}, {"date": "2024-06-20", "close": 2.39, "volume": 4700282.0}, {"date": "2024-06-21", "close": 2.46, "volume": 18354428.0}, {"date": "2024-06-24", "close": 2.38, "volume": 3915291.0}, {"date": "2024-06-25", "close": 2.36, "volume": 3494360.0}, {"date": "2024-06-26", "close": 2.35, "volume": 5313916.0}, {"date": "2024-06-27", "close": 2.32, "volume": 4931718.0}, {"date": "2024-06-28", "close": 2.35, "volume": 2966698.0}, {"date": "2024-07-01", "close": 2.32, "volume": 2629309.0}, {"date": "2024-07-02", "close": 2.33, "volume": 3346196.0}, {"date": "2024-07-03", "close": 2.35, "volume": 2670399.0}, {"date": "2024-07-04", "close": 2.4, "volume": 4312802.0}, {"date": "2024-07-05", "close": 2.38, "volume": 2780429.0}, {"date": "2024-07-08", "close": 2.42, "volume": 2681176.0}, {"date": "2024-07-09", "close": 2.45, "volume": 2478168.0}, {"date": "2024-07-10", "close": 2.51, "volume": 3500888.0}, {"date": "2024-07-11", "close": 2.64, "volume": 5910006.0}, {"date": "2024-07-12", "close": 2.73, "volume": 6293755.0}, {"date": "2024-07-15", "close": 2.73, "volume": 3356061.0}, {"date": "2024-07-16", "close": 2.75, "volume": 3227998.0}, {"date": "2024-07-17", "close": 2.73, "volume": 4616753.0}, {"date": "2024-07-18", "close": 2.73, "volume": 3351162.0}, {"date": "2024-07-19", "close": 2.69, "volume": 3627307.0}, {"date": "2024-07-22", "close": 2.66, "volume": 2925316.0}, {"date": "2024-07-23", "close": 2.64, "volume": 2280331.0}, {"date": "2024-07-24", "close": 2.69, "volume": 2973205.0}, {"date": "2024-07-25", "close": 2.58, "volume": 3870789.0}, {"date": "2024-07-26", "close": 2.5, "volume": 8408184.0}, {"date": "2024-07-29", "close": 2.58, "volume": 4014809.0}, {"date": "2024-07-30", "close": 2.47, "volume": 3081962.0}, {"date": "2024-07-31", "close": 2.53, "volume": 5070933.0}, {"date": "2024-08-01", "close": 2.56, "volume": 4050441.0}, {"date": "2024-08-02", "close": 2.56, "volume": 4268382.0}, {"date": "2024-08-05", "close": 2.47, "volume": 7096789.0}, {"date": "2024-08-06", "close": 2.43, "volume": 4456723.0}, {"date": "2024-08-07", "close": 2.45, "volume": 2245013.0}, {"date": "2024-08-08", "close": 2.33, "volume": 5381050.0}, {"date": "2024-08-09", "close": 2.41, "volume": 3480532.0}, {"date": "2024-08-12", "close": 2.41, "volume": 1872394.0}, {"date": "2024-08-13", "close": 2.47, "volume": 3581734.0}, {"date": "2024-08-14", "close": 2.48, "volume": 4607885.0}, {"date": "2024-08-15", "close": 2.47, "volume": 2768207.0}, {"date": "2024-08-16", "close": 2.5, "volume": 3989050.0}, {"date": "2024-08-19", "close": 2.53, "volume": 3612825.0}, {"date": "2024-08-20", "close": 2.58, "volume": 3659349.0}, {"date": "2024-08-21", "close": 2.61, "volume": 3467902.0}, {"date": "2024-08-22", "close": 2.6, "volume": 2521598.0}, {"date": "2024-08-23", "close": 2.56, "volume": 4192189.0}, {"date": "2024-08-26", "close": 2.55, "volume": 2998698.0}, {"date": "2024-08-27", "close": 2.54, "volume": 2383067.0}, {"date": "2024-08-28", "close": 2.69, "volume": 8983422.0}, {"date": "2024-08-29", "close": 2.7, "volume": 5107757.0}, {"date": "2024-08-30", "close": 2.64, "volume": 6257226.0}, {"date": "2024-09-02", "close": 2.51, "volume": 5823004.0}, {"date": "2024-09-03", "close": 2.53, "volume": 3331017.0}, {"date": "2024-09-04", "close": 2.41, "volume": 3797539.0}, {"date": "2024-09-05", "close": 2.45, "volume": 5188479.0}, {"date": "2024-09-06", "close": 2.44, "volume": 4006042.0}, {"date": "2024-09-09", "close": 2.36, "volume": 4145182.0}, {"date": "2024-09-10", "close": 2.34, "volume": 5408951.0}, {"date": "2024-09-11", "close": 2.33, "volume": 5032617.0}, {"date": "2024-09-12", "close": 2.35, "volume": 8157363.0}, {"date": "2024-09-13", "close": 2.59, "volume": 8099113.0}, {"date": "2024-09-16", "close": 2.52, "volume": 7426861.0}, {"date": "2024-09-17", "close": 2.57, "volume": 5926240.0}, {"date": "2024-09-18", "close": 2.55, "volume": 5140931.0}, {"date": "2024-09-19", "close": 2.63, "volume": 4572332.0}, {"date": "2024-09-20", "close": 2.62, "volume": 6383149.0}, {"date": "2024-09-23", "close": 2.62, "volume": 4237650.0}, {"date": "2024-09-24", "close": 2.64, "volume": 3177942.0}, {"date": "2024-09-25", "close": 2.65, "volume": 4640658.0}, {"date": "2024-09-26", "close": 2.68, "volume": 3357631.0}, {"date": "2024-09-27", "close": 2.67, "volume": 2716248.0}, {"date": "2024-09-30", "close": 2.61, "volume": 5660202.0}, {"date": "2024-10-01", "close": 2.58, "volume": 3499782.0}, {"date": "2024-10-02", "close": 2.56, "volume": 3450184.0}, {"date": "2024-10-03", "close": 2.54, "volume": 2792291.0}, {"date": "2024-10-04", "close": 2.58, "volume": 4013971.0}, {"date": "2024-10-07", "close": 2.54, "volume": 3573757.0}, {"date": "2024-10-08", "close": 2.54, "volume": 5722859.0}, {"date": "2024-10-09", "close": 2.58, "volume": 4432582.0}, {"date": "2024-10-10", "close": 2.62, "volume": 2723948.0}, {"date": "2024-10-11", "close": 2.69, "volume": 3290775.0}, {"date": "2024-10-14", "close": 2.75, "volume": 3058699.0}, {"date": "2024-10-15", "close": 2.77, "volume": 2872212.0}, {"date": "2024-10-16", "close": 2.81, "volume": 2897563.0}, {"date": "2024-10-17", "close": 2.85, "volume": 4154923.0}, {"date": "2024-10-18", "close": 2.84, "volume": 4431563.0}, {"date": "2024-10-21", "close": 2.96, "volume": 3770984.0}, {"date": "2024-10-22", "close": 2.93, "volume": 4716811.0}, {"date": "2024-10-23", "close": 2.98, "volume": 3774554.0}, {"date": "2024-10-24", "close": 2.94, "volume": 5158834.0}, {"date": "2024-10-25", "close": 2.96, "volume": 4023438.0}, {"date": "2024-10-28", "close": 2.84, "volume": 7169138.0}, {"date": "2024-10-29", "close": 2.9, "volume": 4844350.0}, {"date": "2024-10-30", "close": 2.87, "volume": 6662274.0}, {"date": "2024-10-31", "close": 2.87, "volume": 6705945.0}, {"date": "2024-11-01", "close": 2.82, "volume": 4870460.0}, {"date": "2024-11-04", "close": 2.82, "volume": 5127931.0}, {"date": "2024-11-05", "close": 2.79, "volume": 5429310.0}, {"date": "2024-11-06", "close": 2.74, "volume": 3683938.0}, {"date": "2024-11-07", "close": 2.55, "volume": 8515458.0}, {"date": "2024-11-08", "close": 2.59, "volume": 4781853.0}, {"date": "2024-11-11", "close": 2.59, "volume": 6528051.0}, {"date": "2024-11-12", "close": 2.51, "volume": 7458683.0}, {"date": "2024-11-13", "close": 2.52, "volume": 8252416.0}, {"date": "2024-11-14", "close": 2.47, "volume": 6138866.0}, {"date": "2024-11-15", "close": 2.53, "volume": 7656456.0}, {"date": "2024-11-18", "close": 2.53, "volume": 5964561.0}, {"date": "2024-11-19", "close": 2.6, "volume": 7293572.0}, {"date": "2024-11-20", "close": 2.64, "volume": 3053393.0}, {"date": "2024-11-21", "close": 2.67, "volume": 4556322.0}, {"date": "2024-11-22", "close": 2.68, "volume": 2501916.0}, {"date": "2024-11-25", "close": 2.63, "volume": 5610442.0}, {"date": "2024-11-26", "close": 2.58, "volume": 4879921.0}, {"date": "2024-11-27", "close": 2.65, "volume": 4769515.0}, {"date": "2024-11-28", "close": 2.62, "volume": 2501937.0}, {"date": "2024-11-29", "close": 2.64, "volume": 1676836.0}, {"date": "2024-12-02", "close": 2.59, "volume": 2079909.0}, {"date": "2024-12-03", "close": 2.6, "volume": 3749782.0}, {"date": "2024-12-04", "close": 2.63, "volume": 2918926.0}, {"date": "2024-12-05", "close": 2.8, "volume": 4963388.0}, {"date": "2024-12-06", "close": 2.74, "volume": 2988685.0}, {"date": "2024-12-09", "close": 2.71, "volume": 3944086.0}, {"date": "2024-12-10", "close": 2.77, "volume": 3609300.0}, {"date": "2024-12-11", "close": 2.78, "volume": 3884587.0}, {"date": "2024-12-12", "close": 2.8, "volume": 3564751.0}, {"date": "2024-12-13", "close": 2.74, "volume": 2862715.0}, {"date": "2024-12-16", "close": 2.67, "volume": 3467426.0}, {"date": "2024-12-17", "close": 2.69, "volume": 2022635.0}, {"date": "2024-12-18", "close": 2.68, "volume": 4327444.0}, {"date": "2024-12-19", "close": 2.65, "volume": 5950729.0}, {"date": "2024-12-20", "close": 2.6, "volume": 13077674.0}, {"date": "2024-12-23", "close": 2.59, "volume": 3193760.0}, {"date": "2024-12-24", "close": 2.54, "volume": 1659267.0}, {"date": "2024-12-27", "close": 2.58, "volume": 2016646.0}, {"date": "2024-12-30", "close": 2.58, "volume": 2134968.0}, {"date": "2024-12-31", "close": 2.57, "volume": 2321429.0}, {"date": "2025-01-02", "close": 2.61, "volume": 1876782.0}, {"date": "2025-01-03", "close": 2.63, "volume": 2155118.0}, {"date": "2025-01-06", "close": 2.61, "volume": 2389957.0}, {"date": "2025-01-07", "close": 2.58, "volume": 4383651.0}, {"date": "2025-01-08", "close": 2.61, "volume": 4126461.0}, {"date": "2025-01-09", "close": 2.63, "volume": 3035550.0}, {"date": "2025-01-10", "close": 2.65, "volume": 2754057.0}, {"date": "2025-01-13", "close": 2.66, "volume": 2687202.0}, {"date": "2025-01-14", "close": 2.68, "volume": 5029599.0}, {"date": "2025-01-15", "close": 2.71, "volume": 2888793.0}, {"date": "2025-01-16", "close": 2.76, "volume": 2152244.0}, {"date": "2025-01-17", "close": 2.74, "volume": 4231725.0}, {"date": "2025-01-20", "close": 2.69, "volume": 2343766.0}, {"date": "2025-01-21", "close": 2.74, "volume": 3215568.0}, {"date": "2025-01-22", "close": 2.83, "volume": 2907957.0}, {"date": "2025-01-23", "close": 2.78, "volume": 3338592.0}, {"date": "2025-01-24", "close": 2.78, "volume": 2326333.0}, {"date": "2025-01-28", "close": 2.73, "volume": 2883515.0}, {"date": "2025-01-29", "close": 2.83, "volume": 3707452.0}, {"date": "2025-01-30", "close": 2.8, "volume": 2429586.0}, {"date": "2025-01-31", "close": 2.87, "volume": 3609061.0}, {"date": "2025-02-03", "close": 2.87, "volume": 4592698.0}, {"date": "2025-02-04", "close": 2.84, "volume": 4321073.0}, {"date": "2025-02-05", "close": 2.9, "volume": 5950403.0}, {"date": "2025-02-06", "close": 2.92, "volume": 3480303.0}, {"date": "2025-02-07", "close": 2.85, "volume": 4302427.0}, {"date": "2025-02-10", "close": 2.87, "volume": 3229867.0}, {"date": "2025-02-11", "close": 2.88, "volume": 4081315.0}, {"date": "2025-02-12", "close": 2.74, "volume": 6524120.0}, {"date": "2025-02-13", "close": 2.83, "volume": 3928007.0}, {"date": "2025-02-14", "close": 2.84, "volume": 1659753.0}, {"date": "2025-02-17", "close": 2.78, "volume": 2311542.0}, {"date": "2025-02-18", "close": 2.78, "volume": 2661364.0}, {"date": "2025-02-19", "close": 2.86, "volume": 4417264.0}, {"date": "2025-02-20", "close": 2.9, "volume": 4519159.0}, {"date": "2025-02-21", "close": 2.9, "volume": 3663987.0}, {"date": "2025-02-24", "close": 2.87, "volume": 3271319.0}, {"date": "2025-02-25", "close": 3.02, "volume": 6459611.0}, {"date": "2025-02-26", "close": 2.98, "volume": 4451790.0}, {"date": "2025-02-27", "close": 3.02, "volume": 4076112.0}, {"date": "2025-02-28", "close": 2.93, "volume": 6929452.0}, {"date": "2025-03-03", "close": 3.02, "volume": 3838366.0}, {"date": "2025-03-04", "close": 3.01, "volume": 4662806.0}, {"date": "2025-03-05", "close": 3.04, "volume": 3366277.0}, {"date": "2025-03-06", "close": 3.12, "volume": 3610720.0}, {"date": "2025-03-07", "close": 3.06, "volume": 3846182.0}, {"date": "2025-03-10", "close": 3.07, "volume": 4561371.0}, {"date": "2025-03-11", "close": 2.97, "volume": 7436568.0}, {"date": "2025-03-12", "close": 3.02, "volume": 6599387.0}, {"date": "2025-03-13", "close": 3.14, "volume": 4604311.0}, {"date": "2025-03-14", "close": 3.18, "volume": 4724774.0}, {"date": "2025-03-17", "close": 3.13, "volume": 6495744.0}, {"date": "2025-03-18", "close": 3.16, "volume": 4192534.0}, {"date": "2025-03-19", "close": 3.12, "volume": 3886796.0}, {"date": "2025-03-20", "close": 3.19, "volume": 6274481.0}, {"date": "2025-03-21", "close": 3.18, "volume": 14918310.0}, {"date": "2025-03-24", "close": 3.15, "volume": 3368451.0}, {"date": "2025-03-25", "close": 3.2, "volume": 3744670.0}, {"date": "2025-03-26", "close": 3.23, "volume": 5161977.0}, {"date": "2025-03-27", "close": 3.24, "volume": 3424749.0}, {"date": "2025-03-28", "close": 3.34, "volume": 4490512.0}, {"date": "2025-03-31", "close": 3.33, "volume": 5903492.0}, {"date": "2025-04-01", "close": 3.37, "volume": 4866387.0}, {"date": "2025-04-02", "close": 3.3, "volume": 3431718.0}, {"date": "2025-04-03", "close": 3.3, "volume": 4801916.0}, {"date": "2025-04-04", "close": 3.25, "volume": 4865473.0}, {"date": "2025-04-07", "close": 3.12, "volume": 7694854.0}, {"date": "2025-04-08", "close": 3.19, "volume": 6505254.0}, {"date": "2025-04-09", "close": 3.12, "volume": 4283783.0}, {"date": "2025-04-10", "close": 3.32, "volume": 4080876.0}, {"date": "2025-04-11", "close": 3.38, "volume": 5461277.0}, {"date": "2025-04-14", "close": 3.44, "volume": 5971581.0}, {"date": "2025-04-15", "close": 3.45, "volume": 3953154.0}, {"date": "2025-04-16", "close": 3.5, "volume": 5011120.0}, {"date": "2025-04-17", "close": 3.5, "volume": 5523534.0}, {"date": "2025-04-22", "close": 3.59, "volume": 5117408.0}, {"date": "2025-04-23", "close": 3.29, "volume": 8264195.0}, {"date": "2025-04-24", "close": 3.32, "volume": 5601465.0}, {"date": "2025-04-28", "close": 3.23, "volume": 5924325.0}, {"date": "2025-04-29", "close": 3.33, "volume": 4277747.0}, {"date": "2025-04-30", "close": 3.35, "volume": 6568928.0}, {"date": "2025-05-01", "close": 3.37, "volume": 6085054.0}, {"date": "2025-05-02", "close": 3.4, "volume": 5315425.0}, {"date": "2025-05-05", "close": 3.38, "volume": 6045670.0}, {"date": "2025-05-06", "close": 3.56, "volume": 6353065.0}, {"date": "2025-05-07", "close": 3.58, "volume": 6221721.0}, {"date": "2025-05-08", "close": 3.63, "volume": 5903337.0}, {"date": "2025-05-09", "close": 3.61, "volume": 3835350.0}, {"date": "2025-05-12", "close": 3.56, "volume": 6187589.0}, {"date": "2025-05-13", "close": 3.28, "volume": 12774981.0}, {"date": "2025-05-14", "close": 3.32, "volume": 5354900.0}, {"date": "2025-05-15", "close": 3.24, "volume": 5935722.0}, {"date": "2025-05-16", "close": 3.36, "volume": 4137140.0}, {"date": "2025-05-19", "close": 3.4, "volume": 2826167.0}, {"date": "2025-05-20", "close": 3.39, "volume": 2817536.0}, {"date": "2025-05-21", "close": 3.72, "volume": 6433062.0}, {"date": "2025-05-22", "close": 3.75, "volume": 6237265.0}, {"date": "2025-05-23", "close": 3.75, "volume": 5286386.0}, {"date": "2025-05-26", "close": 3.79, "volume": 3645388.0}, {"date": "2025-05-27", "close": 3.76, "volume": 3286566.0}, {"date": "2025-05-28", "close": 3.8, "volume": 4515004.0}, {"date": "2025-05-29", "close": 3.82, "volume": 3491782.0}, {"date": "2025-05-30", "close": 3.89, "volume": 6563609.0}, {"date": "2025-06-02", "close": 3.88, "volume": 3079585.0}, {"date": "2025-06-03", "close": 4.0, "volume": 5773234.0}, {"date": "2025-06-04", "close": 3.96, "volume": 4183957.0}, {"date": "2025-06-05", "close": 3.94, "volume": 3925440.0}, {"date": "2025-06-06", "close": 3.93, "volume": 3971820.0}, {"date": "2025-06-10", "close": 3.85, "volume": 6275208.0}, {"date": "2025-06-11", "close": 3.62, "volume": 6823282.0}, {"date": "2025-06-12", "close": 3.76, "volume": 16735085.0}, {"date": "2025-06-13", "close": 3.86, "volume": 4275164.0}, {"date": "2025-06-16", "close": 3.77, "volume": 5424808.0}, {"date": "2025-06-17", "close": 3.82, "volume": 6029379.0}, {"date": "2025-06-18", "close": 3.7, "volume": 10535469.0}, {"date": "2025-06-19", "close": 3.56, "volume": 9225522.0}, {"date": "2025-06-20", "close": 3.54, "volume": 31591384.0}, {"date": "2025-06-23", "close": 3.5, "volume": 4544841.0}, {"date": "2025-06-24", "close": 3.49, "volume": 7788470.0}, {"date": "2025-06-25", "close": 3.37, "volume": 8850314.0}, {"date": "2025-06-26", "close": 3.37, "volume": 6444713.0}, {"date": "2025-06-27", "close": 3.36, "volume": 5523469.0}, {"date": "2025-06-30", "close": 3.4, "volume": 4274138.0}, {"date": "2025-07-01", "close": 3.48, "volume": 6534504.0}, {"date": "2025-07-02", "close": 3.48, "volume": 3483197.0}, {"date": "2025-07-03", "close": 3.5, "volume": 2940790.0}, {"date": "2025-07-04", "close": 3.47, "volume": 2255263.0}, {"date": "2025-07-07", "close": 3.45, "volume": 2214767.0}, {"date": "2025-07-08", "close": 3.53, "volume": 4944265.0}, {"date": "2025-07-09", "close": 3.45, "volume": 5759743.0}, {"date": "2025-07-10", "close": 3.56, "volume": 3910473.0}, {"date": "2025-07-11", "close": 3.54, "volume": 3082178.0}, {"date": "2025-07-14", "close": 3.59, "volume": 3536169.0}, {"date": "2025-07-15", "close": 3.65, "volume": 4097909.0}, {"date": "2025-07-16", "close": 3.59, "volume": 4170892.0}, {"date": "2025-07-17", "close": 3.57, "volume": 3343779.0}, {"date": "2025-07-18", "close": 3.6, "volume": 2569464.0}, {"date": "2025-07-21", "close": 3.53, "volume": 2702258.0}, {"date": "2025-07-22", "close": 3.67, "volume": 4097539.0}, {"date": "2025-07-23", "close": 3.7, "volume": 4354844.0}, {"date": "2025-07-24", "close": 3.65, "volume": 4855091.0}, {"date": "2025-07-25", "close": 3.56, "volume": 3122196.0}, {"date": "2025-07-28", "close": 3.48, "volume": 4381395.0}, {"date": "2025-07-29", "close": 3.41, "volume": 4412789.0}, {"date": "2025-07-30", "close": 3.37, "volume": 5644740.0}, {"date": "2025-07-31", "close": 3.27, "volume": 5495484.0}, {"date": "2025-08-01", "close": 3.26, "volume": 3519517.0}, {"date": "2025-08-04", "close": 3.35, "volume": 3159421.0}, {"date": "2025-08-05", "close": 3.41, "volume": 4421786.0}, {"date": "2025-08-06", "close": 3.5, "volume": 5643253.0}, {"date": "2025-08-07", "close": 3.55, "volume": 3979453.0}, {"date": "2025-08-08", "close": 3.57, "volume": 4177002.0}, {"date": "2025-08-11", "close": 3.52, "volume": 2791758.0}, {"date": "2025-08-12", "close": 3.53, "volume": 4412502.0}, {"date": "2025-08-13", "close": 3.58, "volume": 3797099.0}, {"date": "2025-08-14", "close": 3.56, "volume": 4132595.0}, {"date": "2025-08-15", "close": 3.6, "volume": 3017015.0}, {"date": "2025-08-18", "close": 3.56, "volume": 2862787.0}, {"date": "2025-08-19", "close": 3.57, "volume": 1662573.0}, {"date": "2025-08-20", "close": 3.53, "volume": 5075717.0}, {"date": "2025-08-21", "close": 3.59, "volume": 3198651.0}, {"date": "2025-08-22", "close": 3.6, "volume": 4274715.0}, {"date": "2025-08-25", "close": 3.72, "volume": 5944026.0}, {"date": "2025-08-26", "close": 3.72, "volume": 4104007.0}, {"date": "2025-08-27", "close": 3.82, "volume": 5511694.0}, {"date": "2025-08-28", "close": 3.86, "volume": 7101609.0}, {"date": "2025-08-29", "close": 3.78, "volume": 7065887.0}, {"date": "2025-09-01", "close": 4.02, "volume": 5990081.0}, {"date": "2025-09-02", "close": 4.11, "volume": 6646428.0}, {"date": "2025-09-03", "close": 4.09, "volume": 5591488.0}, {"date": "2025-09-04", "close": 4.1, "volume": 5809317.0}, {"date": "2025-09-05", "close": 4.25, "volume": 5927166.0}, {"date": "2025-09-08", "close": 4.24, "volume": 5215280.0}, {"date": "2025-09-09", "close": 4.2, "volume": 4458389.0}, {"date": "2025-09-10", "close": 4.16, "volume": 4741346.0}, {"date": "2025-09-11", "close": 4.28, "volume": 5209077.0}, {"date": "2025-09-12", "close": 4.35, "volume": 5204282.0}, {"date": "2025-09-15", "close": 4.2, "volume": 3399394.0}, {"date": "2025-09-16", "close": 4.26, "volume": 4144309.0}, {"date": "2025-09-17", "close": 4.19, "volume": 5589512.0}, {"date": "2025-09-18", "close": 4.19, "volume": 3525995.0}, {"date": "2025-09-19", "close": 4.3, "volume": 27462988.0}, {"date": "2025-09-22", "close": 4.68, "volume": 5770354.0}, {"date": "2025-09-23", "close": 4.79, "volume": 6226623.0}, {"date": "2025-09-24", "close": 4.76, "volume": 6025221.0}, {"date": "2025-09-25", "close": 4.7, "volume": 4639790.0}, {"date": "2025-09-26", "close": 4.74, "volume": 8281327.0}, {"date": "2025-09-29", "close": 4.84, "volume": 4683262.0}, {"date": "2025-09-30", "close": 4.9, "volume": 11127789.0}, {"date": "2025-10-01", "close": 4.88, "volume": 6029691.0}, {"date": "2025-10-02", "close": 4.94, "volume": 4760225.0}, {"date": "2025-10-03", "close": 4.94, "volume": 6596764.0}, {"date": "2025-10-06", "close": 4.97, "volume": 3651645.0}, {"date": "2025-10-07", "close": 4.97, "volume": 4493620.0}, {"date": "2025-10-08", "close": 4.91, "volume": 7746541.0}, {"date": "2025-10-09", "close": 4.95, "volume": 5205247.0}, {"date": "2025-10-10", "close": 4.73, "volume": 3365657.0}, {"date": "2025-10-13", "close": 4.8, "volume": 3815968.0}, {"date": "2025-10-14", "close": 4.87, "volume": 4925263.0}, {"date": "2025-10-15", "close": 4.93, "volume": 4492813.0}, {"date": "2025-10-16", "close": 5.03, "volume": 4366118.0}, {"date": "2025-10-17", "close": 5.17, "volume": 16552619.0}, {"date": "2025-10-20", "close": 4.97, "volume": 7415922.0}, {"date": "2025-10-21", "close": 5.12, "volume": 5654980.0}, {"date": "2025-10-22", "close": 4.68, "volume": 9243591.0}, {"date": "2025-10-23", "close": 4.76, "volume": 4410910.0}, {"date": "2025-10-24", "close": 4.73, "volume": 4149694.0}, {"date": "2025-10-27", "close": 4.73, "volume": 3986798.0}, {"date": "2025-10-28", "close": 4.56, "volume": 8531952.0}, {"date": "2025-10-29", "close": 4.68, "volume": 4278266.0}, {"date": "2025-10-30", "close": 4.7, "volume": 3957490.0}, {"date": "2025-10-31", "close": 4.87, "volume": 5135833.0}, {"date": "2025-11-03", "close": 4.79, "volume": 4652027.0}, {"date": "2025-11-04", "close": 4.7, "volume": 2737176.0}, {"date": "2025-11-05", "close": 4.67, "volume": 6587553.0}, {"date": "2025-11-06", "close": 4.78, "volume": 5025665.0}, {"date": "2025-11-07", "close": 4.83, "volume": 4065750.0}, {"date": "2025-11-10", "close": 5.02, "volume": 3881781.0}, {"date": "2025-11-11", "close": 5.13, "volume": 5156349.0}, {"date": "2025-11-12", "close": 5.23, "volume": 4652234.0}, {"date": "2025-11-13", "close": 5.33, "volume": 4575263.0}, {"date": "2025-11-14", "close": 5.23, "volume": 3943202.0}, {"date": "2025-11-17", "close": 5.28, "volume": 3244006.0}, {"date": "2025-11-18", "close": 5.15, "volume": 5229029.0}, {"date": "2025-11-19", "close": 5.27, "volume": 2954549.0}, {"date": "2025-11-20", "close": 5.4, "volume": 3929412.0}, {"date": "2025-11-21", "close": 5.19, "volume": 3927679.0}, {"date": "2025-11-24", "close": 5.28, "volume": 4205286.0}, {"date": "2025-11-25", "close": 5.42, "volume": 3943558.0}, {"date": "2025-11-26", "close": 5.5, "volume": 4386375.0}, {"date": "2025-11-27", "close": 5.59, "volume": 4853339.0}, {"date": "2025-11-28", "close": 5.65, "volume": 4217991.0}, {"date": "2025-12-01", "close": 5.64, "volume": 5494745.0}, {"date": "2025-12-02", "close": 5.72, "volume": 5071869.0}, {"date": "2025-12-03", "close": 5.56, "volume": 9084583.0}, {"date": "2025-12-04", "close": 5.45, "volume": 3689098.0}, {"date": "2025-12-05", "close": 5.42, "volume": 3725573.0}, {"date": "2025-12-08", "close": 5.3, "volume": 5129774.0}, {"date": "2025-12-09", "close": 5.22, "volume": 6196380.0}, {"date": "2025-12-10", "close": 5.31, "volume": 5997053.0}, {"date": "2025-12-11", "close": 5.25, "volume": 4002444.0}, {"date": "2025-12-12", "close": 5.44, "volume": 4276172.0}, {"date": "2025-12-15", "close": 5.4, "volume": 6667183.0}, {"date": "2025-12-16", "close": 5.39, "volume": 6585099.0}, {"date": "2025-12-17", "close": 5.58, "volume": 4957379.0}, {"date": "2025-12-18", "close": 5.56, "volume": 4190678.0}, {"date": "2025-12-19", "close": 5.55, "volume": 25367743.0}, {"date": "2025-12-22", "close": 5.76, "volume": 3747499.0}, {"date": "2025-12-23", "close": 5.67, "volume": 4192755.0}, {"date": "2025-12-24", "close": 5.73, "volume": 1880804.0}, {"date": "2025-12-29", "close": 5.71, "volume": 2361119.0}, {"date": "2025-12-30", "close": 5.61, "volume": 2909393.0}, {"date": "2025-12-31", "close": 5.68, "volume": 2414163.0}, {"date": "2026-01-02", "close": 5.64, "volume": 2422044.0}, {"date": "2026-01-05", "close": 5.74, "volume": 2817836.0}, {"date": "2026-01-06", "close": 5.71, "volume": 1906672.0}, {"date": "2026-01-07", "close": 5.75, "volume": 3466897.0}, {"date": "2026-01-08", "close": 5.72, "volume": 3559534.0}, {"date": "2026-01-09", "close": 5.71, "volume": 6426873.0}, {"date": "2026-01-12", "close": 5.85, "volume": 3539122.0}, {"date": "2026-01-13", "close": 5.94, "volume": 3144192.0}, {"date": "2026-01-14", "close": 5.96, "volume": 4163939.0}, {"date": "2026-01-15", "close": 5.91, "volume": 5022882.0}, {"date": "2026-01-16", "close": 5.83, "volume": 5628424.0}, {"date": "2026-01-19", "close": 6.04, "volume": 3655481.0}, {"date": "2026-01-20", "close": 6.07, "volume": 3938465.0}, {"date": "2026-01-21", "close": 6.31, "volume": 5268536.0}, {"date": "2026-01-22", "close": 6.06, "volume": 5273577.0}, {"date": "2026-01-23", "close": 6.35, "volume": 5055741.0}, {"date": "2026-01-27", "close": 6.29, "volume": 6911755.0}, {"date": "2026-01-28", "close": 6.43, "volume": 4310374.0}, {"date": "2026-01-29", "close": 6.4, "volume": 5856905.0}, {"date": "2026-01-30", "close": 5.9, "volume": 12351970.0}, {"date": "2026-02-02", "close": 5.63, "volume": 9974355.0}, {"date": "2026-02-03", "close": 5.55, "volume": 8584925.0}, {"date": "2026-02-04", "close": 5.69, "volume": 5293125.0}, {"date": "2026-02-05", "close": 5.51, "volume": 5948530.0}, {"date": "2026-02-06", "close": 5.34, "volume": 7522215.0}, {"date": "2026-02-09", "close": 5.64, "volume": 4845591.0}, {"date": "2026-02-10", "close": 5.67, "volume": 4239630.0}, {"date": "2026-02-11", "close": 5.84, "volume": 3409868.0}, {"date": "2026-02-12", "close": 5.85, "volume": 2831325.0}, {"date": "2026-02-13", "close": 5.71, "volume": 2596845.0}, {"date": "2026-02-16", "close": 5.72, "volume": 2336276.0}, {"date": "2026-02-17", "close": 5.62, "volume": 2105259.0}, {"date": "2026-02-18", "close": 5.52, "volume": 4152843.0}, {"date": "2026-02-19", "close": 5.66, "volume": 2842360.0}, {"date": "2026-02-20", "close": 5.87, "volume": 3477753.0}, {"date": "2026-02-23", "close": 6.03, "volume": 3685787.0}, {"date": "2026-02-24", "close": 5.88, "volume": 5075847.0}, {"date": "2026-02-25", "close": 6.05, "volume": 2950741.0}, {"date": "2026-02-26", "close": 5.81, "volume": 5924109.0}, {"date": "2026-02-27", "close": 6.0, "volume": 7009521.0}, {"date": "2026-03-02", "close": 6.28, "volume": 4693724.0}, {"date": "2026-03-03", "close": 6.07, "volume": 4759067.0}, {"date": "2026-03-04", "close": 5.87, "volume": 6241987.0}, {"date": "2026-03-05", "close": 5.78, "volume": 4936410.0}, {"date": "2026-03-06", "close": 5.58, "volume": 4858722.0}, {"date": "2026-03-09", "close": 5.39, "volume": 4032952.0}, {"date": "2026-03-10", "close": 5.5, "volume": 4055212.0}, {"date": "2026-03-11", "close": 5.5, "volume": 3366366.0}, {"date": "2026-03-12", "close": 5.39, "volume": 4337651.0}, {"date": "2026-03-13", "close": 5.28, "volume": 8740325.0}, {"date": "2026-03-16", "close": 5.13, "volume": 7560650.0}, {"date": "2026-03-17", "close": 5.22, "volume": 5007835.0}, {"date": "2026-03-18", "close": 5.18, "volume": 6165436.0}, {"date": "2026-03-19", "close": 4.76, "volume": 8738042.0}, {"date": "2026-03-20", "close": 4.81, "volume": 28789653.0}, {"date": "2026-03-23", "close": 4.56, "volume": 6114341.0}, {"date": "2026-03-24", "close": 4.71, "volume": 4793404.0}, {"date": "2026-03-25", "close": 5.02, "volume": 5838714.0}, {"date": "2026-03-26", "close": 5.02, "volume": 4601886.0}, {"date": "2026-03-27", "close": 4.94, "volume": 5649203.0}, {"date": "2026-03-30", "close": 4.99, "volume": 7113507.0}, {"date": "2026-03-31", "close": 5.15, "volume": 3792243.0}, {"date": "2026-04-01", "close": 5.43, "volume": 3717398.0}, {"date": "2026-04-02", "close": 5.28, "volume": 4650689.0}, {"date": "2026-04-07", "close": 5.38, "volume": 2643858.0}, {"date": "2026-04-08", "close": 5.66, "volume": 3297670.0}, {"date": "2026-04-09", "close": 5.59, "volume": 2729842.0}, {"date": "2026-04-10", "close": 5.67, "volume": 2723053.0}, {"date": "2026-04-13", "close": 5.58, "volume": 3476697.0}, {"date": "2026-04-14", "close": 5.59, "volume": 2334330.0}, {"date": "2026-04-15", "close": 5.64, "volume": 3332916.0}, {"date": "2026-04-16", "close": 5.62, "volume": 2447153.0}, {"date": "2026-04-17", "close": 5.61, "volume": 3107004.0}, {"date": "2026-04-20", "close": 5.67, "volume": 1940266.0}, {"date": "2026-04-21", "close": 5.64, "volume": 2627935.0}, {"date": "2026-04-22", "close": 5.59, "volume": 3301621.0}, {"date": "2026-04-23", "close": 5.58, "volume": 2727081.0}, {"date": "2026-04-24", "close": 5.56, "volume": 3215710.0}, {"date": "2026-04-27", "close": 5.59, "volume": 1612869.0}, {"date": "2026-04-28", "close": 5.51, "volume": 4347630.0}, {"date": "2026-04-29", "close": 5.59, "volume": 5507437.0}, {"date": "2026-04-30", "close": 5.43, "volume": 7313069.0}, {"date": "2026-05-01", "close": 5.4, "volume": 3198771.0}, {"date": "2026-05-04", "close": 5.44, "volume": 1840436.0}, {"date": "2026-05-05", "close": 5.37, "volume": 2461031.0}, {"date": "2026-05-06", "close": 5.43, "volume": 4082026.0}, {"date": "2026-05-07", "close": 5.57, "volume": 8129406.0}, {"date": "2026-05-08", "close": 5.52, "volume": 3379155.0}, {"date": "2026-05-11", "close": 5.47, "volume": 3436143.0}, {"date": "2026-05-12", "close": 5.53, "volume": 3402490.0}, {"date": "2026-05-13", "close": 5.65, "volume": 3184843.0}, {"date": "2026-05-14", "close": 5.64, "volume": 3068671.0}, {"date": "2026-05-15", "close": 5.53, "volume": 3890433.0}, {"date": "2026-05-18", "close": 5.37, "volume": 3244454.0}, {"date": "2026-05-19", "close": 5.38, "volume": 2490195.0}, {"date": "2026-05-20", "close": 5.15, "volume": 4886921.0}, {"date": "2026-05-21", "close": 5.25, "volume": 3495004.0}, {"date": "2026-05-22", "close": 5.24, "volume": 3989360.0}, {"date": "2026-05-25", "close": 5.41, "volume": 2007575.0}, {"date": "2026-05-26", "close": 5.38, "volume": 1923866.0}, {"date": "2026-05-27", "close": 5.38, "volume": 3351336.0}, {"date": "2026-05-28", "close": 4.86, "volume": 4517426.0}, {"date": "2026-05-29", "close": 5.17, "volume": 4261970.0}, {"date": "2026-06-01", "close": 5.18, "volume": 2358549.0}, {"date": "2026-06-02", "close": 5.19, "volume": 3795814.0}, {"date": "2026-06-03", "close": 5.14, "volume": 2908215.0}, {"date": "2026-06-04", "close": 5.07, "volume": 5245429.0}, {"date": "2026-06-05", "close": 5.01, "volume": 1889250.0}, {"date": "2026-06-09", "close": 4.8, "volume": 8622151.0}, {"date": "2026-06-10", "close": 4.67, "volume": 6172145.0}, {"date": "2026-06-11", "close": 4.66, "volume": 3988378.0}, {"date": "2026-06-12", "close": 4.88, "volume": 5422484.0}, {"date": "2026-06-15", "close": 5.31, "volume": 5127070.0}, {"date": "2026-06-16", "close": 5.39, "volume": 3756303.0}, {"date": "2026-06-17", "close": 5.63, "volume": 3560226.0}, {"date": "2026-06-18", "close": 5.54, "volume": 3429855.0}, {"date": "2026-06-19", "close": 5.45, "volume": 13353693.0}, {"date": "2026-06-22", "close": 5.43, "volume": 2802750.0}, {"date": "2026-06-23", "close": 5.3, "volume": 3870610.0}, {"date": "2026-06-24", "close": 5.18, "volume": 8391226.0}, {"date": "2026-06-25", "close": 4.97, "volume": 4001807.0}, {"date": "2026-06-26", "close": 5.15, "volume": 3890546.0}, {"date": "2026-06-29", "close": 5.16, "volume": 3858974.0}, {"date": "2026-06-30", "close": 4.8, "volume": 6461533.0}, {"date": "2026-07-01", "close": 4.8, "volume": 3846459.0}, {"date": "2026-07-02", "close": 4.87, "volume": 5806119.0}, {"date": "2026-07-03", "close": 5.22, "volume": 4070004.0}, {"date": "2026-07-06", "close": 5.17, "volume": 3611523.0}, {"date": "2026-07-07", "close": 4.97, "volume": 3127447.0}, {"date": "2026-07-08", "close": 4.91, "volume": 4486715.0}, {"date": "2026-07-09", "close": 4.84, "volume": 3659086.0}, {"date": "2026-07-10", "close": 4.94, "volume": 3715023.0}, {"date": "2026-07-13", "close": 4.84, "volume": 3098117.0}, {"date": "2026-07-14", "close": 4.85, "volume": 3892143.0}, {"date": "2026-07-15", "close": 4.82, "volume": 3737413.0}, {"date": "2026-07-16", "close": 4.8, "volume": 3668016.0}, {"date": "2026-07-17", "close": 4.65, "volume": 2544779.0}, {"date": "2026-07-20", "close": 4.64, "volume": 5941186.0}, {"date": "2026-07-21", "close": 4.79, "volume": 3336711.0}, {"date": "2026-07-22", "close": 4.95, "volume": 3182301.0}, {"date": "2026-07-23", "close": 5.04, "volume": 3324334.0}, {"date": "2026-07-24", "close": 4.76, "volume": 3398428.0}, {"date": "2026-07-27", "close": 4.97, "volume": 1864365.0}, {"date": "2026-07-28", "close": 4.88, "volume": 2392451.0}, {"date": "2026-07-29", "close": 4.95, "volume": 2669041.0}, {"date": "2026-07-30", "close": 4.86, "volume": 2674069.0}, {"date": "2026-07-31", "close": 4.85, "volume": 4146159.0}, {"date": "2026-08-03", "close": 4.84, "volume": 2351920.0}, {"date": "2026-08-04", "close": 4.9, "volume": 4340009.0}, {"date": "2026-08-05", "close": 5.17, "volume": 3917402.0}, {"date": "2026-08-06", "close": 5.25, "volume": 7628470.0}, {"date": "2026-08-07", "close": 5.44, "volume": 4693667.0}, {"date": "2026-08-10", "close": 5.6, "volume": 4510815.0}, {"date": "2026-08-11", "close": 5.64, "volume": 4218438.0}, {"date": "2026-08-12", "close": 5.61, "volume": 3876423.0}, {"date": "2026-08-13", "close": 5.62, "volume": 4917471.0}, {"date": "2026-08-14", "close": 5.5, "volume": 2975523.0}, {"date": "2026-08-17", "close": 5.66, "volume": 4016963.0}, {"date": "2026-08-18", "close": 5.57, "volume": 2453166.0}, {"date": "2026-08-19", "close": 5.63, "volume": 6001086.0}, {"date": "2026-08-20", "close": 6.13, "volume": 5360490.0}, {"date": "2026-08-21", "close": 6.11, "volume": 6518500.0}, {"date": "2026-08-24", "close": 6.22, "volume": 3546282.0}, {"date": "2026-08-25", "close": 6.13, "volume": 4037710.0}, {"date": "2026-08-26", "close": 6.71, "volume": 5898020.0}, {"date": "2026-08-27", "close": 6.73, "volume": 6538542.0}, {"date": "2026-08-28", "close": 6.73, "volume": 3275707.0}, {"date": "2026-08-31", "close": 6.48, "volume": 5968595.0}, {"date": "2026-09-01", "close": 6.61, "volume": 6132929.0}, {"date": "2026-09-02", "close": 6.43, "volume": 6002018.0}, {"date": "2026-09-03", "close": 6.64, "volume": 3594643.0}, {"date": "2026-09-04", "close": 6.77, "volume": 5766409.0}, {"date": "2026-09-07", "close": 6.67, "volume": 3507269.0}], "refreshing": true}