{"ticker": "VCX", "overview": {"name": "Vicinity Centres", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VCX", "has_prices": true, "as_of": "2026-09-18", "last": 2.32, "prev_close": 2.36, "change": -0.040000000000000036, "change_pct": -0.0169491525423729, "session_volume": 35942167.0, "vwap_5": 2.3450417627521647, "vwap_20": 2.4384930130566485, "vwap_60": 2.5398475360996473, "vwap_250": 2.508471889529575, "high_52w": 2.72, "low_52w": 2.26, "avg_volume_20": 16055805.0, "sessions": 400, "market_cap": {"value": 11045901252.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160113", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "Tim Hammon", "who_key": "Tim Hammon", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Tim Hammon changes a holding in VCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160113", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "ASX-03160107", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "Trevor Gerber", "who_key": "Trevor Gerber", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Trevor Gerber files a director's interest notice on VCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160107", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "ASX-03157980", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VCX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157980", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "ASX-03150458", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "Patrick Allaway", "who_key": "Patrick Allaway", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Patrick Allaway changes a holding in VCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150458", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "ASX-03144811", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VCX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144811", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51281}, {"id": "ASX-03143739", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "Peter Huddle", "who_key": "Peter Huddle", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Huddle changes a holding in VCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143739", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "ASX-03131326", "src": "ASX", "ticker": "VCX", "cik": "", "company": "Vicinity Centres", "company_raw": "Vicinity Centres", "who": "Patrick Allaway", "who_key": "Patrick Allaway", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Patrick Allaway just moved their VCX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131326", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Trevor Gerber", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 220834.0, "indirect_account": "TR Consulting Pty Ltd", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156048-3A705478", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Edward Douglas Hammon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 63889.0, "indirect_account": "Mutual Trust", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156054-3A705481", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": 150000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146399-3A703729", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Charles Huddle", "notice_type": "3Y", "direct_shares": 2251184.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145035-3A703449", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100205-3A695312", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hawker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clive Appleton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus McNaughton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Georgina Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tiffany Fuller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clive Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-20", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huddle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Kelley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/vcx", "needs_ocr": 0}], "directors": [{"name": "Peter Huddle", "first_seen": "2023-02-02", "last_seen": "2025-12-11", "status": "current", "notices": 13}, {"name": "Peter Charles Huddle", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Patrick Allaway", "first_seen": "2026-06-15", "last_seen": "2026-10-08", "status": "current", "notices": 2}, {"name": "Robert Tsenin", "first_seen": "2012-02-24", "last_seen": "2012-02-24", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2015-03-05", "last_seen": "2015-03-05", "status": "past", "notices": 1}, {"name": "Fraser MacKenzie", "first_seen": "2015-06-11", "last_seen": "2015-06-11", "status": "past", "notices": 1}, {"name": "David Thurin", "first_seen": "2015-06-11", "last_seen": "2015-06-11", "status": "past", "notices": 1}, {"name": "Bob Edgar", "first_seen": "2015-06-11", "last_seen": "2015-06-11", "status": "past", "notices": 1}, {"name": "Steven Sewell", "first_seen": "2015-08-10", "last_seen": "2015-08-10", "status": "past", "notices": 1}, {"name": "Fdc", "first_seen": "2015-08-24", "last_seen": "2015-08-30", "status": "past", "notices": 5}, {"name": "Richard Haddock", "first_seen": "2015-06-11", "last_seen": "2017-05-02", "status": "past", "notices": 4}, {"name": "Debra Stirling", "first_seen": "2017-11-17", "last_seen": "2017-11-17", "status": "past", "notices": 1}, {"name": "Charles Macek", "first_seen": "2017-11-17", "last_seen": "2017-11-17", "status": "past", "notices": 1}, {"name": "Peter Kahan", "first_seen": "2015-06-11", "last_seen": "2018-12-24", "status": "past", "notices": 2}, {"name": "Janette Kendall", "first_seen": "2017-11-30", "last_seen": "2019-08-23", "status": "past", "notices": 4}, {"name": "Peter Hay", "first_seen": "2015-06-11", "last_seen": "2019-11-14", "status": "past", "notices": 7}, {"name": "Wai Tang", "first_seen": "2015-06-12", "last_seen": "2020-02-19", "status": "past", "notices": 7}, {"name": "Karen Penrose", "first_seen": "2015-06-11", "last_seen": "2022-09-21", "status": "past", "notices": 4}, {"name": "Grant Kelley", "first_seen": "2018-01-02", "last_seen": "2022-12-02", "status": "past", "notices": 12}, {"name": "Tiffany Fuller", "first_seen": "2023-08-24", "last_seen": "2023-08-24", "status": "past", "notices": 1}, {"name": "Georgina Lynch", "first_seen": "2024-10-28", "last_seen": "2024-10-28", "status": "past", "notices": 1}, {"name": "Clive Appleton", "first_seen": "2015-06-11", "last_seen": "2024-10-29", "status": "past", "notices": 4}, {"name": "Angus McNaughton", "first_seen": "2015-09-25", "last_seen": "2024-10-29", "status": "past", "notices": 6}, {"name": "Michael Hawker", "first_seen": "2025-09-01", "last_seen": "2025-09-01", "status": "past", "notices": 1}, {"name": "Trevor Gerber", "first_seen": "2015-06-11", "last_seen": "2026-10-30", "status": "past", "notices": 5}, {"name": "Timothy Edward Douglas Hammon", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Tim Hammon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156054-3A705481"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Trevor Gerber", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156048-3A705478"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154399-3A705194"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 AGM Address and September Quarterly Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154257-3A705167"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153921-3A705105"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Patrick Allaway", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146399-3A703729"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Peter Huddle", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145035-3A703449"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140752-3A702683"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Peter Huddle", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139681-3A702530"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139090-3A702428"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Peter Huddle", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136223-3A701903"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VCX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136219-3A701901"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Application for quotation of securities - VCX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136115-3A701887"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "2026 Capability Showcase", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135852-3A701831"}], "performance": {"ticker": "VCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1992-01-30", "close": 2.5, "volume": 20900.0}, {"date": "1992-01-31", "close": 2.5, "volume": 2500.0}, {"date": "1992-02-03", "close": 2.6, "volume": 5200.0}, {"date": "1992-02-04", "close": 2.6, "volume": 24500.0}, {"date": "1992-02-05", "close": 2.6, "volume": 7500.0}, {"date": "1992-02-06", "close": 2.7, "volume": 2000.0}, {"date": "1992-02-07", "close": 2.8, "volume": 4300.0}, {"date": "1992-02-10", "close": 2.7, "volume": 6800.0}, {"date": "1992-02-11", "close": 2.75, "volume": 4700.0}, {"date": "1992-02-12", "close": 2.75, "volume": null}, {"date": "1992-02-13", "close": 2.75, "volume": 1300.0}, {"date": "1992-02-14", "close": 2.75, "volume": null}, {"date": "1992-02-17", "close": 2.75, "volume": null}, {"date": "1992-02-18", "close": 2.6, "volume": 1500.0}, {"date": "1992-02-19", "close": 2.6, "volume": 2000.0}, {"date": "1992-02-20", "close": 2.6, "volume": 2000.0}, {"date": "1992-02-21", "close": 2.6, "volume": null}, {"date": "1992-02-24", "close": 2.6, "volume": null}, {"date": "1992-02-25", "close": 2.6, "volume": null}, {"date": "1992-02-26", "close": 2.6, "volume": 2500.0}, {"date": "1992-02-27", "close": 2.6, "volume": 1000.0}, {"date": "1992-02-28", "close": 2.6, "volume": null}, {"date": "1992-03-02", "close": 2.6, "volume": null}, {"date": "1992-03-03", "close": 2.6, "volume": null}, {"date": "1992-03-04", "close": 2.6, "volume": null}, {"date": "1992-03-05", "close": 2.6, "volume": null}, {"date": "1992-03-06", "close": 2.6, "volume": null}, {"date": "1992-03-09", "close": 2.6, "volume": null}, {"date": "1992-03-10", "close": 2.6, "volume": null}, {"date": "1992-03-11", "close": 2.6, "volume": null}, {"date": "1992-03-12", "close": 2.6, "volume": null}, {"date": "1992-03-13", "close": 2.6, "volume": null}, {"date": "1992-03-16", "close": 2.6, "volume": 500.0}, {"date": "1992-03-17", "close": 2.6, "volume": null}, {"date": "1992-03-18", "close": 2.6, "volume": null}, {"date": "1992-03-19", "close": 2.62, "volume": 3500.0}, {"date": "1992-03-20", "close": 2.62, "volume": null}, {"date": "1992-03-23", "close": 2.62, "volume": null}, {"date": "1992-03-24", "close": 2.62, "volume": null}, {"date": "1992-03-25", "close": 2.62, "volume": null}, {"date": "1992-03-26", "close": 2.62, "volume": null}, {"date": "1992-03-27", "close": 2.62, "volume": null}, {"date": "1992-03-30", "close": 2.48, "volume": 2000.0}, {"date": "1992-03-31", "close": 2.48, "volume": null}, {"date": "1992-04-01", "close": 2.48, "volume": null}, {"date": "1992-04-02", "close": 2.48, "volume": null}, {"date": "1992-04-03", "close": 2.48, "volume": null}, {"date": "1992-04-06", "close": 2.5, "volume": 10700.0}, {"date": "1992-04-07", "close": 2.5, "volume": 4000.0}, {"date": "1992-04-08", "close": 2.6, "volume": 200.0}, {"date": "1992-04-09", "close": 2.6, "volume": null}, {"date": "1992-04-10", "close": 2.6, "volume": null}, {"date": "1992-04-13", "close": 2.6, "volume": null}, {"date": "1992-04-14", "close": 2.6, "volume": null}, {"date": "1992-04-15", "close": 2.45, "volume": 2000.0}, {"date": "1992-04-16", "close": 2.45, "volume": null}, {"date": "1992-04-17", "close": 2.45, "volume": null}, {"date": "1992-04-20", "close": 2.45, "volume": null}, {"date": "1992-04-21", "close": 2.45, "volume": null}, {"date": "1992-04-22", "close": 2.45, "volume": null}, {"date": "1992-04-23", "close": 2.45, "volume": null}, {"date": "1992-04-24", "close": 2.45, "volume": null}, {"date": "1992-04-27", "close": 2.45, "volume": null}, {"date": "1992-04-28", "close": 2.45, "volume": null}, {"date": "1992-04-29", "close": 2.45, "volume": null}, {"date": "1992-04-30", "close": 2.45, "volume": null}, {"date": "1992-05-01", "close": 2.4, "volume": 400.0}, {"date": "1992-05-04", "close": 2.4, "volume": null}, {"date": "1992-05-05", "close": 2.4, "volume": null}, {"date": "1992-05-06", "close": 2.4, "volume": null}, {"date": "1992-05-07", "close": 2.4, "volume": null}, {"date": "1992-05-08", "close": 2.4, "volume": null}, {"date": "1992-05-11", "close": 2.4, "volume": null}, {"date": "1992-05-12", "close": 2.4, "volume": null}, {"date": "1992-05-13", "close": 2.4, "volume": null}, {"date": "1992-05-14", "close": 2.4, "volume": null}, {"date": "1992-05-15", "close": 2.4, "volume": null}, {"date": "1992-05-18", "close": 2.4, "volume": null}, {"date": "1992-05-19", "close": 2.4, "volume": null}, {"date": "1992-05-20", "close": 2.4, "volume": null}, {"date": "1992-05-21", "close": 2.4, "volume": null}, {"date": "1992-05-22", "close": 2.4, "volume": null}, {"date": "1992-05-25", "close": 2.4, "volume": null}, {"date": "1992-05-26", "close": 2.4, "volume": null}, {"date": "1992-05-27", "close": 2.4, "volume": null}, {"date": "1992-05-28", "close": 2.4, "volume": null}, {"date": "1992-05-29", "close": 2.4, "volume": null}, {"date": "1992-06-01", "close": 2.35, "volume": 400.0}, {"date": "1992-06-02", "close": 2.35, "volume": null}, {"date": "1992-06-03", "close": 2.35, "volume": null}, {"date": "1992-06-04", "close": 2.35, "volume": null}, {"date": "1992-06-05", "close": 2.35, "volume": null}, {"date": "1992-06-08", "close": 2.35, "volume": null}, {"date": "1992-06-09", "close": 2.35, "volume": null}, {"date": "1992-06-10", "close": 2.35, "volume": null}, {"date": "1992-06-11", "close": 2.35, "volume": null}, {"date": "1992-06-12", "close": 2.35, "volume": null}, {"date": "1992-06-15", "close": 2.35, "volume": null}, {"date": "1992-06-16", "close": 2.35, "volume": null}, {"date": "1992-06-17", "close": 2.35, "volume": null}, {"date": "1992-06-18", "close": 2.35, "volume": null}, {"date": "1992-06-19", "close": 2.1, "volume": 11900.0}, {"date": "1992-06-22", "close": 2.1, "volume": 6300.0}, {"date": "1992-06-23", "close": 2.1, "volume": 2000.0}, {"date": "1992-06-24", "close": 2.1, "volume": 1800.0}, {"date": "1992-06-25", "close": 2.2, "volume": 1000.0}, {"date": "1992-06-26", "close": 2.2, "volume": null}, {"date": "1992-06-29", "close": 2.2, "volume": null}, {"date": "1992-06-30", "close": 2.1, "volume": 5300.0}, {"date": "1992-07-01", "close": 2.15, "volume": 100.0}, {"date": "1992-07-02", "close": 2.15, "volume": null}, {"date": "1992-07-03", "close": 2.1, "volume": 1500.0}, {"date": "1992-07-06", "close": 2.1, "volume": 20500.0}, {"date": "1992-07-07", "close": 2.1, "volume": null}, {"date": "1992-07-08", "close": 2.1, "volume": null}, {"date": "1992-07-09", "close": 2.155, "volume": 100.0}, {"date": "1992-07-10", "close": 2.155, "volume": null}, {"date": "1992-07-13", "close": 2.155, "volume": null}, {"date": "1992-07-14", "close": 2.155, "volume": null}, {"date": "1992-07-15", "close": 2.155, "volume": null}, {"date": "1992-07-16", "close": 2.155, "volume": null}, {"date": "1992-07-17", "close": 2.155, "volume": null}, {"date": "1992-07-20", "close": 2.2, "volume": 1000.0}, {"date": "1992-07-21", "close": 2.2, "volume": null}, {"date": "1992-07-22", "close": 2.2, "volume": null}, {"date": "1992-07-23", "close": 2.2, "volume": null}, {"date": "1992-07-24", "close": 2.2, "volume": null}, {"date": "1992-07-27", "close": 2.2, "volume": null}, {"date": "1992-07-28", "close": 2.2, "volume": null}, {"date": "1992-07-29", "close": 2.2, "volume": null}, {"date": "1992-07-30", "close": 2.2, "volume": 1000.0}, {"date": "1992-07-31", "close": 2.2, "volume": 1000.0}, {"date": "1992-08-03", "close": 2.2, "volume": 1500.0}, {"date": "1992-08-04", "close": 2.2, "volume": null}, {"date": "1992-08-05", "close": 2.2, "volume": null}, {"date": "1992-08-06", "close": 2.2, "volume": 2000.0}, {"date": "1992-08-07", "close": 2.2, "volume": null}, {"date": "1992-08-10", "close": 2.2, "volume": null}, {"date": "1992-08-11", "close": 2.2, "volume": null}, {"date": "1992-08-12", "close": 2.2, "volume": null}, {"date": "1992-08-13", "close": 2.2, "volume": null}, {"date": "1992-08-14", "close": 2.2, "volume": null}, {"date": "1992-08-17", "close": 2.2, "volume": null}, {"date": "1992-08-18", "close": 2.2, "volume": null}, {"date": "1992-08-19", "close": 2.18, "volume": 2200.0}, {"date": "1992-08-20", "close": 2.15, "volume": 1000.0}, {"date": "1992-08-21", "close": 2.15, "volume": null}, {"date": "1992-08-24", "close": 2.15, "volume": null}, {"date": "1992-08-25", "close": 2.15, "volume": null}, {"date": "1992-08-26", "close": 2.15, "volume": null}, {"date": "1992-08-27", "close": 2.05, "volume": 2100.0}, {"date": "1992-08-28", "close": 2.05, "volume": null}, {"date": "1992-08-31", "close": 2.05, "volume": null}, {"date": "1992-09-01", "close": 2.05, "volume": null}, {"date": "1992-09-02", "close": 2.05, "volume": null}, {"date": "1992-09-03", "close": 2.05, "volume": null}, {"date": "1992-09-04", "close": 2.05, "volume": null}, {"date": "1992-09-07", "close": 2.05, "volume": null}, {"date": "1992-09-08", "close": 2.05, "volume": null}, {"date": "1992-09-09", "close": 2.05, "volume": null}, {"date": "1992-09-10", "close": 2.05, "volume": null}, {"date": "1992-09-11", "close": 1.75, "volume": 1000.0}, {"date": "1992-09-14", "close": 1.75, "volume": 4100.0}, {"date": "1992-09-15", "close": 1.75, "volume": null}, {"date": "1992-09-16", "close": 1.75, "volume": null}, {"date": "1992-09-17", "close": 1.95, "volume": 3000.0}, {"date": "1992-09-18", "close": 1.95, "volume": null}, {"date": "1992-09-21", "close": 1.95, "volume": null}, {"date": "1992-09-22", "close": 2.15, "volume": 2000.0}, {"date": "1992-09-23", "close": 2.15, "volume": null}, {"date": "1992-09-24", "close": 2.15, "volume": null}, {"date": "1992-09-25", "close": 2.15, "volume": null}, {"date": "1992-09-28", "close": 2.15, "volume": null}, {"date": "1992-09-29", "close": 2.15, "volume": null}, {"date": "1992-09-30", "close": 2.15, "volume": null}, {"date": "1992-10-01", "close": 2.15, "volume": null}, {"date": "1992-10-02", "close": 2.15, "volume": null}, {"date": "1992-10-05", "close": 2.15, "volume": null}, {"date": "1992-10-06", "close": 2.15, "volume": null}, {"date": "1992-10-07", "close": 2.15, "volume": null}, {"date": "1992-10-08", "close": 2.15, "volume": null}, {"date": "1992-10-09", "close": 2.05, "volume": 2000.0}, {"date": "1992-10-12", "close": 2.05, "volume": null}, {"date": "1992-10-13", "close": 2.05, "volume": null}, {"date": "1992-10-14", "close": 2.05, "volume": null}, {"date": "1992-10-15", "close": 2.05, "volume": null}, {"date": "1992-10-16", "close": 2.05, "volume": null}, {"date": "1992-10-19", "close": 2.05, "volume": null}, {"date": "1992-10-20", "close": 2.05, "volume": null}, {"date": "1992-10-21", "close": 2.05, "volume": null}, {"date": "1992-10-22", "close": 2.05, "volume": null}, {"date": "1992-10-23", "close": 2.05, "volume": null}, {"date": "1992-10-26", "close": 2.05, "volume": null}, {"date": "1992-10-27", "close": 2.05, "volume": null}, {"date": "1992-10-28", "close": 2.05, "volume": null}, {"date": "1992-10-29", "close": 2.05, "volume": null}, {"date": "1992-10-30", "close": 1.98, "volume": 1000.0}, {"date": "1992-11-02", "close": 1.95, "volume": 3000.0}, {"date": "1992-11-03", "close": 1.95, "volume": null}, {"date": "1992-11-04", "close": 1.95, "volume": null}, {"date": "1992-11-05", "close": 1.95, "volume": null}, {"date": "1992-11-06", "close": 1.95, "volume": null}, {"date": "1992-11-09", "close": 1.95, "volume": null}, {"date": "1992-11-10", "close": 1.95, "volume": null}, {"date": "1992-11-11", "close": 1.9, "volume": 500.0}, {"date": "1992-11-12", "close": 1.9, "volume": null}, {"date": "1992-11-13", "close": 1.9, "volume": null}, {"date": "1992-11-16", "close": 1.9, "volume": null}, {"date": "1992-11-17", "close": 1.9, "volume": null}, {"date": "1992-11-18", "close": 1.9, "volume": null}, {"date": "1992-11-19", "close": 1.9, "volume": null}, {"date": "1992-11-20", "close": 1.9, "volume": null}, {"date": "1992-11-23", "close": 1.9, "volume": null}, {"date": "1992-11-24", "close": 1.9, "volume": null}, {"date": "1992-11-25", "close": 1.9, "volume": null}, {"date": "1992-11-26", "close": 1.9, "volume": 1000.0}, {"date": "1992-11-27", "close": 1.9, "volume": 6200.0}, {"date": "1992-11-30", "close": 1.92, "volume": 3700.0}, {"date": "1992-12-01", "close": 1.92, "volume": null}, {"date": "1992-12-02", "close": 1.95, "volume": 2300.0}, {"date": "1992-12-03", "close": 1.98, "volume": 24000.0}, {"date": "1992-12-04", "close": 2.0, "volume": 1100.0}, {"date": "1992-12-07", "close": 1.98, "volume": 2300.0}, {"date": "1992-12-08", "close": 1.98, "volume": null}, {"date": "1992-12-09", "close": 2.0, "volume": 2300.0}, {"date": "1992-12-10", "close": 2.0, "volume": 1700.0}, {"date": "1992-12-11", "close": 2.0, "volume": null}, {"date": "1992-12-14", "close": 1.95, "volume": 2000.0}, {"date": "1992-12-15", "close": 1.95, "volume": 3400.0}, {"date": "1992-12-16", "close": 1.95, "volume": 2200.0}, {"date": "1992-12-17", "close": 1.92, "volume": 9000.0}, {"date": "1992-12-18", "close": 1.92, "volume": null}, {"date": "1992-12-21", "close": 1.9, "volume": 3700.0}, {"date": "1992-12-22", "close": 1.9, "volume": null}, {"date": "1992-12-23", "close": 1.9, "volume": 11300.0}, {"date": "1992-12-24", "close": 1.9, "volume": null}, {"date": "1992-12-25", "close": 1.9, "volume": null}, {"date": "1992-12-28", "close": 1.9, "volume": null}, {"date": "1992-12-29", "close": 1.9, "volume": null}, {"date": "1992-12-30", "close": 1.9, "volume": null}, {"date": "1992-12-31", "close": 1.9, "volume": null}, {"date": "1993-01-01", "close": 1.9, "volume": null}, {"date": "1993-01-04", "close": 1.9, "volume": null}, {"date": "1993-01-05", "close": 1.9, "volume": null}, {"date": "1993-01-06", "close": 1.9, "volume": null}, {"date": "1993-01-07", "close": 1.9, "volume": null}, {"date": "1993-01-08", "close": 1.9, "volume": null}, {"date": "1993-01-11", "close": 1.9, "volume": null}, {"date": "1993-01-12", "close": 1.95, "volume": 1500.0}, {"date": "1993-01-13", "close": 1.95, "volume": null}, {"date": "1993-01-14", "close": 1.95, "volume": null}, {"date": "1993-01-15", "close": 1.95, "volume": 6000.0}, {"date": "1993-01-18", "close": 1.95, "volume": null}, {"date": "1993-01-19", "close": 1.95, "volume": null}, {"date": "1993-01-20", "close": 1.95, "volume": null}, {"date": "1993-01-21", "close": 1.95, "volume": null}, {"date": "1993-01-22", "close": 1.95, "volume": null}, {"date": "1993-01-25", "close": 1.95, "volume": null}, {"date": "1993-01-26", "close": 1.95, "volume": null}, {"date": "1993-01-27", "close": 1.95, "volume": 500.0}, {"date": "1993-01-28", "close": 1.95, "volume": 900.0}, {"date": "1993-01-29", "close": 2.0, "volume": 2800.0}, {"date": "1993-02-01", "close": 2.0, "volume": 500.0}, {"date": "1993-02-02", "close": 2.0, "volume": null}, {"date": "1993-02-03", "close": 2.0, "volume": 2300.0}, {"date": "1993-02-04", "close": 2.0, "volume": 1800.0}, {"date": "1993-02-05", "close": 2.0, "volume": 100.0}, {"date": "1993-02-08", "close": 2.05, "volume": 2000.0}, {"date": "1993-02-09", "close": 2.05, "volume": 9000.0}, {"date": "1993-02-10", "close": 2.05, "volume": null}, {"date": "1993-02-11", "close": 2.05, "volume": null}, {"date": "1993-02-12", "close": 2.05, "volume": 4500.0}, {"date": "1993-02-15", "close": 1.95, "volume": 1800.0}, {"date": "1993-02-16", "close": 2.06, "volume": 1800.0}, {"date": "1993-02-17", "close": 2.06, "volume": 2500.0}, {"date": "1993-02-18", "close": 2.0, "volume": 2000.0}, {"date": "1993-02-19", "close": 2.0, "volume": null}, {"date": "1993-02-22", "close": 1.9, "volume": 4900.0}, {"date": "1993-02-23", "close": 1.85, "volume": 1500.0}, {"date": "1993-02-24", "close": 1.85, "volume": null}, {"date": "1993-02-25", "close": 1.8, "volume": 2000.0}, {"date": "1993-02-26", "close": 1.6, "volume": 1500.0}, {"date": "1993-03-01", "close": 1.6, "volume": null}, {"date": "1993-03-02", "close": 1.6, "volume": 1000.0}, {"date": "1993-03-03", "close": 1.6, "volume": 1800.0}, {"date": "1993-03-04", "close": 1.6, "volume": null}, {"date": "1993-03-05", "close": 1.6, "volume": null}, {"date": "1993-03-08", "close": 1.6, "volume": null}, {"date": "1993-03-09", "close": 1.6, "volume": 1500.0}, {"date": "1993-03-10", "close": 1.6, "volume": null}, {"date": "1993-03-11", "close": 1.65, "volume": 1000.0}, {"date": "1993-03-12", "close": 1.65, "volume": null}, {"date": "1993-03-15", "close": 1.65, "volume": null}, {"date": "1993-03-16", "close": 1.65, "volume": null}, {"date": "1993-03-17", "close": 1.65, "volume": null}, {"date": "1993-03-18", "close": 1.65, "volume": null}, {"date": "1993-03-19", "close": 1.65, "volume": null}, {"date": "1993-03-22", "close": 1.65, "volume": 2000.0}, {"date": "1993-03-23", "close": 1.65, "volume": null}, {"date": "1993-03-24", "close": 1.6, "volume": 1000.0}, {"date": "1993-03-25", "close": 1.6, "volume": null}, {"date": "1993-03-26", "close": 1.6, "volume": 300.0}, {"date": "1993-03-29", "close": 1.6, "volume": 300.0}, {"date": "1993-03-30", "close": 1.6, "volume": null}, {"date": "1993-03-31", "close": 1.6, "volume": 500.0}, {"date": "1993-04-01", "close": 1.6, "volume": null}, {"date": "1993-04-02", "close": 1.6, "volume": null}, {"date": "1993-04-05", "close": 1.6, "volume": 1000.0}, {"date": "1993-04-06", "close": 1.6, "volume": null}, {"date": "1993-04-07", "close": 1.6, "volume": null}, {"date": "1993-04-08", "close": 1.6, "volume": null}, {"date": "1993-04-09", "close": 1.6, "volume": null}, {"date": "1993-04-12", "close": 1.6, "volume": null}, {"date": "1993-04-13", "close": 1.6, "volume": null}, {"date": "1993-04-14", "close": 1.6, "volume": null}, {"date": "1993-04-15", "close": 1.6, "volume": null}, {"date": "1993-04-16", "close": 1.6, "volume": null}, {"date": "1993-04-19", "close": 1.45, "volume": 700.0}, {"date": "1993-04-20", "close": 1.45, "volume": null}, {"date": "1993-04-21", "close": 1.45, "volume": 100.0}, {"date": "1993-04-22", "close": 1.59, "volume": 4100.0}, {"date": "1993-04-23", "close": 1.59, "volume": null}, {"date": "1993-04-26", "close": 1.59, "volume": null}, {"date": "1993-04-27", "close": 1.59, "volume": null}, {"date": "1993-04-28", "close": 1.52, "volume": 1100.0}, {"date": "1993-04-29", "close": 1.52, "volume": null}, {"date": "1993-04-30", "close": 1.52, "volume": null}, {"date": "1993-05-03", "close": 1.52, "volume": null}, {"date": "1993-05-04", "close": 1.52, "volume": 1600.0}, {"date": "1993-05-05", "close": 1.52, "volume": null}, {"date": "1993-05-06", "close": 1.52, "volume": null}, {"date": "1993-05-07", "close": 1.45, "volume": 5000.0}, {"date": "1993-05-10", "close": 1.45, "volume": 1000.0}, {"date": "1993-05-11", "close": 1.45, "volume": null}, {"date": "1993-05-12", "close": 1.45, "volume": null}, {"date": "1993-05-13", "close": 1.45, "volume": null}, {"date": "1993-05-14", "close": 1.45, "volume": null}, {"date": "1993-05-17", "close": 1.45, "volume": null}, {"date": "1993-05-18", "close": 1.2, "volume": 6000.0}, {"date": "1993-05-19", "close": 1.2, "volume": null}, {"date": "1993-05-20", "close": 1.2, "volume": null}, {"date": "1993-05-21", "close": 1.2, "volume": null}, {"date": "1993-05-24", "close": 1.2, "volume": null}, {"date": "1993-05-25", "close": 1.0, "volume": 2700.0}, {"date": "1993-05-26", "close": 1.2, "volume": 9500.0}, {"date": "1993-05-27", "close": 1.43, "volume": 9200.0}, {"date": "1993-05-28", "close": 1.43, "volume": null}, {"date": "1993-05-31", "close": 1.43, "volume": null}, {"date": "1993-06-01", "close": 1.43, "volume": null}, {"date": "1993-06-02", "close": 1.43, "volume": null}, {"date": "1993-06-03", "close": 1.43, "volume": null}, {"date": "1993-06-04", "close": 1.43, "volume": null}, {"date": "1993-06-07", "close": 1.43, "volume": null}, {"date": "1993-06-08", "close": 1.43, "volume": null}, {"date": "1993-06-09", "close": 1.43, "volume": null}, {"date": "1993-06-10", "close": 1.43, "volume": null}, {"date": "1993-06-11", "close": 1.43, "volume": null}, {"date": "1993-06-14", "close": 1.43, "volume": null}, {"date": "1993-06-15", "close": 1.43, "volume": null}, {"date": "1993-06-16", "close": 1.43, "volume": null}, {"date": "1993-06-17", "close": 1.43, "volume": null}, {"date": "1993-06-18", "close": 1.43, "volume": null}, {"date": "1993-06-21", "close": 1.43, "volume": null}, {"date": "1993-06-22", "close": 1.43, "volume": null}, {"date": "1993-06-23", "close": 1.43, "volume": null}, {"date": "1993-06-24", "close": 1.43, "volume": null}, {"date": "1993-06-25", "close": 1.43, "volume": null}, {"date": "1993-06-28", "close": 1.06, "volume": 3000.0}, {"date": "1993-06-29", "close": 1.05, "volume": 500.0}, {"date": "1993-06-30", "close": 1.05, "volume": null}, {"date": "1993-07-01", "close": 1.05, "volume": null}, {"date": "1993-07-02", "close": 1.05, "volume": null}, {"date": "1993-07-05", "close": 1.05, "volume": null}, {"date": "1993-07-06", "close": 1.05, "volume": null}, {"date": "1993-07-07", "close": 1.05, "volume": null}, {"date": "1993-07-08", "close": 1.1, "volume": 4000.0}, {"date": "1993-07-09", "close": 1.1, "volume": null}, {"date": "1993-07-12", "close": 1.1, "volume": null}, {"date": "1993-07-13", "close": 1.1, "volume": null}, {"date": "1993-07-14", "close": 1.0, "volume": 6200.0}, {"date": "1993-07-15", "close": 1.0, "volume": null}, {"date": "1993-07-16", "close": 1.1, "volume": 3200.0}, {"date": "1993-07-19", "close": 1.1, "volume": null}, {"date": "1993-07-20", "close": 1.1, "volume": null}, {"date": "1993-07-21", "close": 1.1, "volume": null}, {"date": "1993-07-22", "close": 1.1, "volume": 200.0}, {"date": "1993-07-23", "close": 1.1, "volume": 2000.0}, {"date": "1993-07-26", "close": 1.1, "volume": null}, {"date": "1993-07-27", "close": 1.1, "volume": null}, {"date": "1993-07-28", "close": 1.1, "volume": null}, {"date": "1993-07-29", "close": 1.1, "volume": null}, {"date": "1993-07-30", "close": 1.1, "volume": null}, {"date": "1993-08-02", "close": 1.1, "volume": null}, {"date": "1993-08-03", "close": 1.1, "volume": null}, {"date": "1993-08-04", "close": 1.1, "volume": null}, {"date": "1993-08-05", "close": 1.1, "volume": null}, {"date": "1993-08-06", "close": 1.1, "volume": null}, {"date": "1993-08-09", "close": 1.1, "volume": null}, {"date": "1993-08-10", "close": 1.1, "volume": null}, {"date": "1993-08-11", "close": 1.1, "volume": null}, {"date": "1993-08-12", "close": 1.1, "volume": null}, {"date": "1993-08-13", "close": 1.1, "volume": null}, {"date": "1993-08-16", "close": 1.1, "volume": null}, {"date": "1993-08-17", "close": 1.1, "volume": null}, {"date": "1993-08-18", "close": 1.1, "volume": null}, {"date": "1993-08-19", "close": 1.1, "volume": null}, {"date": "1993-08-20", "close": 1.1, "volume": null}, {"date": "1993-08-23", "close": 1.2, "volume": 2000.0}, {"date": "1993-08-24", "close": 1.2, "volume": 500.0}, {"date": "1993-08-25", "close": 1.2, "volume": null}, {"date": "1993-08-26", "close": 1.2, "volume": 6300.0}, {"date": "1993-08-27", "close": 1.2, "volume": null}, {"date": "1993-08-30", "close": 1.2, "volume": null}, {"date": "1993-08-31", "close": 1.2, "volume": null}, {"date": "1993-09-01", "close": 1.2, "volume": null}, {"date": "1993-09-02", "close": 1.2, "volume": null}, {"date": "1993-09-03", "close": 1.2, "volume": 2000.0}, {"date": "1993-09-06", "close": 1.0, "volume": 5000.0}, {"date": "1993-09-07", "close": 0.9, "volume": 3000.0}, {"date": "1993-09-08", "close": 0.9, "volume": null}, {"date": "1993-09-09", "close": 0.9, "volume": null}, {"date": "1993-09-10", "close": 0.9, "volume": null}, {"date": "1993-09-13", "close": 0.9, "volume": null}, {"date": "1993-09-14", "close": 0.9, "volume": null}, {"date": "1993-09-15", "close": 0.9, "volume": 1000.0}, {"date": "1993-09-16", "close": 0.9, "volume": 5000.0}, {"date": "1993-09-17", "close": 0.9, "volume": null}, {"date": "1993-09-20", "close": 0.9, "volume": null}, {"date": "1993-09-21", "close": 0.9, "volume": null}, {"date": "1993-09-22", "close": 0.9, "volume": null}, {"date": "1993-09-23", "close": 0.9, "volume": null}, {"date": "1993-09-24", "close": 0.89, "volume": 2000.0}, {"date": "1993-09-27", "close": 0.89, "volume": null}, {"date": "1993-09-28", "close": 0.89, "volume": null}, {"date": "1993-09-29", "close": 0.89, "volume": null}, {"date": "1993-09-30", "close": 0.89, "volume": null}, {"date": "1993-10-01", "close": 0.89, "volume": null}, {"date": "1993-10-04", "close": 0.84, "volume": 500.0}, {"date": "1993-10-05", "close": 0.84, "volume": null}, {"date": "1993-10-06", "close": 0.81, "volume": 7100.0}, {"date": "1993-10-07", "close": 0.8, "volume": 4000.0}, {"date": "1993-10-08", "close": 0.8, "volume": null}, {"date": "1993-10-11", "close": 0.8, "volume": null}, {"date": "1993-10-12", "close": 0.7, "volume": 500.0}, {"date": "1993-10-13", "close": 0.7, "volume": null}, {"date": "1993-10-14", "close": 0.7, "volume": null}, {"date": "1993-10-15", "close": 0.7, "volume": 4000.0}, {"date": "1993-10-18", "close": 0.7, "volume": null}, {"date": "1993-10-19", "close": 0.7, "volume": null}, {"date": "1993-10-20", "close": 0.7, "volume": null}, {"date": "1993-10-21", "close": 0.7, "volume": null}, {"date": "1993-10-22", "close": 0.7, "volume": null}, {"date": "1993-10-25", "close": 0.75, "volume": 3500.0}, {"date": "1993-10-26", "close": 0.75, "volume": null}, {"date": "1993-10-27", "close": 0.75, "volume": null}, {"date": "1993-10-28", "close": 0.73, "volume": 2000.0}, {"date": "1993-10-29", "close": 0.75, "volume": 5400.0}, {"date": "1993-11-01", "close": 0.75, "volume": null}, {"date": "1993-11-02", "close": 0.75, "volume": null}, {"date": "1993-11-03", "close": 0.75, "volume": null}, {"date": "1993-11-04", "close": 0.75, "volume": null}, {"date": "1993-11-05", "close": 0.75, "volume": null}, {"date": "1993-11-08", "close": 0.75, "volume": 2000.0}, {"date": "1993-11-09", "close": 0.75, "volume": null}, {"date": "1993-11-10", "close": 0.75, "volume": 7000.0}, {"date": "1993-11-11", "close": 0.75, "volume": null}, {"date": "1993-11-12", "close": 0.75, "volume": 27000.0}, {"date": "1993-11-15", "close": 0.75, "volume": null}, {"date": "1993-11-16", "close": 0.7, "volume": 5000.0}, {"date": "1993-11-17", "close": 0.75, "volume": 4000.0}, {"date": "1993-11-18", "close": 0.75, "volume": null}, {"date": "1993-11-19", "close": 0.75, "volume": null}, {"date": "1993-11-22", "close": 0.75, "volume": null}, {"date": "1993-11-23", "close": 0.75, "volume": null}, {"date": "1993-11-24", "close": 0.75, "volume": null}, {"date": "1993-11-25", "close": 0.75, "volume": null}, {"date": "1993-11-26", "close": 0.75, "volume": null}, {"date": "1993-11-29", "close": 0.75, "volume": null}, {"date": "1993-11-30", "close": 0.75, "volume": null}, {"date": "1993-12-01", "close": 0.75, "volume": null}, {"date": "1993-12-02", "close": 0.75, "volume": null}, {"date": "1993-12-03", "close": 1.2, "volume": 500.0}, {"date": "1993-12-06", "close": 1.2, "volume": 200.0}, {"date": "1993-12-07", "close": 1.25, "volume": 500.0}, {"date": "1993-12-08", "close": 1.25, "volume": null}, {"date": "1993-12-09", "close": 1.25, "volume": null}, {"date": "1993-12-10", "close": 1.2, "volume": 300.0}, {"date": "1993-12-13", "close": 1.2, "volume": null}, {"date": "1993-12-14", "close": 1.2, "volume": null}, {"date": "1993-12-15", "close": 1.2, "volume": null}, {"date": "1993-12-16", "close": 1.2, "volume": null}, {"date": "1993-12-17", "close": 1.2, "volume": null}, {"date": "1993-12-20", "close": 1.2, "volume": null}, {"date": "1993-12-21", "close": 1.2, "volume": null}, {"date": "1993-12-22", "close": 1.2, "volume": null}, {"date": "1993-12-23", "close": 1.2, "volume": null}, {"date": "1993-12-24", "close": 1.2, "volume": null}, {"date": "1993-12-27", "close": 1.2, "volume": null}, {"date": "1993-12-28", "close": 1.2, "volume": null}, {"date": "1993-12-29", "close": 1.2, "volume": null}, {"date": "1993-12-30", "close": 1.2, "volume": null}, {"date": "1993-12-31", "close": 1.2, "volume": null}, {"date": "1994-01-03", "close": 1.2, "volume": null}, {"date": "1994-01-04", "close": 1.2, "volume": null}, {"date": "1994-01-05", "close": 1.2, "volume": null}, {"date": "1994-01-06", "close": 1.2, "volume": null}, {"date": "1994-01-07", "close": 1.2, "volume": null}, {"date": "1994-01-10", "close": 1.2, "volume": null}, {"date": "1994-01-11", "close": 1.2, "volume": null}, {"date": "1994-01-12", "close": 1.2, "volume": null}, {"date": "1994-01-13", "close": 1.2, "volume": null}, {"date": "1994-01-14", "close": 1.2, "volume": null}, {"date": "1994-01-17", "close": 1.2, "volume": null}, {"date": "1994-01-18", "close": 1.2, "volume": null}, {"date": "1994-01-19", "close": 1.2, "volume": 300.0}, {"date": "1994-01-20", "close": 1.2, "volume": null}, {"date": "1994-01-21", "close": 1.2, "volume": null}, {"date": "1994-01-24", "close": 1.2, "volume": null}, {"date": "1994-01-25", "close": 1.2, "volume": null}, {"date": "1994-01-26", "close": 1.2, "volume": null}, {"date": "1994-01-27", "close": 1.2, "volume": null}, {"date": "1994-01-28", "close": 1.2, "volume": null}, {"date": "1994-01-31", "close": 1.2, "volume": null}, {"date": "1994-02-01", "close": 1.2, "volume": null}, {"date": "1994-02-02", "close": 1.2, "volume": null}, {"date": "1994-02-03", "close": 0.85, "volume": 4000.0}, {"date": "1994-02-04", "close": 0.85, "volume": null}, {"date": "1994-02-07", "close": 0.85, "volume": null}, {"date": "1994-02-08", "close": 0.85, "volume": null}, {"date": "1994-02-09", "close": 0.9, "volume": 4000.0}, {"date": "1994-02-10", "close": 0.9, "volume": null}, {"date": "1994-02-11", "close": 0.8, "volume": 500.0}, {"date": "1994-02-14", "close": 0.8, "volume": 4500.0}, {"date": "1994-02-15", "close": 0.8, "volume": null}, {"date": "1994-02-16", "close": 0.8, "volume": null}, {"date": "1994-02-17", "close": 0.8, "volume": null}, {"date": "1994-02-18", "close": 0.8, "volume": null}, {"date": "1994-02-21", "close": 0.85, "volume": 12200.0}, {"date": "1994-02-22", "close": 0.85, "volume": null}, {"date": "1994-02-23", "close": 0.8, "volume": 2000.0}, {"date": "1994-02-24", "close": 0.8, "volume": null}, {"date": "1994-02-25", "close": 0.8, "volume": null}, {"date": "1994-02-28", "close": 0.8, "volume": null}, {"date": "1994-03-01", "close": 0.8, "volume": 3000.0}, {"date": "1994-03-02", "close": 0.8, "volume": null}, {"date": "1994-03-03", "close": 0.8, "volume": null}, {"date": "1994-03-04", "close": 0.8, "volume": null}, {"date": "1994-03-07", "close": 0.8, "volume": null}, {"date": "1994-03-08", "close": 0.8, "volume": null}, {"date": "1994-03-09", "close": 0.8, "volume": 1000.0}, {"date": "1994-03-10", "close": 0.8, "volume": null}, {"date": "1994-03-11", "close": 0.9, "volume": 5500.0}, {"date": "1994-03-14", "close": 0.91, "volume": 1500.0}, {"date": "1994-03-15", "close": 0.91, "volume": null}, {"date": "1994-03-16", "close": 0.92, "volume": 700.0}, {"date": "1994-03-17", "close": 1.0, "volume": 1500.0}, {"date": "1994-03-18", "close": 1.0, "volume": null}, {"date": "1994-03-21", "close": 1.0, "volume": null}, {"date": "1994-03-22", "close": 1.0, "volume": 5000.0}, {"date": "1994-03-23", "close": 1.0, "volume": null}, {"date": "1994-03-24", "close": 1.0, "volume": null}, {"date": "1994-03-25", "close": 1.0, "volume": null}, {"date": "1994-03-28", "close": 1.0, "volume": null}, {"date": "1994-03-29", "close": 1.0, "volume": null}, {"date": "1994-03-30", "close": 1.0, "volume": null}, {"date": "1994-03-31", "close": 1.0, "volume": null}, {"date": "1994-04-01", "close": 1.0, "volume": null}, {"date": "1994-04-04", "close": 1.0, "volume": null}, {"date": "1994-04-05", "close": 1.0, "volume": null}, {"date": "1994-04-06", "close": 1.0, "volume": null}, {"date": "1994-04-07", "close": 1.1, "volume": 14700.0}, {"date": "1994-04-08", "close": 1.15, "volume": 1000.0}, {"date": "1994-04-11", "close": 1.15, "volume": null}, {"date": "1994-04-12", "close": 1.16, "volume": 300.0}, {"date": "1994-04-13", "close": 1.16, "volume": null}, {"date": "1994-04-14", "close": 1.16, "volume": null}, {"date": "1994-04-15", "close": 1.16, "volume": null}, {"date": "1994-04-18", "close": 1.18, "volume": 5000.0}, {"date": "1994-04-19", "close": 1.19, "volume": 8700.0}, {"date": "1994-04-20", "close": 1.18, "volume": 5000.0}, {"date": "1994-04-21", "close": 1.18, "volume": null}, {"date": "1994-04-22", "close": 1.18, "volume": null}, {"date": "1994-04-25", "close": 1.18, "volume": null}, {"date": "1994-04-26", "close": 1.11, "volume": 3300.0}, {"date": "1994-04-27", "close": 1.11, "volume": null}, {"date": "1994-04-28", "close": 1.11, "volume": null}, {"date": "1994-04-29", "close": 1.11, "volume": null}, {"date": "1994-05-02", "close": 1.11, "volume": null}, {"date": "1994-05-03", "close": 1.11, "volume": null}, {"date": "1994-05-04", "close": 1.11, "volume": null}, {"date": "1994-05-05", "close": 1.11, "volume": null}, {"date": "1994-05-06", "close": 1.11, "volume": null}, {"date": "1994-05-09", "close": 1.11, "volume": null}, {"date": "1994-05-10", "close": 1.11, "volume": null}, {"date": "1994-05-11", "close": 1.11, "volume": null}, {"date": "1994-05-12", "close": 1.11, "volume": null}, {"date": "1994-05-13", "close": 1.11, "volume": null}, {"date": "1994-05-16", "close": 1.11, "volume": null}, {"date": "1994-05-17", "close": 1.11, "volume": null}, {"date": "1994-05-18", "close": 1.11, "volume": null}, {"date": "1994-05-19", "close": 1.11, "volume": 700.0}, {"date": "1994-05-20", "close": 1.11, "volume": null}, {"date": "1994-05-23", "close": 1.11, "volume": null}, {"date": "1994-05-24", "close": 1.11, "volume": null}, {"date": "1994-05-25", "close": 1.11, "volume": null}, {"date": "1994-05-26", "close": 1.11, "volume": null}, {"date": "1994-05-27", "close": 1.11, "volume": null}, {"date": "1994-05-30", "close": 1.11, "volume": null}, {"date": "1994-05-31", "close": 1.11, "volume": null}, {"date": "1994-06-01", "close": 1.11, "volume": null}, {"date": "1994-06-02", "close": 1.11, "volume": null}, {"date": "1994-06-03", "close": 0.98, "volume": 2000.0}, {"date": "1994-06-06", "close": 0.98, "volume": null}, {"date": "1994-06-07", "close": 0.9, "volume": 2000.0}, {"date": "1994-06-08", "close": 0.9, "volume": null}, {"date": "1994-06-09", "close": 0.9, "volume": null}, {"date": "1994-06-10", "close": 0.9, "volume": null}, {"date": "1994-06-13", "close": 0.9, "volume": null}, {"date": "1994-06-14", "close": 0.8, "volume": 5000.0}, {"date": "1994-06-15", "close": 0.8, "volume": null}, {"date": "1994-06-16", "close": 0.8, "volume": null}, {"date": "1994-06-17", "close": 0.8, "volume": null}, {"date": "1994-06-20", "close": 0.8, "volume": null}, {"date": "1994-06-21", "close": 0.8, "volume": null}, {"date": "1994-06-22", "close": 0.8, "volume": null}, {"date": "1994-06-23", "close": 0.8, "volume": null}, {"date": "1994-06-24", "close": 0.75, "volume": 2000.0}, {"date": "1994-06-27", "close": 0.75, "volume": null}, {"date": "1994-06-28", "close": 0.75, "volume": null}, {"date": "1994-06-29", "close": 0.75, "volume": null}, {"date": "1994-06-30", "close": 0.75, "volume": null}, {"date": "1994-07-01", "close": 0.75, "volume": null}, {"date": "1994-07-04", "close": 0.75, "volume": null}, {"date": "1994-07-05", "close": 0.75, "volume": null}, {"date": "1994-07-06", "close": 0.75, "volume": null}, {"date": "1994-07-07", "close": 0.75, "volume": null}, {"date": "1994-07-08", "close": 0.75, "volume": null}, {"date": "1994-07-11", "close": 0.75, "volume": null}, {"date": "1994-07-12", "close": 0.75, "volume": null}, {"date": "1994-07-13", "close": 0.75, "volume": 200.0}, {"date": "1994-07-14", "close": 0.75, "volume": null}, {"date": "1994-07-15", "close": 0.75, "volume": null}, {"date": "1994-07-18", "close": 0.75, "volume": null}, {"date": "1994-07-19", "close": 0.75, "volume": null}, {"date": "1994-07-20", "close": 0.75, "volume": null}, {"date": "1994-07-21", "close": 0.75, "volume": null}, {"date": "1994-07-22", "close": 0.75, "volume": null}, {"date": "1994-07-25", "close": 0.75, "volume": null}, {"date": "1994-07-26", "close": 0.75, "volume": null}, {"date": "1994-07-27", "close": 0.75, "volume": null}, {"date": "1994-07-28", "close": 0.75, "volume": null}, {"date": "1994-07-29", "close": 0.8, "volume": 2000.0}, {"date": "1994-08-01", "close": 0.8, "volume": null}, {"date": "1994-08-02", "close": 0.8, "volume": null}, {"date": "1994-08-03", "close": 0.8, "volume": null}, {"date": "1994-08-04", "close": 0.8, "volume": null}, {"date": "1994-08-05", "close": 0.8, "volume": null}, {"date": "1994-08-08", "close": 0.8, "volume": null}, {"date": "1994-08-09", "close": 0.8, "volume": null}, {"date": "1994-08-10", "close": 0.8, "volume": null}, {"date": "1994-08-11", "close": 0.8, "volume": null}, {"date": "1994-08-12", "close": 0.8, "volume": null}, {"date": "1994-08-15", "close": 0.8, "volume": null}, {"date": "1994-08-16", "close": 0.8, "volume": null}, {"date": "1994-08-17", "close": 0.8, "volume": null}, {"date": "1994-08-18", "close": 0.8, "volume": null}, {"date": "1994-08-19", "close": 0.8, "volume": null}, {"date": "1994-08-22", "close": 0.75, "volume": 1000.0}, {"date": "1994-08-23", "close": 0.75, "volume": null}, {"date": "1994-08-24", "close": 0.75, "volume": null}, {"date": "1994-08-25", "close": 0.75, "volume": null}, {"date": "1994-08-26", "close": 0.75, "volume": null}, {"date": "1994-08-29", "close": 0.75, "volume": null}, {"date": "1994-08-30", "close": 0.75, "volume": null}, {"date": "1994-08-31", "close": 0.75, "volume": null}, {"date": "1994-09-01", "close": 0.75, "volume": 200.0}, {"date": "1994-09-02", "close": 0.75, "volume": null}, {"date": "1994-09-05", "close": 0.75, "volume": null}, {"date": "1994-09-06", "close": 0.75, "volume": null}, {"date": "1994-09-07", "close": 0.75, "volume": null}, {"date": "1994-09-08", "close": 0.75, "volume": null}, {"date": "1994-09-09", "close": 0.75, "volume": null}, {"date": "1994-09-12", "close": 0.75, "volume": null}, {"date": "1994-09-13", "close": 0.75, "volume": null}, {"date": "1994-09-14", "close": 0.75, "volume": null}, {"date": "1994-09-15", "close": 0.75, "volume": null}, {"date": "1994-09-16", "close": 0.75, "volume": null}, {"date": "1994-09-19", "close": 0.75, "volume": null}, {"date": "1994-09-20", "close": 0.75, "volume": null}, {"date": "1994-09-21", "close": 0.75, "volume": null}, {"date": "1994-09-22", "close": 0.75, "volume": null}, {"date": "1994-09-23", "close": 0.75, "volume": null}, {"date": "1994-09-26", "close": 0.75, "volume": null}, {"date": "1994-09-27", "close": 0.75, "volume": null}, {"date": "1994-09-28", "close": 0.75, "volume": null}, {"date": "1994-09-29", "close": 0.75, "volume": null}, {"date": "1994-09-30", "close": 0.75, "volume": null}, {"date": "1994-10-03", "close": 0.75, "volume": null}, {"date": "1994-10-04", "close": 0.75, "volume": null}, {"date": "1994-10-05", "close": 0.75, "volume": null}, {"date": "1994-10-06", "close": 0.75, "volume": null}, {"date": "1994-10-07", "close": 0.75, "volume": null}, {"date": "1994-10-10", "close": 0.75, "volume": null}, {"date": "1994-10-11", "close": 0.75, "volume": null}, {"date": "1994-10-12", "close": 0.75, "volume": null}, {"date": "1994-10-13", "close": 0.75, "volume": null}, {"date": "1994-10-14", "close": 0.75, "volume": null}, {"date": "1994-10-17", "close": 0.75, "volume": null}, {"date": "1994-10-18", "close": 0.4, "volume": 6000.0}, {"date": "1994-10-19", "close": 0.4, "volume": null}, {"date": "1994-10-20", "close": 0.4, "volume": null}, {"date": "1994-10-21", "close": 0.4, "volume": null}, {"date": "1994-10-24", "close": 0.4, "volume": null}, {"date": "1994-10-25", "close": 0.4, "volume": 2500.0}, {"date": "1994-10-26", "close": 0.4, "volume": null}, {"date": "1994-10-27", "close": 0.4, "volume": null}, {"date": "1994-10-28", "close": 0.4, "volume": null}, {"date": "1994-10-31", "close": 0.4, "volume": null}, {"date": "1994-11-01", "close": 0.4, "volume": null}, {"date": "1994-11-02", "close": 0.4, "volume": null}, {"date": "1994-11-03", "close": 0.41, "volume": 1300.0}, {"date": "1994-11-04", "close": 0.45, "volume": 16000.0}, {"date": "1994-11-07", "close": 0.41, "volume": 5600.0}, {"date": "1994-11-08", "close": 0.41, "volume": null}, {"date": "1994-11-09", "close": 0.41, "volume": null}, {"date": "1994-11-10", "close": 0.41, "volume": null}, {"date": "1994-11-11", "close": 0.41, "volume": null}, {"date": "1994-11-14", "close": 0.41, "volume": 2000.0}, {"date": "1994-11-15", "close": 0.41, "volume": null}, {"date": "1994-11-16", "close": 0.41, "volume": null}, {"date": "1994-11-17", "close": 0.41, "volume": null}, {"date": "1994-11-18", "close": 0.41, "volume": null}, {"date": "1994-11-21", "close": 0.41, "volume": null}, {"date": "1994-11-22", "close": 0.41, "volume": null}, {"date": "1994-11-23", "close": 0.41, "volume": null}, {"date": "1994-11-24", "close": 0.41, "volume": null}, {"date": "1994-11-25", "close": 0.41, "volume": null}, {"date": "1994-11-28", "close": 0.41, "volume": null}, {"date": "1994-11-29", "close": 0.41, "volume": null}, {"date": "1994-11-30", "close": 0.41, "volume": null}, {"date": "1994-12-01", "close": 0.41, "volume": null}, {"date": "1994-12-02", "close": 0.41, "volume": null}, {"date": "1994-12-05", "close": 0.41, "volume": null}, {"date": "1994-12-06", "close": 0.41, "volume": null}, {"date": "1994-12-07", "close": 0.41, "volume": null}, {"date": "1994-12-08", "close": 0.41, "volume": null}, {"date": "1994-12-09", "close": 0.41, "volume": null}, {"date": "1994-12-12", "close": 0.41, "volume": null}, {"date": "1994-12-13", "close": 0.41, "volume": null}, {"date": "1994-12-14", "close": 0.41, "volume": null}, {"date": "1994-12-15", "close": 0.41, "volume": null}, {"date": "1994-12-16", "close": 0.41, "volume": null}, {"date": "1994-12-19", "close": 0.41, "volume": null}, {"date": "1994-12-20", "close": 0.41, "volume": null}, {"date": "1994-12-21", "close": 0.41, "volume": null}, {"date": "1994-12-22", "close": 0.41, "volume": null}, {"date": "1994-12-23", "close": 0.41, "volume": null}, {"date": "1994-12-26", "close": 0.41, "volume": null}, {"date": "1994-12-27", "close": 0.41, "volume": null}, {"date": "1994-12-28", "close": 0.41, "volume": null}, {"date": "1994-12-29", "close": 0.41, "volume": null}, {"date": "1994-12-30", "close": 0.41, "volume": null}, {"date": "1995-01-02", "close": 0.41, "volume": null}, {"date": "1995-01-03", "close": 0.41, "volume": null}, {"date": "1995-01-04", "close": 0.41, "volume": null}, {"date": "1995-01-05", "close": 0.41, "volume": null}, {"date": "1995-01-06", "close": 0.41, "volume": null}, {"date": "1995-01-09", "close": 0.41, "volume": null}, {"date": "1995-01-10", "close": 0.41, "volume": null}, {"date": "1995-01-11", "close": 0.41, "volume": null}, {"date": "1995-01-12", "close": 0.41, "volume": null}, {"date": "1995-01-13", "close": 0.41, "volume": null}, {"date": "1995-01-16", "close": 0.41, "volume": null}, {"date": "1995-01-17", "close": 0.41, "volume": null}, {"date": "1995-01-18", "close": 0.41, "volume": null}, {"date": "1995-01-19", "close": 0.41, "volume": null}, {"date": "1995-01-20", "close": 0.41, "volume": null}, {"date": "1995-01-23", "close": 0.41, "volume": null}, {"date": "1995-01-24", "close": 0.41, "volume": null}, {"date": "1995-01-25", "close": 0.41, "volume": null}, {"date": "1995-01-26", "close": 0.41, "volume": null}, {"date": "1995-01-27", "close": 0.41, "volume": null}, {"date": "1995-01-30", "close": 0.41, "volume": null}, {"date": "1995-01-31", "close": 0.3, "volume": 5000.0}, {"date": "1995-02-01", "close": 0.3, "volume": 11500.0}, {"date": "1995-02-02", "close": 0.3, "volume": null}, {"date": "1995-02-03", "close": 0.3, "volume": null}, {"date": "1995-02-06", "close": 0.3, "volume": null}, {"date": "1995-02-07", "close": 0.3, "volume": null}, {"date": "1995-02-08", "close": 0.3, "volume": null}, {"date": "1995-02-09", "close": 0.3, "volume": null}, {"date": "1995-02-10", "close": 0.3, "volume": null}, {"date": "1995-02-13", "close": 0.3, "volume": null}, {"date": "1995-02-14", "close": 0.3, "volume": null}, {"date": "1995-02-15", "close": 0.3, "volume": null}, {"date": "1995-02-16", "close": 0.3, "volume": null}, {"date": "1995-02-17", "close": 0.3, "volume": null}, {"date": "1995-02-20", "close": 0.3, "volume": null}, {"date": "1995-02-21", "close": 0.3, "volume": null}, {"date": "1995-02-22", "close": 0.3, "volume": null}, {"date": "1995-02-23", "close": 0.3, "volume": null}, {"date": "1995-02-24", "close": 0.3, "volume": null}, {"date": "1995-02-27", "close": 0.3, "volume": null}, {"date": "1995-02-28", "close": 0.3, "volume": null}, {"date": "1995-03-01", "close": 0.3, "volume": null}, {"date": "1995-03-02", "close": 0.3, "volume": null}, {"date": "1995-03-03", "close": 0.3, "volume": null}, {"date": "1995-03-06", "close": 0.3, "volume": null}, {"date": "1995-03-07", "close": 0.3, "volume": null}, {"date": "1995-03-08", "close": 0.3, "volume": null}, {"date": "1995-03-09", "close": 0.3, "volume": null}, {"date": "1995-03-10", "close": 0.3, "volume": null}, {"date": "1995-03-13", "close": 0.3, "volume": null}, {"date": "1995-03-14", "close": 0.3, "volume": null}, {"date": "1995-03-15", "close": 0.25, "volume": 2000.0}, {"date": "1995-03-16", "close": 0.25, "volume": null}, {"date": "1995-03-17", "close": 0.25, "volume": null}, {"date": "1995-03-20", "close": 0.25, "volume": null}, {"date": "1995-03-21", "close": 0.25, "volume": null}, {"date": "1995-03-22", "close": 0.25, "volume": null}, {"date": "1995-03-23", "close": 0.25, "volume": null}, {"date": "1995-03-24", "close": 0.25, "volume": null}, {"date": "1995-03-27", "close": 0.25, "volume": null}, {"date": "1995-03-28", "close": 0.25, "volume": null}, {"date": "1995-03-29", "close": 0.25, "volume": null}, {"date": "1995-03-30", "close": 0.25, "volume": null}, {"date": "1995-03-31", "close": 0.25, "volume": null}, {"date": "1995-04-03", "close": 0.25, "volume": null}, {"date": "1995-04-04", "close": 0.25, "volume": null}, {"date": "1995-04-05", "close": 0.25, "volume": null}, {"date": "1995-04-06", "close": 0.25, "volume": null}, {"date": "1995-04-07", "close": 0.25, "volume": null}, {"date": "1995-04-10", "close": 0.3, "volume": 1000.0}, {"date": "1995-04-11", "close": 0.3, "volume": null}, {"date": "1995-04-12", "close": 0.3, "volume": null}, {"date": "1995-04-13", "close": 0.3, "volume": null}, {"date": "1995-04-14", "close": 0.3, "volume": null}, {"date": "1995-04-17", "close": 0.3, "volume": null}, {"date": "1995-04-18", "close": 0.3, "volume": null}, {"date": "1995-04-19", "close": 0.3, "volume": null}, {"date": "1995-04-20", "close": 0.3, "volume": 2000.0}, {"date": "1995-04-21", "close": 0.36, "volume": 104600.0}, {"date": "1995-04-24", "close": 0.36, "volume": 3500.0}, {"date": "1995-04-25", "close": 0.36, "volume": null}, {"date": "1995-04-26", "close": 0.36, "volume": null}, {"date": "1995-04-27", "close": 0.4, "volume": 3500.0}, {"date": "1995-04-28", "close": 0.5, "volume": 4500.0}, {"date": "1995-05-01", "close": 0.5, "volume": null}, {"date": "1995-05-02", "close": 0.5, "volume": null}, {"date": "1995-05-03", "close": 0.45, "volume": 5000.0}, {"date": "1995-05-04", "close": 0.45, "volume": 2000.0}, {"date": "1995-05-05", "close": 0.45, "volume": null}, {"date": "1995-05-08", "close": 0.45, "volume": null}, {"date": "1995-05-09", "close": 0.45, "volume": null}, {"date": "1995-05-10", "close": 0.45, "volume": null}, {"date": "1995-05-11", "close": 0.3, "volume": 1000.0}, {"date": "1995-05-12", "close": 0.3, "volume": null}, {"date": "1995-05-15", "close": 0.3, "volume": 100.0}, {"date": "1995-05-16", "close": 0.3, "volume": null}, {"date": "1995-05-17", "close": 0.3, "volume": null}, {"date": "1995-05-18", "close": 0.3, "volume": null}, {"date": "1995-05-19", "close": 0.3, "volume": null}, {"date": "1995-05-22", "close": 0.3, "volume": 6000.0}, {"date": "1995-05-23", "close": 0.3, "volume": null}, {"date": "1995-05-24", "close": 0.3, "volume": null}, {"date": "1995-05-25", "close": 0.3, "volume": null}, {"date": "1995-05-26", "close": 0.3, "volume": 6000.0}, {"date": "1995-05-29", "close": 0.3, "volume": 12000.0}, {"date": "1995-05-30", "close": 0.3, "volume": 2000.0}, {"date": "1995-05-31", "close": 0.3, "volume": null}, {"date": "1995-06-01", "close": 0.3, "volume": null}, {"date": "1995-06-02", "close": 0.3, "volume": null}, {"date": "1995-06-05", "close": 0.3, "volume": null}, {"date": "1995-06-06", "close": 0.3, "volume": null}, {"date": "1995-06-07", "close": 0.3, "volume": null}, {"date": "1995-06-08", "close": 0.3, "volume": null}, {"date": "1995-06-09", "close": 0.3, "volume": null}, {"date": "1995-06-12", "close": 0.3, "volume": null}, {"date": "1995-06-13", "close": 0.3, "volume": null}, {"date": "1995-06-14", "close": 0.3, "volume": null}, {"date": "1995-06-15", "close": 0.3, "volume": null}, {"date": "1995-06-16", "close": 0.25, "volume": 5700.0}, {"date": "1995-06-19", "close": 0.25, "volume": 2000.0}, {"date": "1995-06-20", "close": 0.26, "volume": 6000.0}, {"date": "1995-06-21", "close": 0.26, "volume": null}, {"date": "1995-06-22", "close": 0.26, "volume": null}, {"date": "1995-06-23", "close": 0.26, "volume": null}, {"date": "1995-06-26", "close": 0.26, "volume": null}, {"date": "1995-06-27", "close": 0.26, "volume": null}, {"date": "1995-06-28", "close": 0.26, "volume": null}, {"date": "1995-06-29", "close": 0.26, "volume": null}, {"date": "1995-06-30", "close": 0.27, "volume": 100000.0}, {"date": "1995-07-03", "close": 0.27, "volume": null}, {"date": "1995-07-04", "close": 0.27, "volume": null}, {"date": "1995-07-05", "close": 0.27, "volume": null}, {"date": "1995-07-06", "close": 0.27, "volume": null}, {"date": "1995-07-07", "close": 0.27, "volume": null}, {"date": "1995-07-10", "close": 0.27, "volume": null}, {"date": "1995-07-11", "close": 0.27, "volume": null}, {"date": "1995-07-12", "close": 0.27, "volume": null}, {"date": "1995-07-13", "close": 0.27, "volume": null}, {"date": "1995-07-14", "close": 0.27, "volume": null}, {"date": "1995-07-17", "close": 0.27, "volume": null}, {"date": "1995-07-18", "close": 0.27, "volume": null}, {"date": "1995-07-19", "close": 0.27, "volume": null}, {"date": "1995-07-20", "close": 0.27, "volume": null}, {"date": "1995-07-21", "close": 0.27, "volume": null}, {"date": "1995-07-24", "close": 0.27, "volume": null}, {"date": "1995-07-25", "close": 0.25, "volume": 4000.0}, {"date": "1995-07-26", "close": 0.25, "volume": null}, {"date": "1995-07-27", "close": 0.25, "volume": null}, {"date": "1995-07-28", "close": 0.25, "volume": null}, {"date": "1995-07-31", "close": 0.25, "volume": 600.0}, {"date": "1995-08-01", "close": 0.25, "volume": null}, {"date": "1995-08-02", "close": 0.25, "volume": null}, {"date": "1995-08-03", "close": 0.25, "volume": null}, {"date": "1995-08-04", "close": 0.25, "volume": null}, {"date": "1995-08-07", "close": 0.25, "volume": null}, {"date": "1995-08-08", "close": 0.25, "volume": null}, {"date": "1995-08-09", "close": 0.25, "volume": null}, {"date": "1995-08-10", "close": 0.25, "volume": null}, {"date": "1995-08-11", "close": 0.25, "volume": null}, {"date": "1995-08-14", "close": 0.25, "volume": null}, {"date": "1995-08-15", "close": 0.25, "volume": null}, {"date": "1995-08-16", "close": 0.25, "volume": null}, {"date": "1995-08-17", "close": 0.25, "volume": null}, {"date": "1995-08-18", "close": 0.25, "volume": null}, {"date": "1995-08-21", "close": 0.25, "volume": null}, {"date": "1995-08-22", "close": 0.25, "volume": null}, {"date": "1995-08-23", "close": 0.25, "volume": null}, {"date": "1995-08-24", "close": 0.25, "volume": null}, {"date": "1995-08-25", "close": 0.25, "volume": null}, {"date": "1995-08-28", "close": 0.25, "volume": null}, {"date": "1995-08-29", "close": 0.25, "volume": null}, {"date": "1995-08-30", "close": 0.25, "volume": null}, {"date": "1995-08-31", "close": 0.25, "volume": null}, {"date": "1995-09-01", "close": 0.25, "volume": null}, {"date": "1995-09-04", "close": 0.25, "volume": null}, {"date": "1995-09-05", "close": 0.25, "volume": null}, {"date": "1995-09-06", "close": 0.25, "volume": null}, {"date": "1995-09-07", "close": 0.25, "volume": null}, {"date": "1995-09-08", "close": 0.3, "volume": 32000.0}, {"date": "1995-09-11", "close": 0.3, "volume": null}, {"date": "1995-09-12", "close": 0.3, "volume": null}, {"date": "1995-09-13", "close": 0.27, "volume": 10000.0}, {"date": "1995-09-14", "close": 0.27, "volume": null}, {"date": "1995-09-15", "close": 0.27, "volume": null}, {"date": "1995-09-18", "close": 0.27, "volume": null}, {"date": "1995-09-19", "close": 0.27, "volume": null}, {"date": "1995-09-20", "close": 0.27, "volume": null}, {"date": "1995-09-21", "close": 0.27, "volume": null}, {"date": "1995-09-22", "close": 0.27, "volume": null}, {"date": "1995-09-25", "close": 0.27, "volume": null}, {"date": "1995-09-26", "close": 0.27, "volume": null}, {"date": "1995-09-27", "close": 0.27, "volume": null}, {"date": "1995-09-28", "close": 0.27, "volume": null}, {"date": "1995-09-29", "close": 0.27, "volume": null}, {"date": "1995-10-02", "close": 0.27, "volume": null}, {"date": "1995-10-03", "close": 0.27, "volume": null}, {"date": "1995-10-04", "close": 0.27, "volume": null}, {"date": "1995-10-05", "close": 0.27, "volume": null}, {"date": "1995-10-06", "close": 0.27, "volume": null}, {"date": "1995-10-09", "close": 0.27, "volume": null}, {"date": "1995-10-10", "close": 0.27, "volume": null}, {"date": "1995-10-11", "close": 0.27, "volume": null}, {"date": "1995-10-12", "close": 0.27, "volume": null}, {"date": "1995-10-13", "close": 0.27, "volume": null}, {"date": "1995-10-16", "close": 0.27, "volume": null}, {"date": "1995-10-17", "close": 0.27, "volume": null}, {"date": "1995-10-18", "close": 0.27, "volume": null}, {"date": "1995-10-19", "close": 0.27, "volume": null}, {"date": "1995-10-20", "close": 0.27, "volume": null}, {"date": "1995-10-23", "close": 0.27, "volume": null}, {"date": "1995-10-24", "close": 0.27, "volume": null}, {"date": "1995-10-25", "close": 0.27, "volume": null}, {"date": "1995-10-26", "close": 0.27, "volume": null}, {"date": "1995-10-27", "close": 0.26, "volume": 2000.0}, {"date": "1995-10-30", "close": 0.26, "volume": 800.0}, {"date": "1995-10-31", "close": 0.26, "volume": null}, {"date": "1995-11-01", "close": 0.26, "volume": null}, {"date": "1995-11-02", "close": 0.26, "volume": 4700.0}, {"date": "1995-11-03", "close": 0.26, "volume": null}, {"date": "1995-11-06", "close": 0.26, "volume": null}, {"date": "1995-11-07", "close": 0.26, "volume": null}, {"date": "1995-11-08", "close": 0.26, "volume": null}, {"date": "1995-11-09", "close": 0.28, "volume": 15000.0}, {"date": "1995-11-10", "close": 0.28, "volume": null}, {"date": "1995-11-13", "close": 0.28, "volume": null}, {"date": "1995-11-14", "close": 0.28, "volume": 65000.0}, {"date": "1995-11-15", "close": 0.28, "volume": 22300.0}, {"date": "1995-11-16", "close": 0.28, "volume": null}, {"date": "1995-11-17", "close": 0.28, "volume": null}, {"date": "1995-11-20", "close": 0.28, "volume": null}, {"date": "1995-11-21", "close": 0.28, "volume": null}, {"date": "1995-11-22", "close": 0.28, "volume": null}, {"date": "1995-11-23", "close": 0.28, "volume": null}, {"date": "1995-11-24", "close": 0.28, "volume": null}, {"date": "1995-11-27", "close": 0.28, "volume": null}, {"date": "1995-11-28", "close": 0.28, "volume": 4700.0}, {"date": "1995-11-29", "close": 0.28, "volume": null}, {"date": "1995-11-30", "close": 0.28, "volume": null}, {"date": "1995-12-01", "close": 0.28, "volume": null}, {"date": "1995-12-04", "close": 0.28, "volume": null}, {"date": "1995-12-05", "close": 0.26, "volume": 4700.0}, {"date": "1995-12-06", "close": 0.26, "volume": null}, {"date": "1995-12-07", "close": 0.26, "volume": 2000.0}, {"date": "1995-12-08", "close": 0.26, "volume": null}, {"date": "1995-12-11", "close": 0.26, "volume": null}, {"date": "1995-12-12", "close": 0.26, "volume": null}, {"date": "1995-12-13", "close": 0.26, "volume": null}, {"date": "1995-12-14", "close": 0.26, "volume": null}, {"date": "1995-12-15", "close": 0.26, "volume": null}, {"date": "1995-12-18", "close": 0.26, "volume": null}, {"date": "1995-12-19", "close": 0.26, "volume": null}, {"date": "1995-12-20", "close": 0.26, "volume": null}, {"date": "1995-12-21", "close": 0.26, "volume": null}, {"date": "1995-12-22", "close": 0.26, "volume": null}, {"date": "1995-12-25", "close": 0.26, "volume": null}, {"date": "1995-12-26", "close": 0.26, "volume": null}, {"date": "1995-12-27", "close": 0.26, "volume": null}, {"date": "1995-12-28", "close": 0.26, "volume": null}, {"date": "1995-12-29", "close": 0.26, "volume": null}, {"date": "1996-01-01", "close": 0.26, "volume": null}, {"date": "1996-01-02", "close": 0.26, "volume": null}, {"date": "1996-01-03", "close": 0.26, "volume": null}, {"date": "1996-01-04", "close": 0.28, "volume": 21300.0}, {"date": "1996-01-05", "close": 0.28, "volume": null}, {"date": "1996-01-08", "close": 0.28, "volume": 3000.0}, {"date": "1996-01-09", "close": 0.28, "volume": null}, {"date": "1996-01-10", "close": 0.28, "volume": null}, {"date": "1996-01-11", "close": 0.28, "volume": null}, {"date": "1996-01-12", "close": 0.28, "volume": 18900.0}, {"date": "1996-01-15", "close": 0.3, "volume": 900.0}, {"date": "1996-01-16", "close": 0.3, "volume": null}, {"date": "1996-01-17", "close": 0.3, "volume": null}, {"date": "1996-01-18", "close": 0.3, "volume": 20000.0}, {"date": "1996-01-19", "close": 0.3, "volume": null}, {"date": "1996-01-22", "close": 0.3, "volume": null}, {"date": "1996-01-23", "close": 0.3, "volume": null}, {"date": "1996-01-24", "close": 0.3, "volume": null}, {"date": "1996-01-25", "close": 0.3, "volume": null}, {"date": "1996-01-26", "close": 0.3, "volume": null}, {"date": "1996-01-29", "close": 0.3, "volume": null}, {"date": "1996-01-30", "close": 0.3, "volume": null}, {"date": "1996-01-31", "close": 0.3, "volume": null}, {"date": "1996-02-01", "close": 0.3, "volume": null}, {"date": "1996-02-02", "close": 0.25, "volume": 20000.0}, {"date": "1996-02-05", "close": 0.25, "volume": null}, {"date": "1996-02-06", "close": 0.25, "volume": null}, {"date": "1996-02-07", "close": 0.2, "volume": 20000.0}, {"date": "1996-02-08", "close": 0.2, "volume": null}, {"date": "1996-02-09", "close": 0.2, "volume": 34500.0}, {"date": "1996-02-12", "close": 0.2, "volume": null}, {"date": "1996-02-13", "close": 0.2, "volume": null}, {"date": "1996-02-14", "close": 0.2, "volume": null}, {"date": "1996-02-15", "close": 0.2, "volume": null}, {"date": "1996-02-16", "close": 0.2, "volume": null}, {"date": "1996-02-19", "close": 0.2, "volume": null}, {"date": "1996-02-20", "close": 0.2, "volume": null}, {"date": "1996-02-21", "close": 0.2, "volume": null}, {"date": "1996-02-22", "close": 0.2, "volume": null}, {"date": "1996-02-23", "close": 0.24, "volume": 6000.0}, {"date": "1996-02-26", "close": 0.24, "volume": null}, {"date": "1996-02-27", "close": 0.24, "volume": null}, {"date": "1996-02-28", "close": 0.24, "volume": null}, {"date": "1996-02-29", "close": 0.24, "volume": null}, {"date": "1996-03-01", "close": 0.25, "volume": 5900.0}, {"date": "1996-03-04", "close": 0.25, "volume": null}, {"date": "1996-03-05", "close": 0.25, "volume": 14000.0}, {"date": "1996-03-06", "close": 0.27, "volume": 1000.0}, {"date": "1996-03-07", "close": 0.27, "volume": null}, {"date": "1996-03-08", "close": 0.27, "volume": null}, {"date": "1996-03-11", "close": 0.27, "volume": null}, {"date": "1996-03-12", "close": 0.23, "volume": 10000.0}, {"date": "1996-03-13", "close": 0.23, "volume": null}, {"date": "1996-03-14", "close": 0.23, "volume": null}, {"date": "1996-03-15", "close": 0.23, "volume": null}, {"date": "1996-03-18", "close": 0.23, "volume": null}, {"date": "1996-03-19", "close": 0.23, "volume": null}, {"date": "1996-03-20", "close": 0.23, "volume": null}, {"date": "1996-03-21", "close": 0.23, "volume": null}, {"date": "1996-03-22", "close": 0.23, "volume": null}, {"date": "1996-03-25", "close": 0.23, "volume": null}, {"date": "1996-03-26", "close": 0.23, "volume": null}, {"date": "1996-03-27", "close": 0.32, "volume": 79000.0}, {"date": "1996-03-28", "close": 0.32, "volume": null}, {"date": "1996-03-29", "close": 0.32, "volume": null}, {"date": "1996-04-01", "close": 0.32, "volume": null}, {"date": "1996-04-02", "close": 0.23, "volume": 5000.0}, {"date": "1996-04-03", "close": 0.23, "volume": null}, {"date": "1996-04-04", "close": 0.23, "volume": null}, {"date": "1996-04-05", "close": 0.23, "volume": null}, {"date": "1996-04-08", "close": 0.23, "volume": null}, {"date": "1996-04-09", "close": 0.23, "volume": null}, {"date": "1996-04-10", "close": 0.28, "volume": 8000.0}, {"date": "1996-04-11", "close": 0.28, "volume": null}, {"date": "1996-04-12", "close": 0.28, "volume": null}, {"date": "1996-04-15", "close": 0.28, "volume": null}, {"date": "1996-04-16", "close": 0.28, "volume": null}, {"date": "1996-04-17", "close": 0.28, "volume": null}, {"date": "1996-04-18", "close": 0.28, "volume": null}, {"date": "1996-04-19", "close": 0.28, "volume": null}, {"date": "1996-04-22", "close": 0.28, "volume": null}, {"date": "1996-04-23", "close": 0.28, "volume": null}, {"date": "1996-04-24", "close": 0.28, "volume": null}, {"date": "1996-04-25", "close": 0.28, "volume": null}, {"date": "1996-04-26", "close": 0.28, "volume": null}, {"date": "1996-04-29", "close": 0.28, "volume": null}, {"date": "1996-04-30", "close": 0.28, "volume": null}, {"date": "1996-05-01", "close": 0.28, "volume": null}, {"date": "1996-05-02", "close": 0.28, "volume": null}, {"date": "1996-05-03", "close": 0.28, "volume": null}, {"date": "1996-05-06", "close": 0.28, "volume": null}, {"date": "1996-05-07", "close": 0.3, "volume": 4000.0}, {"date": "1996-05-08", "close": 0.3, "volume": null}, {"date": "1996-05-09", "close": 0.3, "volume": null}, {"date": "1996-05-10", "close": 0.3, "volume": null}, {"date": "1996-05-13", "close": 0.3, "volume": null}, {"date": "1996-05-14", "close": 0.3, "volume": null}, {"date": "1996-05-15", "close": 0.3, "volume": null}, {"date": "1996-05-16", "close": 0.3, "volume": null}, {"date": "1996-05-17", "close": 0.3, "volume": null}, {"date": "1996-05-20", "close": 0.3, "volume": null}, {"date": "1996-05-21", "close": 0.3, "volume": null}, {"date": "1996-05-22", "close": 0.3, "volume": null}, {"date": "1996-05-23", "close": 0.3, "volume": null}, {"date": "1996-05-24", "close": 0.3, "volume": null}, {"date": "1996-05-27", "close": 0.3, "volume": null}, {"date": "1996-05-28", "close": 0.3, "volume": null}, {"date": "1996-05-29", "close": 0.3, "volume": null}, {"date": "1996-05-30", "close": 0.3, "volume": null}, {"date": "1996-05-31", "close": 0.3, "volume": null}, {"date": "1996-06-03", "close": 0.3, "volume": null}, {"date": "1996-06-04", "close": 0.3, "volume": null}, {"date": "1996-06-05", "close": 0.3, "volume": null}, {"date": "1996-06-06", "close": 0.3, "volume": null}, {"date": "1996-06-07", "close": 0.3, "volume": null}, {"date": "1996-06-10", "close": 0.3, "volume": null}, {"date": "1996-06-11", "close": 0.3, "volume": null}, {"date": "1996-06-12", "close": 0.3, "volume": null}, {"date": "1996-06-13", "close": 0.3, "volume": null}, {"date": "1996-06-14", "close": 0.3, "volume": null}, {"date": "1996-06-17", "close": 0.3, "volume": null}, {"date": "1996-06-18", "close": 0.3, "volume": null}, {"date": "1996-06-19", "close": 0.3, "volume": 3500.0}, {"date": "1996-06-20", "close": 0.3, "volume": null}, {"date": "1996-06-21", "close": 0.3, "volume": null}, {"date": "1996-06-24", "close": 0.3, "volume": null}, {"date": "1996-06-25", "close": 0.3, "volume": null}, {"date": "1996-06-26", "close": 0.3, "volume": null}, {"date": "1996-06-27", "close": 0.3, "volume": null}, {"date": "1996-06-28", "close": 0.3, "volume": null}, {"date": "1996-07-01", "close": 0.35, "volume": 34500.0}, {"date": "1996-07-02", "close": 0.35, "volume": null}, {"date": "1996-07-03", "close": 0.35, "volume": null}, {"date": "1996-07-04", "close": 0.3, "volume": 28500.0}, {"date": "1996-07-05", "close": 0.3, "volume": null}, {"date": "1996-07-08", "close": 0.3, "volume": null}, {"date": "1996-07-09", "close": 0.3, "volume": null}, {"date": "1996-07-10", "close": 0.3, "volume": null}, {"date": "1996-07-11", "close": 0.3, "volume": null}, {"date": "1996-07-12", "close": 0.3, "volume": null}, {"date": "1996-07-15", "close": 0.3, "volume": null}, {"date": "1996-07-16", "close": 0.25, "volume": 18000.0}, {"date": "1996-07-17", "close": 0.25, "volume": null}, {"date": "1996-07-18", "close": 0.25, "volume": null}, {"date": "1996-07-19", "close": 0.25, "volume": null}, {"date": "1996-07-22", "close": 0.25, "volume": null}, {"date": "1996-07-23", "close": 0.25, "volume": null}, {"date": "1996-07-24", "close": 0.25, "volume": null}, {"date": "1996-07-25", "close": 0.25, "volume": null}, {"date": "1996-07-26", "close": 0.25, "volume": null}, {"date": "1996-07-29", "close": 0.25, "volume": null}, {"date": "1996-07-30", "close": 0.25, "volume": null}, {"date": "1996-07-31", "close": 0.25, "volume": null}, {"date": "1996-08-01", "close": 0.25, "volume": null}, {"date": "1996-08-02", "close": 0.25, "volume": null}, {"date": "1996-08-05", "close": 0.25, "volume": null}, {"date": "1996-08-06", "close": 0.25, "volume": null}, {"date": "1996-08-07", "close": 0.25, "volume": null}, {"date": "1996-08-08", "close": 0.25, "volume": 1900.0}, {"date": "1996-08-09", "close": 0.25, "volume": null}, {"date": "1996-08-12", "close": 0.25, "volume": null}, {"date": "1996-08-13", "close": 0.25, "volume": 48000.0}, {"date": "1996-08-14", "close": 0.23, "volume": 2000.0}, {"date": "1996-08-15", "close": 0.23, "volume": null}, {"date": "1996-08-16", "close": 0.23, "volume": null}, {"date": "1996-08-19", "close": 0.23, "volume": null}, {"date": "1996-08-20", "close": 0.23, "volume": null}, {"date": "1996-08-21", "close": 0.23, "volume": null}, {"date": "1996-08-22", "close": 0.23, "volume": null}, {"date": "1996-08-23", "close": 0.23, "volume": null}, {"date": "1996-08-26", "close": 0.23, "volume": null}, {"date": "1996-08-27", "close": 0.23, "volume": null}, {"date": "1996-08-28", "close": 0.26, "volume": 6000.0}, {"date": "1996-08-29", "close": 0.26, "volume": null}, {"date": "1996-08-30", "close": 0.26, "volume": null}, {"date": "1996-09-02", "close": 0.26, "volume": null}, {"date": "1996-09-03", "close": 0.26, "volume": 40000.0}, {"date": "1996-09-04", "close": 0.26, "volume": null}, {"date": "1996-09-05", "close": 0.27, "volume": 20000.0}, {"date": "1996-09-06", "close": 0.27, "volume": null}, {"date": "1996-09-09", "close": 0.27, "volume": null}, {"date": "1996-09-10", "close": 0.27, "volume": null}, {"date": "1996-09-11", "close": 0.27, "volume": null}, {"date": "1996-09-12", "close": 0.27, "volume": null}, {"date": "1996-09-13", "close": 0.27, "volume": null}, {"date": "1996-09-16", "close": 0.27, "volume": null}, {"date": "1996-09-17", "close": 0.27, "volume": null}, {"date": "1996-09-18", "close": 0.27, "volume": null}, {"date": "1996-09-19", "close": 0.27, "volume": null}, {"date": "1996-09-20", "close": 0.27, "volume": null}, {"date": "1996-09-23", "close": 0.25, "volume": 2500.0}, {"date": "1996-09-24", "close": 0.25, "volume": null}, {"date": "1996-09-25", "close": 0.25, "volume": null}, {"date": "1996-09-26", "close": 0.25, "volume": null}, {"date": "1996-09-27", "close": 0.25, "volume": 41500.0}, {"date": "1996-09-30", "close": 0.25, "volume": null}, {"date": "1996-10-01", "close": 0.25, "volume": null}, {"date": "1996-10-02", "close": 0.25, "volume": null}, {"date": "1996-10-03", "close": 0.25, "volume": null}, {"date": "1996-10-04", "close": 0.26, "volume": 2400.0}, {"date": "1996-10-07", "close": 0.26, "volume": null}, {"date": "1996-10-08", "close": 0.26, "volume": null}, {"date": "1996-10-09", "close": 0.26, "volume": 22200.0}, {"date": "1996-10-10", "close": 0.28, "volume": 4000.0}, {"date": "1996-10-11", "close": 0.28, "volume": null}, {"date": "1996-10-14", "close": 0.26, "volume": 3300.0}, {"date": "1996-10-15", "close": 0.26, "volume": null}, {"date": "1996-10-16", "close": 0.26, "volume": null}, {"date": "1996-10-17", "close": 0.26, "volume": null}, {"date": "1996-10-18", "close": 0.26, "volume": null}, {"date": "1996-10-21", "close": 0.26, "volume": null}, {"date": "1996-10-22", "close": 0.26, "volume": null}, {"date": "1996-10-23", "close": 0.26, "volume": null}, {"date": "1996-10-24", "close": 0.26, "volume": null}, {"date": "1996-10-25", "close": 0.26, "volume": null}, {"date": "1996-10-28", "close": 0.28, "volume": 38000.0}, {"date": "1996-10-29", "close": 0.28, "volume": null}, {"date": "1996-10-30", "close": 0.28, "volume": null}, {"date": "1996-10-31", "close": 0.28, "volume": null}, {"date": "1996-11-01", "close": 0.28, "volume": null}, {"date": "1996-11-04", "close": 0.28, "volume": null}, {"date": "1996-11-05", "close": 0.28, "volume": null}, {"date": "1996-11-06", "close": 0.28, "volume": null}, {"date": "1996-11-07", "close": 0.28, "volume": null}, {"date": "1996-11-08", "close": 0.27, "volume": 90000.0}, {"date": "1996-11-11", "close": 0.27, "volume": null}, {"date": "1996-11-12", "close": 0.27, "volume": null}, {"date": "1996-11-13", "close": 0.29, "volume": 1000.0}, {"date": "1996-11-14", "close": 0.3, "volume": 30000.0}, {"date": "1996-11-15", "close": 0.3, "volume": 10000.0}, {"date": "1996-11-18", "close": 0.3, "volume": null}, {"date": "1996-11-19", "close": 0.3, "volume": null}, {"date": "1996-11-20", "close": 0.3, "volume": 36000.0}, {"date": "1996-11-21", "close": 0.31, "volume": 50000.0}, {"date": "1996-11-22", "close": 0.31, "volume": null}, {"date": "1996-11-25", "close": 0.3, "volume": 50726.0}, {"date": "1996-11-26", "close": 0.3, "volume": null}, {"date": "1996-11-27", "close": 0.3, "volume": 5000.0}, {"date": "1996-11-28", "close": 0.3, "volume": null}, {"date": "1996-11-29", "close": 0.3, "volume": null}, {"date": "1996-12-02", "close": 0.3, "volume": 31016.0}, {"date": "1996-12-03", "close": 0.3, "volume": 41785.0}, {"date": "1996-12-04", "close": 0.3, "volume": null}, {"date": "1996-12-05", "close": 0.3, "volume": null}, {"date": "1996-12-06", "close": 0.3, "volume": null}, {"date": "1996-12-09", "close": 0.3, "volume": null}, {"date": "1996-12-10", "close": 0.3, "volume": null}, {"date": "1996-12-11", "close": 0.3, "volume": 36473.0}, {"date": "1996-12-12", "close": 0.28, "volume": 50000.0}, {"date": "1996-12-13", "close": 0.28, "volume": 16333.0}, {"date": "1996-12-16", "close": 0.28, "volume": null}, {"date": "1996-12-17", "close": 0.28, "volume": null}, {"date": "1996-12-18", "close": 0.28, "volume": null}, {"date": "1996-12-19", "close": 0.28, "volume": 3667.0}, {"date": "1996-12-20", "close": 0.28, "volume": null}, {"date": "1996-12-23", "close": 0.25, "volume": 60860.0}, {"date": "1996-12-24", "close": 0.25, "volume": null}, {"date": "1996-12-25", "close": 0.25, "volume": null}, {"date": "1996-12-26", "close": 0.25, "volume": null}, {"date": "1996-12-27", "close": 0.25, "volume": null}, {"date": "1996-12-30", "close": 0.25, "volume": null}, {"date": "1996-12-31", "close": 0.25, "volume": null}, {"date": "1997-01-01", "close": 0.25, "volume": null}, {"date": "1997-01-02", "close": 0.25, "volume": null}, {"date": "1997-01-03", "close": 0.25, "volume": null}, {"date": "1997-01-06", "close": 0.25, "volume": null}, {"date": "1997-01-07", "close": 0.3, "volume": 3500.0}, {"date": "1997-01-08", "close": 0.3, "volume": null}, {"date": "1997-01-09", "close": 0.3, "volume": null}, {"date": "1997-01-10", "close": 0.3, "volume": null}, {"date": "1997-01-13", "close": 0.3, "volume": null}, {"date": "1997-01-14", "close": 0.31, "volume": 10000.0}, {"date": "1997-01-15", "close": 0.31, "volume": null}, {"date": "1997-01-16", "close": 0.31, "volume": 1000.0}, {"date": "1997-01-17", "close": 0.31, "volume": null}, {"date": "1997-01-20", "close": 0.31, "volume": null}, {"date": "1997-01-21", "close": 0.31, "volume": null}, {"date": "1997-01-22", "close": 0.3, "volume": 500.0}, {"date": "1997-01-23", "close": 0.3, "volume": null}, {"date": "1997-01-24", "close": 0.3, "volume": null}, {"date": "1997-01-27", "close": 0.3, "volume": null}, {"date": "1997-01-28", "close": 0.26, "volume": 1500.0}, {"date": "1997-01-29", "close": 0.26, "volume": null}, {"date": "1997-01-30", "close": 0.26, "volume": null}, {"date": "1997-01-31", "close": 0.26, "volume": null}, {"date": "1997-02-03", "close": 0.26, "volume": 4000.0}, {"date": "1997-02-04", "close": 0.26, "volume": 2016.0}, {"date": "1997-02-05", "close": 0.26, "volume": 10000.0}, {"date": "1997-02-06", "close": 0.26, "volume": null}, {"date": "1997-02-07", "close": 0.26, "volume": null}, {"date": "1997-02-10", "close": 0.26, "volume": null}, {"date": "1997-02-11", "close": 0.26, "volume": null}, {"date": "1997-02-12", "close": 0.27, "volume": 10000.0}, {"date": "1997-02-13", "close": 0.27, "volume": null}, {"date": "1997-02-14", "close": 0.27, "volume": null}, {"date": "1997-02-17", "close": 0.27, "volume": null}, {"date": "1997-02-18", "close": 0.27, "volume": null}, {"date": "1997-02-19", "close": 0.27, "volume": null}, {"date": "1997-02-20", "close": 0.27, "volume": null}, {"date": "1997-02-21", "close": 0.27, "volume": null}, {"date": "1997-02-24", "close": 0.27, "volume": null}, {"date": "1997-02-25", "close": 0.27, "volume": null}, {"date": "1997-02-26", "close": 0.27, "volume": null}, {"date": "1997-02-27", "close": 0.3, "volume": 6000.0}, {"date": "1997-02-28", "close": 0.3, "volume": 299.0}, {"date": "1997-03-03", "close": 0.3, "volume": 13969.0}, {"date": "1997-03-04", "close": 0.3, "volume": null}, {"date": "1997-03-05", "close": 0.3, "volume": null}, {"date": "1997-03-06", "close": 0.3, "volume": null}, {"date": "1997-03-07", "close": 0.3, "volume": null}, {"date": "1997-03-10", "close": 0.3, "volume": 5632.0}, {"date": "1997-03-11", "close": 0.3, "volume": null}, {"date": "1997-03-12", "close": 0.26, "volume": 2750.0}, {"date": "1997-03-13", "close": 0.26, "volume": null}, {"date": "1997-03-14", "close": 0.26, "volume": null}, {"date": "1997-03-17", "close": 0.26, "volume": null}, {"date": "1997-03-18", "close": 0.26, "volume": null}, {"date": "1997-03-19", "close": 0.26, "volume": null}, {"date": "1997-03-20", "close": 0.26, "volume": null}, {"date": "1997-03-21", "close": 0.26, "volume": null}, {"date": "1997-03-24", "close": 0.26, "volume": null}, {"date": "1997-03-25", "close": 0.26, "volume": null}, {"date": "1997-03-26", "close": 0.26, "volume": null}, {"date": "1997-03-27", "close": 0.26, "volume": null}, {"date": "1997-03-28", "close": 0.26, "volume": null}, {"date": "1997-03-31", "close": 0.26, "volume": null}, {"date": "1997-04-01", "close": 0.27, "volume": 10000.0}, {"date": "1997-04-02", "close": 0.27, "volume": null}, {"date": "1997-04-03", "close": 0.26, "volume": 5000.0}, {"date": "1997-04-04", "close": 0.26, "volume": null}, {"date": "1997-04-07", "close": 0.26, "volume": null}, {"date": "1997-04-08", "close": 0.26, "volume": 5000.0}, {"date": "1997-04-09", "close": 0.26, "volume": 366.0}, {"date": "1997-04-10", "close": 0.26, "volume": null}, {"date": "1997-04-11", "close": 0.26, "volume": null}, {"date": "1997-04-14", "close": 0.2, "volume": 10800.0}, {"date": "1997-04-15", "close": 0.23, "volume": 2825.0}, {"date": "1997-04-16", "close": 0.23, "volume": null}, {"date": "1997-04-17", "close": 0.23, "volume": null}, {"date": "1997-04-18", "close": 0.2, "volume": 41333.0}, {"date": "1997-04-21", "close": 0.21, "volume": 4064.0}, {"date": "1997-04-22", "close": 0.21, "volume": null}, {"date": "1997-04-23", "close": 0.2, "volume": 18904.0}, {"date": "1997-04-24", "close": 0.2, "volume": null}, {"date": "1997-04-25", "close": 0.2, "volume": null}, {"date": "1997-04-28", "close": 0.2, "volume": null}, {"date": "1997-04-29", "close": 0.2, "volume": null}, {"date": "1997-04-30", "close": 0.2, "volume": null}, {"date": "1997-05-01", "close": 0.2, "volume": null}, {"date": "1997-05-02", "close": 0.2, "volume": null}, {"date": "1997-05-05", "close": 0.2, "volume": 2000.0}, {"date": "1997-05-06", "close": 0.2, "volume": null}, {"date": "1997-05-07", "close": 0.2, "volume": 74.0}, {"date": "1997-05-08", "close": 0.2, "volume": 5963.0}, {"date": "1997-05-09", "close": 0.2, "volume": 2000.0}, {"date": "1997-05-12", "close": 0.2, "volume": null}, {"date": "1997-05-13", "close": 0.2, "volume": null}, {"date": "1997-05-14", "close": 0.2, "volume": null}, {"date": "1997-05-15", "close": 0.2, "volume": null}, {"date": "1997-05-16", "close": 0.2, "volume": null}, {"date": "1997-05-19", "close": 0.2, "volume": null}, {"date": "1997-05-20", "close": 0.2, "volume": null}, {"date": "1997-05-21", "close": 0.2, "volume": 20237.0}, {"date": "1997-05-22", "close": 0.2, "volume": 20237.0}, {"date": "1997-05-23", "close": 0.2, "volume": null}, {"date": "1997-05-26", "close": 0.2, "volume": 5000.0}, {"date": "1997-05-27", "close": 0.1, "volume": 40000.0}, {"date": "1997-05-28", "close": 0.18, "volume": 470000.0}, {"date": "1997-05-29", "close": 0.17, "volume": 40000.0}, {"date": "1997-05-30", "close": 0.17, "volume": null}, {"date": "1997-06-02", "close": 0.13, "volume": 22000.0}, {"date": "2011-12-05", "close": 1.74, "volume": 3743338.0}, {"date": "2011-12-06", "close": 1.765, "volume": 12593560.0}, {"date": "2011-12-07", "close": 1.79, "volume": 14150816.0}, {"date": "2011-12-08", "close": 1.81, "volume": 14219215.0}, {"date": "2011-12-09", "close": 1.815, "volume": 7914091.0}, {"date": "2011-12-12", "close": 1.8, "volume": 9113001.0}, {"date": "2011-12-13", "close": 1.79, "volume": 278116.0}, {"date": "2011-12-14", "close": 1.775, "volume": 2411472.0}, {"date": "2011-12-15", "close": 1.74, "volume": 3796109.0}, {"date": "2011-12-16", "close": 1.72, "volume": 1809571.0}, {"date": "2011-12-19", "close": 1.695, "volume": 1123672.0}, {"date": "2011-12-20", "close": 1.7, "volume": 3245311.0}, {"date": "2011-12-21", "close": 1.715, "volume": 1743560.0}, {"date": "2011-12-22", "close": 1.71, "volume": 3463447.0}, {"date": "2011-12-23", "close": 1.705, "volume": 2294666.0}, {"date": "2011-12-28", "close": 1.71, "volume": 12845659.0}, {"date": "2011-12-29", "close": 1.72, "volume": 38744.0}, {"date": "2011-12-30", "close": 1.715, "volume": 596934.0}, {"date": "2012-01-03", "close": 1.82, "volume": 2346084.0}, {"date": "2012-01-04", "close": 1.85, "volume": 2572852.0}, {"date": "2012-01-05", "close": 1.855, "volume": 3316275.0}, {"date": "2012-01-06", "close": 1.84, "volume": 2726332.0}, {"date": "2012-01-09", "close": 1.805, "volume": 1188220.0}, {"date": "2012-01-10", "close": 1.8, "volume": 6159053.0}, {"date": "2012-01-11", "close": 1.81, "volume": 6475256.0}, {"date": "2012-01-12", "close": 1.805, "volume": 4343656.0}, {"date": "2012-01-13", "close": 1.8, "volume": 816735.0}, {"date": "2012-01-16", "close": 1.81, "volume": 1150162.0}, {"date": "2012-01-17", "close": 1.835, "volume": 7975383.0}, {"date": "2012-01-18", "close": 1.83, "volume": 4450703.0}, {"date": "2012-01-19", "close": 1.825, "volume": 2701588.0}, {"date": "2012-01-20", "close": 1.83, "volume": 7307409.0}, {"date": "2012-01-23", "close": 1.835, "volume": 1552130.0}, {"date": "2012-01-24", "close": 1.845, "volume": 551726.0}, {"date": "2012-01-25", "close": 1.845, "volume": 3355693.0}, {"date": "2012-01-27", "close": 1.85, "volume": 1919328.0}, {"date": "2012-01-30", "close": 1.845, "volume": 1452441.0}, {"date": "2012-01-31", "close": 1.84, "volume": 9266640.0}, {"date": "2012-02-01", "close": 1.84, "volume": 703305.0}, {"date": "2012-02-02", "close": 1.85, "volume": 1848707.0}, {"date": "2012-02-03", "close": 1.865, "volume": 18765135.0}, {"date": "2012-02-06", "close": 1.875, "volume": 7451337.0}, {"date": "2012-02-07", "close": 1.88, "volume": 3263927.0}, {"date": "2012-02-08", "close": 1.86, "volume": 5411861.0}, {"date": "2012-02-09", "close": 1.845, "volume": 10817876.0}, {"date": "2012-02-10", "close": 1.83, "volume": 2497387.0}, {"date": "2012-02-13", "close": 1.79, "volume": 11233061.0}, {"date": "2012-02-14", "close": 1.81, "volume": 1218484.0}, {"date": "2012-02-15", "close": 1.82, "volume": 1475067.0}, {"date": "2012-02-16", "close": 1.82, "volume": 1022070.0}, {"date": "2012-02-17", "close": 1.82, "volume": 670376.0}, {"date": "2012-02-20", "close": 1.83, "volume": 489742.0}, {"date": "2012-02-21", "close": 1.83, "volume": 348542.0}, {"date": "2012-02-22", "close": 1.845, "volume": 2389036.0}, {"date": "2012-02-23", "close": 1.855, "volume": 4208980.0}, {"date": "2012-02-24", "close": 1.85, "volume": 2114098.0}, {"date": "2012-02-27", "close": 1.86, "volume": 1627463.0}, {"date": "2012-02-28", "close": 1.867, "volume": 6520839.0}, {"date": "2012-02-29", "close": 1.865, "volume": 4556483.0}, {"date": "2012-03-01", "close": 1.865, "volume": 6829787.0}, {"date": "2012-03-02", "close": 1.895, "volume": 42217060.0}, {"date": "2012-03-05", "close": 1.92, "volume": 33542269.0}, {"date": "2012-03-06", "close": 1.91, "volume": 24756810.0}, {"date": "2012-03-07", "close": 1.905, "volume": 36220945.0}, {"date": "2012-03-08", "close": 1.885, "volume": 31667370.0}, {"date": "2012-03-09", "close": 1.885, "volume": 5835869.0}, {"date": "2012-03-12", "close": 1.875, "volume": 16964489.0}, {"date": "2012-03-13", "close": 1.875, "volume": 6844022.0}, {"date": "2012-03-14", "close": 1.875, "volume": 18552100.0}, {"date": "2012-03-15", "close": 1.88, "volume": 33188863.0}, {"date": "2012-03-16", "close": 1.9, "volume": 283873170.0}, {"date": "2012-03-19", "close": 1.87, "volume": 5061286.0}, {"date": "2012-03-20", "close": 1.87, "volume": 9794126.0}, {"date": "2012-03-21", "close": 1.865, "volume": 8365526.0}, {"date": "2012-03-22", "close": 1.86, "volume": 5127795.0}, {"date": "2012-03-23", "close": 1.875, "volume": 11843508.0}, {"date": "2012-03-26", "close": 1.865, "volume": 4055363.0}, {"date": "2012-03-27", "close": 1.845, "volume": 6386902.0}, {"date": "2012-03-28", "close": 1.87, "volume": 7124036.0}, {"date": "2012-03-29", "close": 1.86, "volume": 15668185.0}, {"date": "2012-03-30", "close": 1.84, "volume": 14322068.0}, {"date": "2012-04-02", "close": 1.85, "volume": 3425569.0}, {"date": "2012-04-03", "close": 1.84, "volume": 4339290.0}, {"date": "2012-04-04", "close": 1.84, "volume": 2885583.0}, {"date": "2012-04-05", "close": 1.84, "volume": 4677788.0}, {"date": "2012-04-10", "close": 1.825, "volume": 9061759.0}, {"date": "2012-04-11", "close": 1.805, "volume": 4844838.0}, {"date": "2012-04-12", "close": 1.82, "volume": 9436585.0}, {"date": "2012-04-13", "close": 1.84, "volume": 5471680.0}, {"date": "2012-04-16", "close": 1.82, "volume": 7032076.0}, {"date": "2012-04-17", "close": 1.82, "volume": 15912511.0}, {"date": "2012-04-18", "close": 1.86, "volume": 4365665.0}, {"date": "2012-04-19", "close": 1.865, "volume": 13024463.0}, {"date": "2012-04-20", "close": 1.865, "volume": 12284812.0}, {"date": "2012-04-23", "close": 1.87, "volume": 1854599.0}, {"date": "2012-04-24", "close": 1.85, "volume": 15591111.0}, {"date": "2012-04-26", "close": 1.86, "volume": 8264712.0}, {"date": "2012-04-27", "close": 1.855, "volume": 4478047.0}, {"date": "2012-04-30", "close": 1.85, "volume": 2755121.0}, {"date": "2012-05-01", "close": 1.85, "volume": 10093170.0}, {"date": "2012-05-02", "close": 1.86, "volume": 8580442.0}, {"date": "2012-05-03", "close": 1.865, "volume": 8318739.0}, {"date": "2012-05-04", "close": 1.86, "volume": 18566607.0}, {"date": "2012-05-07", "close": 1.84, "volume": 11119137.0}, {"date": "2012-05-08", "close": 1.847, "volume": 3133041.0}, {"date": "2012-05-10", "close": 1.89, "volume": 220749811.0}, {"date": "2012-05-11", "close": 1.9, "volume": 57221833.0}, {"date": "2012-05-14", "close": 1.885, "volume": 34355392.0}, {"date": "2012-05-15", "close": 1.885, "volume": 18041961.0}, {"date": "2012-05-16", "close": 1.895, "volume": 31848058.0}, {"date": "2012-05-17", "close": 1.905, "volume": 37927396.0}, {"date": "2012-05-18", "close": 1.89, "volume": 23616250.0}, {"date": "2012-05-21", "close": 1.895, "volume": 8767109.0}, {"date": "2012-05-22", "close": 1.9, "volume": 32063249.0}, {"date": "2012-05-23", "close": 1.905, "volume": 12206160.0}, {"date": "2012-05-24", "close": 1.92, "volume": 21044112.0}, {"date": "2012-05-25", "close": 1.9, "volume": 32298233.0}, {"date": "2012-05-28", "close": 1.9, "volume": 12762387.0}, {"date": "2012-05-29", "close": 1.925, "volume": 37166572.0}, {"date": "2012-05-30", "close": 1.915, "volume": 16541464.0}, {"date": "2012-05-31", "close": 1.9, "volume": 142541890.0}, {"date": "2012-06-01", "close": 1.905, "volume": 15251513.0}, {"date": "2012-06-04", "close": 1.92, "volume": 30206322.0}, {"date": "2012-06-05", "close": 1.945, "volume": 24224598.0}, {"date": "2012-06-06", "close": 1.96, "volume": 33845487.0}, {"date": "2012-06-07", "close": 1.97, "volume": 16857122.0}, {"date": "2012-06-08", "close": 1.99, "volume": 45175595.0}, {"date": "2012-06-12", "close": 2.0, "volume": 27879383.0}, {"date": "2012-06-13", "close": 1.995, "volume": 19792377.0}, {"date": "2012-06-14", "close": 1.995, "volume": 10114279.0}, {"date": "2012-06-15", "close": 2.01, "volume": 60651077.0}, {"date": "2012-06-18", "close": 2.0, "volume": 10582118.0}, {"date": "2012-06-19", "close": 1.995, "volume": 3260420.0}, {"date": "2012-06-20", "close": 1.99, "volume": 9312780.0}, {"date": "2012-06-21", "close": 1.995, "volume": 16491872.0}, {"date": "2012-06-22", "close": 2.0, "volume": 17033032.0}, {"date": "2012-06-25", "close": 1.955, "volume": 10087620.0}, {"date": "2012-06-26", "close": 1.955, "volume": 28869679.0}, {"date": "2012-06-27", "close": 1.985, "volume": 12744025.0}, {"date": "2012-06-28", "close": 1.975, "volume": 6836354.0}, {"date": "2012-06-29", "close": 1.98, "volume": 11350055.0}, {"date": "2012-07-02", "close": 1.995, "volume": 7148341.0}, {"date": "2012-07-03", "close": 1.99, "volume": 6582962.0}, {"date": "2012-07-04", "close": 1.995, "volume": 2810970.0}, {"date": "2012-07-05", "close": 1.995, "volume": 6323502.0}, {"date": "2012-07-06", "close": 1.985, "volume": 4335245.0}, {"date": "2012-07-09", "close": 1.975, "volume": 9473518.0}, {"date": "2012-07-10", "close": 1.98, "volume": 4060527.0}, {"date": "2012-07-11", "close": 1.96, "volume": 2952116.0}, {"date": "2012-07-12", "close": 1.975, "volume": 5582865.0}, {"date": "2012-07-13", "close": 1.98, "volume": 2894844.0}, {"date": "2012-07-16", "close": 1.96, "volume": 2144736.0}, {"date": "2012-07-17", "close": 1.97, "volume": 4314327.0}, {"date": "2012-07-18", "close": 1.97, "volume": 4221212.0}, {"date": "2012-07-19", "close": 1.99, "volume": 9999396.0}, {"date": "2012-07-20", "close": 1.99, "volume": 5097991.0}, {"date": "2012-07-23", "close": 1.99, "volume": 4954766.0}, {"date": "2012-07-24", "close": 1.98, "volume": 8707051.0}, {"date": "2012-07-25", "close": 1.98, "volume": 6078677.0}, {"date": "2012-07-26", "close": 1.97, "volume": 2745269.0}, {"date": "2012-07-27", "close": 1.99, "volume": 6416045.0}, {"date": "2012-07-30", "close": 2.01, "volume": 9737393.0}, {"date": "2012-07-31", "close": 2.05, "volume": 14440958.0}, {"date": "2012-08-01", "close": 2.01, "volume": 8829274.0}, {"date": "2012-08-02", "close": 2.0, "volume": 5089161.0}, {"date": "2012-08-03", "close": 2.02, "volume": 5977938.0}, {"date": "2012-08-06", "close": 2.01, "volume": 2861882.0}, {"date": "2012-08-07", "close": 2.06, "volume": 12186198.0}, {"date": "2012-08-08", "close": 2.06, "volume": 10208216.0}, {"date": "2012-08-09", "close": 2.08, "volume": 10247871.0}, {"date": "2012-08-10", "close": 2.06, "volume": 5060037.0}, {"date": "2012-08-13", "close": 2.09, "volume": 6923945.0}, {"date": "2012-08-14", "close": 2.08, "volume": 10085749.0}, {"date": "2012-08-15", "close": 2.08, "volume": 11342777.0}, {"date": "2012-08-16", "close": 2.09, "volume": 10270683.0}, {"date": "2012-08-17", "close": 2.07, "volume": 6701088.0}, {"date": "2012-08-20", "close": 2.07, "volume": 3515124.0}, {"date": "2012-08-21", "close": 2.06, "volume": 4571948.0}, {"date": "2012-08-22", "close": 2.09, "volume": 9848872.0}, {"date": "2012-08-23", "close": 2.09, "volume": 7994695.0}, {"date": "2012-08-24", "close": 2.09, "volume": 7806973.0}, {"date": "2012-08-27", "close": 2.09, "volume": 10474756.0}, {"date": "2012-08-28", "close": 2.1, "volume": 14663753.0}, {"date": "2012-08-29", "close": 2.08, "volume": 10601625.0}, {"date": "2012-08-30", "close": 2.12, "volume": 22599984.0}, {"date": "2012-08-31", "close": 2.14, "volume": 22099941.0}, {"date": "2012-09-03", "close": 2.13, "volume": 9285673.0}, {"date": "2012-09-04", "close": 2.15, "volume": 10462353.0}, {"date": "2012-09-05", "close": 2.16, "volume": 30531514.0}, {"date": "2012-09-06", "close": 2.16, "volume": 9799253.0}, {"date": "2012-09-07", "close": 2.16, "volume": 11251113.0}, {"date": "2012-09-10", "close": 2.14, "volume": 5829738.0}, {"date": "2012-09-11", "close": 2.16, "volume": 2766991.0}, {"date": "2012-09-12", "close": 2.16, "volume": 4000468.0}, {"date": "2012-09-13", "close": 2.15, "volume": 2208218.0}, {"date": "2012-09-14", "close": 2.14, "volume": 2619404.0}, {"date": "2012-09-17", "close": 2.15, "volume": 2587024.0}, {"date": "2012-09-18", "close": 2.13, "volume": 7119582.0}, {"date": "2012-09-19", "close": 2.11, "volume": 8048120.0}, {"date": "2012-09-20", "close": 2.15, "volume": 8512874.0}, {"date": "2012-09-21", "close": 2.17, "volume": 24874789.0}, {"date": "2012-09-24", "close": 2.11, "volume": 7623888.0}, {"date": "2012-09-25", "close": 2.1, "volume": 5600364.0}, {"date": "2012-09-26", "close": 2.12, "volume": 8506382.0}, {"date": "2012-09-27", "close": 2.1, "volume": 3105535.0}, {"date": "2012-09-28", "close": 2.09, "volume": 2684676.0}, {"date": "2012-10-01", "close": 2.09, "volume": 1836536.0}, {"date": "2012-10-02", "close": 2.13, "volume": 8350434.0}, {"date": "2012-10-03", "close": 2.14, "volume": 4251452.0}, {"date": "2012-10-04", "close": 2.15, "volume": 11415129.0}, {"date": "2012-10-05", "close": 2.16, "volume": 2804248.0}, {"date": "2012-10-08", "close": 2.13, "volume": 3764479.0}, {"date": "2012-10-09", "close": 2.16, "volume": 3332780.0}, {"date": "2012-10-10", "close": 2.16, "volume": 2061826.0}, {"date": "2012-10-11", "close": 2.11, "volume": 5142875.0}, {"date": "2012-10-12", "close": 2.12, "volume": 3413247.0}, {"date": "2012-10-15", "close": 2.13, "volume": 2965526.0}, {"date": "2012-10-16", "close": 2.12, "volume": 3094061.0}, {"date": "2012-10-17", "close": 2.15, "volume": 4550872.0}, {"date": "2012-10-18", "close": 2.15, "volume": 6789767.0}, {"date": "2012-10-19", "close": 2.14, "volume": 6680933.0}, {"date": "2012-10-22", "close": 2.15, "volume": 4826880.0}, {"date": "2012-10-23", "close": 2.14, "volume": 8296608.0}, {"date": "2012-10-24", "close": 2.11, "volume": 2699998.0}, {"date": "2012-10-25", "close": 2.12, "volume": 4726139.0}, {"date": "2012-10-26", "close": 2.12, "volume": 3412489.0}, {"date": "2012-10-29", "close": 2.13, "volume": 4765782.0}, {"date": "2012-10-30", "close": 2.15, "volume": 11183401.0}, {"date": "2012-10-31", "close": 2.15, "volume": 8570436.0}, {"date": "2012-11-01", "close": 2.14, "volume": 4529619.0}, {"date": "2012-11-02", "close": 2.15, "volume": 11502186.0}, {"date": "2012-11-05", "close": 2.14, "volume": 4244303.0}, {"date": "2012-11-06", "close": 2.15, "volume": 20760675.0}, {"date": "2012-11-07", "close": 2.15, "volume": 4081358.0}, {"date": "2012-11-08", "close": 2.15, "volume": 12476302.0}, {"date": "2012-11-09", "close": 2.16, "volume": 24769997.0}, {"date": "2012-11-12", "close": 2.16, "volume": 6070991.0}, {"date": "2012-11-13", "close": 2.11, "volume": 11805206.0}, {"date": "2012-11-14", "close": 2.12, "volume": 3506146.0}, {"date": "2012-11-15", "close": 2.13, "volume": 4438502.0}, {"date": "2012-11-16", "close": 2.13, "volume": 4084869.0}, {"date": "2012-11-19", "close": 2.15, "volume": 2450070.0}, {"date": "2012-11-20", "close": 2.12, "volume": 2129086.0}, {"date": "2012-11-21", "close": 2.12, "volume": 9561152.0}, {"date": "2012-11-22", "close": 2.14, "volume": 5240115.0}, {"date": "2012-11-23", "close": 2.15, "volume": 572739.0}, {"date": "2012-11-26", "close": 2.15, "volume": 2787434.0}, {"date": "2012-11-27", "close": 2.16, "volume": 7828794.0}, {"date": "2012-11-28", "close": 2.16, "volume": 9451583.0}, {"date": "2012-11-29", "close": 2.16, "volume": 30273089.0}, {"date": "2012-11-30", "close": 2.18, "volume": 15350310.0}, {"date": "2012-12-03", "close": 2.18, "volume": 4501499.0}, {"date": "2012-12-04", "close": 2.19, "volume": 10207757.0}, {"date": "2012-12-05", "close": 2.205, "volume": 6930511.0}, {"date": "2012-12-06", "close": 2.22, "volume": 6739365.0}, {"date": "2012-12-07", "close": 2.27, "volume": 10551604.0}, {"date": "2012-12-10", "close": 2.3, "volume": 6787801.0}, {"date": "2012-12-11", "close": 2.26, "volume": 2911543.0}, {"date": "2012-12-12", "close": 2.25, "volume": 5343775.0}, {"date": "2012-12-13", "close": 2.27, "volume": 5978499.0}, {"date": "2012-12-14", "close": 2.27, "volume": 2563493.0}, {"date": "2012-12-17", "close": 2.28, "volume": 1206786.0}, {"date": "2012-12-18", "close": 2.27, "volume": 2338552.0}, {"date": "2012-12-19", "close": 2.27, "volume": 7577799.0}, {"date": "2012-12-20", "close": 2.34, "volume": 38121231.0}, {"date": "2012-12-21", "close": 2.26, "volume": 10740258.0}, {"date": "2012-12-24", "close": 2.26, "volume": 1724827.0}, {"date": "2012-12-27", "close": 2.25, "volume": 2162280.0}, {"date": "2012-12-28", "close": 2.25, "volume": 2939922.0}, {"date": "2012-12-31", "close": 2.27, "volume": 2289239.0}, {"date": "2013-01-02", "close": 2.28, "volume": 2528394.0}, {"date": "2013-01-03", "close": 2.29, "volume": 3029200.0}, {"date": "2013-01-04", "close": 2.28, "volume": 2388427.0}, {"date": "2013-01-07", "close": 2.26, "volume": 1686422.0}, {"date": "2013-01-08", "close": 2.24, "volume": 4858578.0}, {"date": "2013-01-09", "close": 2.29, "volume": 4600500.0}, {"date": "2013-01-10", "close": 2.31, "volume": 5721732.0}, {"date": "2013-01-11", "close": 2.3, "volume": 2166412.0}, {"date": "2013-01-14", "close": 2.29, "volume": 2872706.0}, {"date": "2013-01-15", "close": 2.28, "volume": 2576555.0}, {"date": "2013-01-16", "close": 2.3, "volume": 4765650.0}, {"date": "2013-01-17", "close": 2.29, "volume": 3826766.0}, {"date": "2013-01-18", "close": 2.28, "volume": 4534220.0}, {"date": "2013-01-21", "close": 2.28, "volume": 4307687.0}, {"date": "2013-01-22", "close": 2.25, "volume": 2442156.0}, {"date": "2013-01-23", "close": 2.27, "volume": 1558071.0}, {"date": "2013-01-25", "close": 2.29, "volume": 2002431.0}, {"date": "2013-01-29", "close": 2.3, "volume": 4555393.0}, {"date": "2013-01-30", "close": 2.32, "volume": 1824399.0}, {"date": "2013-01-31", "close": 2.33, "volume": 6454993.0}, {"date": "2013-02-01", "close": 2.34, "volume": 4893619.0}, {"date": "2013-02-04", "close": 2.34, "volume": 2804839.0}, {"date": "2013-02-05", "close": 2.34, "volume": 2891812.0}, {"date": "2013-02-06", "close": 2.3, "volume": 3662154.0}, {"date": "2013-02-07", "close": 2.33, "volume": 4586954.0}, {"date": "2013-02-08", "close": 2.35, "volume": 3387001.0}, {"date": "2013-02-11", "close": 2.38, "volume": 2461983.0}, {"date": "2013-02-12", "close": 2.38, "volume": 2749812.0}, {"date": "2013-02-13", "close": 2.36, "volume": 5562800.0}, {"date": "2013-02-14", "close": 2.34, "volume": 2413376.0}, {"date": "2013-02-15", "close": 2.38, "volume": 6949507.0}, {"date": "2013-02-18", "close": 2.33, "volume": 5957030.0}, {"date": "2013-02-19", "close": 2.34, "volume": 2360013.0}, {"date": "2013-02-20", "close": 2.37, "volume": 3435881.0}, {"date": "2013-02-21", "close": 2.36, "volume": 5726153.0}, {"date": "2013-02-22", "close": 2.39, "volume": 4942698.0}, {"date": "2013-02-25", "close": 2.42, "volume": 5158570.0}, {"date": "2013-02-26", "close": 2.38, "volume": 3421157.0}, {"date": "2013-02-27", "close": 2.44, "volume": 6330567.0}, {"date": "2013-02-28", "close": 2.45, "volume": 7631764.0}, {"date": "2013-03-01", "close": 2.42, "volume": 5567906.0}, {"date": "2013-03-04", "close": 2.4, "volume": 3180539.0}, {"date": "2013-03-05", "close": 2.42, "volume": 2952830.0}, {"date": "2013-03-06", "close": 2.44, "volume": 5468530.0}, {"date": "2013-03-07", "close": 2.41, "volume": 5551200.0}, {"date": "2013-03-08", "close": 2.42, "volume": 4822720.0}, {"date": "2013-03-11", "close": 2.4, "volume": 5024960.0}, {"date": "2013-03-12", "close": 2.4, "volume": 6892921.0}, {"date": "2013-03-13", "close": 2.45, "volume": 13251343.0}, {"date": "2013-03-14", "close": 2.4, "volume": 7380345.0}, {"date": "2013-03-15", "close": 2.37, "volume": 25608452.0}, {"date": "2013-03-18", "close": 2.36, "volume": 6303360.0}, {"date": "2013-03-19", "close": 2.4, "volume": 4033639.0}, {"date": "2013-03-20", "close": 2.4, "volume": 4524883.0}, {"date": "2013-03-21", "close": 2.38, "volume": 5706466.0}, {"date": "2013-03-22", "close": 2.38, "volume": 2294918.0}, {"date": "2013-03-25", "close": 2.35, "volume": 3662349.0}, {"date": "2013-03-26", "close": 2.38, "volume": 7147808.0}, {"date": "2013-03-27", "close": 2.39, "volume": 1886419.0}, {"date": "2013-03-28", "close": 2.36, "volume": 6565898.0}, {"date": "2013-04-02", "close": 2.43, "volume": 3211680.0}, {"date": "2013-04-03", "close": 2.45, "volume": 9020586.0}, {"date": "2013-04-04", "close": 2.44, "volume": 5122324.0}, {"date": "2013-04-05", "close": 2.43, "volume": 3934633.0}, {"date": "2013-04-08", "close": 2.43, "volume": 4044986.0}, {"date": "2013-04-09", "close": 2.39, "volume": 5461031.0}, {"date": "2013-04-10", "close": 2.43, "volume": 4699703.0}, {"date": "2013-04-11", "close": 2.4, "volume": 3029801.0}, {"date": "2013-04-12", "close": 2.45, "volume": 4674201.0}, {"date": "2013-04-15", "close": 2.5, "volume": 19876163.0}, {"date": "2013-04-16", "close": 2.48, "volume": 7613095.0}, {"date": "2013-04-17", "close": 2.5, "volume": 6912281.0}, {"date": "2013-04-18", "close": 2.47, "volume": 5730458.0}, {"date": "2013-04-19", "close": 2.48, "volume": 7196181.0}, {"date": "2013-04-22", "close": 2.47, "volume": 1328372.0}, {"date": "2013-04-23", "close": 2.49, "volume": 3510402.0}, {"date": "2013-04-24", "close": 2.49, "volume": 3774049.0}, {"date": "2013-04-26", "close": 2.52, "volume": 4973939.0}, {"date": "2013-04-29", "close": 2.55, "volume": 4736380.0}, {"date": "2013-04-30", "close": 2.6, "volume": 11720352.0}, {"date": "2013-05-01", "close": 2.58, "volume": 5919205.0}, {"date": "2013-05-02", "close": 2.54, "volume": 2312478.0}, {"date": "2013-05-03", "close": 2.56, "volume": 3068505.0}, {"date": "2013-05-06", "close": 2.58, "volume": 1856330.0}, {"date": "2013-05-07", "close": 2.58, "volume": 2792721.0}, {"date": "2013-05-08", "close": 2.58, "volume": 3795739.0}, {"date": "2013-05-09", "close": 2.63, "volume": 5335888.0}, {"date": "2013-05-10", "close": 2.66, "volume": 6850556.0}, {"date": "2013-05-13", "close": 2.7, "volume": 4792656.0}, {"date": "2013-05-14", "close": 2.67, "volume": 2878192.0}, {"date": "2013-05-15", "close": 2.66, "volume": 5319567.0}, {"date": "2013-05-16", "close": 2.71, "volume": 8891822.0}, {"date": "2013-05-17", "close": 2.66, "volume": 3086456.0}, {"date": "2013-05-20", "close": 2.66, "volume": 2903354.0}, {"date": "2013-05-21", "close": 2.68, "volume": 2433717.0}, {"date": "2013-05-22", "close": 2.61, "volume": 6708126.0}, {"date": "2013-05-23", "close": 2.52, "volume": 5720674.0}, {"date": "2013-05-24", "close": 2.46, "volume": 7514847.0}, {"date": "2013-05-27", "close": 2.43, "volume": 2248746.0}, {"date": "2013-05-28", "close": 2.46, "volume": 4392185.0}, {"date": "2013-05-29", "close": 2.49, "volume": 3212784.0}, {"date": "2013-05-30", "close": 2.45, "volume": 5745107.0}, {"date": "2013-05-31", "close": 2.48, "volume": 10651700.0}, {"date": "2013-06-03", "close": 2.39, "volume": 4055029.0}, {"date": "2013-06-04", "close": 2.46, "volume": 6859180.0}, {"date": "2013-06-05", "close": 2.45, "volume": 14670605.0}, {"date": "2013-06-06", "close": 2.43, "volume": 4096887.0}, {"date": "2013-06-07", "close": 2.4, "volume": 4560111.0}, {"date": "2013-06-11", "close": 2.44, "volume": 4949602.0}, {"date": "2013-06-12", "close": 2.4, "volume": 3977153.0}, {"date": "2013-06-13", "close": 2.36, "volume": 6689301.0}, {"date": "2013-06-14", "close": 2.38, "volume": 4214384.0}, {"date": "2013-06-17", "close": 2.38, "volume": 3011580.0}, {"date": "2013-06-18", "close": 2.39, "volume": 5278176.0}, {"date": "2013-06-19", "close": 2.42, "volume": 4309583.0}, {"date": "2013-06-20", "close": 2.35, "volume": 5981822.0}, {"date": "2013-06-21", "close": 2.36, "volume": 5666037.0}, {"date": "2013-06-24", "close": 2.25, "volume": 3864695.0}, {"date": "2013-06-25", "close": 2.19, "volume": 8705897.0}, {"date": "2013-06-26", "close": 2.23, "volume": 7723008.0}, {"date": "2013-06-27", "close": 2.26, "volume": 3451710.0}, {"date": "2013-06-28", "close": 2.37, "volume": 5673420.0}, {"date": "2013-07-01", "close": 2.3, "volume": 3825971.0}, {"date": "2013-07-02", "close": 2.36, "volume": 6443730.0}, {"date": "2013-07-03", "close": 2.29, "volume": 4003386.0}, {"date": "2013-07-04", "close": 2.32, "volume": 1862445.0}, {"date": "2013-07-05", "close": 2.38, "volume": 3326574.0}, {"date": "2013-07-08", "close": 2.36, "volume": 2470072.0}, {"date": "2013-07-09", "close": 2.36, "volume": 4733981.0}, {"date": "2013-07-10", "close": 2.36, "volume": 6798159.0}, {"date": "2013-07-11", "close": 2.35, "volume": 3397671.0}, {"date": "2013-07-12", "close": 2.33, "volume": 2365178.0}, {"date": "2013-07-15", "close": 2.33, "volume": 1936344.0}, {"date": "2013-07-16", "close": 2.29, "volume": 3491193.0}, {"date": "2013-07-17", "close": 2.27, "volume": 5463280.0}, {"date": "2013-07-18", "close": 2.26, "volume": 6828500.0}, {"date": "2013-07-19", "close": 2.29, "volume": 9319615.0}, {"date": "2013-07-22", "close": 2.3, "volume": 1866279.0}, {"date": "2013-07-23", "close": 2.28, "volume": 2253978.0}, {"date": "2013-07-24", "close": 2.3, "volume": 5152761.0}, {"date": "2013-07-25", "close": 2.3, "volume": 3957425.0}, {"date": "2013-07-26", "close": 2.32, "volume": 4231414.0}, {"date": "2013-07-29", "close": 2.33, "volume": 3284629.0}, {"date": "2013-07-30", "close": 2.36, "volume": 6912277.0}, {"date": "2013-07-31", "close": 2.34, "volume": 7704528.0}, {"date": "2013-08-01", "close": 2.3, "volume": 8298217.0}, {"date": "2013-08-02", "close": 2.26, "volume": 7782405.0}, {"date": "2013-08-05", "close": 2.25, "volume": 2574541.0}, {"date": "2013-08-06", "close": 2.25, "volume": 7050031.0}, {"date": "2013-08-07", "close": 2.2, "volume": 7307045.0}, {"date": "2013-08-08", "close": 2.27, "volume": 11407906.0}, {"date": "2013-08-09", "close": 2.27, "volume": 4009105.0}, {"date": "2013-08-12", "close": 2.27, "volume": 4935605.0}, {"date": "2013-08-13", "close": 2.26, "volume": 3193588.0}, {"date": "2013-08-14", "close": 2.26, "volume": 3287559.0}, {"date": "2013-08-15", "close": 2.26, "volume": 3539837.0}, {"date": "2013-08-16", "close": 2.22, "volume": 6997360.0}, {"date": "2013-08-19", "close": 2.22, "volume": 2095430.0}, {"date": "2013-08-20", "close": 2.25, "volume": 5618649.0}, {"date": "2013-08-21", "close": 2.29, "volume": 10090993.0}, {"date": "2013-08-22", "close": 2.28, "volume": 7217704.0}, {"date": "2013-08-23", "close": 2.29, "volume": 7761759.0}, {"date": "2013-08-26", "close": 2.29, "volume": 5076286.0}, {"date": "2013-08-27", "close": 2.27, "volume": 8537774.0}, {"date": "2013-08-28", "close": 2.27, "volume": 9639723.0}, {"date": "2013-08-29", "close": 2.27, "volume": 6602925.0}, {"date": "2013-08-30", "close": 2.28, "volume": 14217083.0}, {"date": "2013-09-02", "close": 2.28, "volume": 6453067.0}, {"date": "2013-09-03", "close": 2.3, "volume": 5330552.0}, {"date": "2013-09-04", "close": 2.25, "volume": 3732593.0}, {"date": "2013-09-05", "close": 2.24, "volume": 6575203.0}, {"date": "2013-09-06", "close": 2.26, "volume": 3983042.0}, {"date": "2013-09-09", "close": 2.26, "volume": 6318821.0}, {"date": "2013-09-10", "close": 2.23, "volume": 4525382.0}, {"date": "2013-09-11", "close": 2.23, "volume": 4402369.0}, {"date": "2013-09-12", "close": 2.23, "volume": 4895802.0}, {"date": "2013-09-13", "close": 2.22, "volume": 2133809.0}, {"date": "2013-09-16", "close": 2.22, "volume": 3014305.0}, {"date": "2013-09-17", "close": 2.2, "volume": 5533525.0}, {"date": "2013-09-18", "close": 2.17, "volume": 7573171.0}, {"date": "2013-09-19", "close": 2.17, "volume": 16415917.0}, {"date": "2013-09-20", "close": 2.22, "volume": 8864255.0}, {"date": "2013-09-23", "close": 2.26, "volume": 4154713.0}, {"date": "2013-09-24", "close": 2.26, "volume": 5368454.0}, {"date": "2013-09-25", "close": 2.28, "volume": 2740888.0}, {"date": "2013-09-26", "close": 2.28, "volume": 4964055.0}, {"date": "2013-09-27", "close": 2.27, "volume": 5492788.0}, {"date": "2013-09-30", "close": 2.28, "volume": 6251178.0}, {"date": "2013-10-01", "close": 2.29, "volume": 4297450.0}, {"date": "2013-10-02", "close": 2.32, "volume": 4672698.0}, {"date": "2013-10-03", "close": 2.32, "volume": 5323291.0}, {"date": "2013-10-04", "close": 2.31, "volume": 2898779.0}, {"date": "2013-10-07", "close": 2.3, "volume": 2281592.0}, {"date": "2013-10-08", "close": 2.3, "volume": 3961980.0}, {"date": "2013-10-09", "close": 2.28, "volume": 2907518.0}, {"date": "2013-10-10", "close": 2.3, "volume": 3171999.0}, {"date": "2013-10-11", "close": 2.31, "volume": 2575411.0}, {"date": "2013-10-14", "close": 2.33, "volume": 4211995.0}, {"date": "2013-10-15", "close": 2.32, "volume": 13597478.0}, {"date": "2013-10-16", "close": 2.31, "volume": 3247528.0}, {"date": "2013-10-17", "close": 2.36, "volume": 5167593.0}, {"date": "2013-10-18", "close": 2.33, "volume": 13564363.0}, {"date": "2013-10-21", "close": 2.34, "volume": 1787123.0}, {"date": "2013-10-22", "close": 2.34, "volume": 3103766.0}, {"date": "2013-10-23", "close": 2.38, "volume": 4115849.0}, {"date": "2013-10-24", "close": 2.41, "volume": 3871300.0}, {"date": "2013-10-25", "close": 2.37, "volume": 7641710.0}, {"date": "2013-10-28", "close": 2.42, "volume": 6440248.0}, {"date": "2013-10-29", "close": 2.42, "volume": 8258999.0}, {"date": "2013-10-30", "close": 2.44, "volume": 11374456.0}, {"date": "2013-10-31", "close": 2.48, "volume": 8798025.0}, {"date": "2013-11-01", "close": 2.46, "volume": 3726106.0}, {"date": "2013-11-04", "close": 2.47, "volume": 3180531.0}, {"date": "2013-11-05", "close": 2.49, "volume": 1793062.0}, {"date": "2013-11-06", "close": 2.45, "volume": 3754681.0}, {"date": "2013-11-07", "close": 2.46, "volume": 4363361.0}, {"date": "2013-11-08", "close": 2.49, "volume": 5413781.0}, {"date": "2013-11-11", "close": 2.45, "volume": 4039272.0}, {"date": "2013-11-12", "close": 2.46, "volume": 6624068.0}, {"date": "2013-11-13", "close": 2.41, "volume": 8387066.0}, {"date": "2013-11-14", "close": 2.44, "volume": 11068723.0}, {"date": "2013-11-15", "close": 2.42, "volume": 3933212.0}, {"date": "2013-11-18", "close": 2.38, "volume": 3296375.0}, {"date": "2013-11-19", "close": 2.37, "volume": 6563045.0}, {"date": "2013-11-20", "close": 2.35, "volume": 3339915.0}, {"date": "2013-11-21", "close": 2.32, "volume": 3482280.0}, {"date": "2013-11-22", "close": 2.37, "volume": 6520594.0}, {"date": "2013-11-25", "close": 2.36, "volume": 3258411.0}, {"date": "2013-11-26", "close": 2.41, "volume": 5977262.0}, {"date": "2013-11-27", "close": 2.39, "volume": 3584825.0}, {"date": "2013-11-28", "close": 2.35, "volume": 3219693.0}, {"date": "2013-11-29", "close": 2.38, "volume": 3026122.0}, {"date": "2013-12-02", "close": 2.31, "volume": 6600616.0}, {"date": "2013-12-03", "close": 2.3, "volume": 7517210.0}, {"date": "2013-12-04", "close": 2.29, "volume": 5003957.0}, {"date": "2013-12-05", "close": 2.27, "volume": 5085149.0}, {"date": "2013-12-06", "close": 2.28, "volume": 2216467.0}, {"date": "2013-12-09", "close": 2.3, "volume": 6679154.0}, {"date": "2013-12-10", "close": 2.31, "volume": 4537604.0}, {"date": "2013-12-11", "close": 2.29, "volume": 4599381.0}, {"date": "2013-12-12", "close": 2.25, "volume": 7057977.0}, {"date": "2013-12-13", "close": 2.25, "volume": 4570157.0}, {"date": "2013-12-16", "close": 2.23, "volume": 2310068.0}, {"date": "2013-12-17", "close": 2.22, "volume": 3978323.0}, {"date": "2013-12-18", "close": 2.25, "volume": 3555930.0}, {"date": "2013-12-19", "close": 2.28, "volume": 7961127.0}, {"date": "2013-12-20", "close": 2.37, "volume": 12568805.0}, {"date": "2013-12-23", "close": 2.31, "volume": 6554590.0}, {"date": "2013-12-24", "close": 2.31, "volume": 1575868.0}, {"date": "2013-12-27", "close": 2.3, "volume": 1543460.0}, {"date": "2013-12-30", "close": 2.31, "volume": 2832789.0}, {"date": "2013-12-31", "close": 2.34, "volume": 2340970.0}, {"date": "2014-01-02", "close": 2.32, "volume": 2644702.0}, {"date": "2014-01-03", "close": 2.32, "volume": 2608012.0}, {"date": "2014-01-06", "close": 2.33, "volume": 1648454.0}, {"date": "2014-01-07", "close": 2.35, "volume": 4843382.0}, {"date": "2014-01-08", "close": 2.35, "volume": 3889548.0}, {"date": "2014-01-09", "close": 2.42, "volume": 4055858.0}, {"date": "2014-01-10", "close": 2.38, "volume": 4987138.0}, {"date": "2014-01-13", "close": 2.37, "volume": 2650132.0}, {"date": "2014-01-14", "close": 2.36, "volume": 3706772.0}, {"date": "2014-01-15", "close": 2.4, "volume": 6828633.0}, {"date": "2014-01-16", "close": 2.41, "volume": 5626558.0}, {"date": "2014-01-17", "close": 2.36, "volume": 5075178.0}, {"date": "2014-01-20", "close": 2.34, "volume": 3627577.0}, {"date": "2014-01-21", "close": 2.39, "volume": 3239650.0}, {"date": "2014-01-22", "close": 2.36, "volume": 4403811.0}, {"date": "2014-01-23", "close": 2.32, "volume": 4676557.0}, {"date": "2014-01-24", "close": 2.31, "volume": 2390543.0}, {"date": "2014-01-28", "close": 2.26, "volume": 4584538.0}, {"date": "2014-01-29", "close": 2.3, "volume": 4087484.0}, {"date": "2014-01-30", "close": 2.25, "volume": 3773179.0}, {"date": "2014-01-31", "close": 2.27, "volume": 2283046.0}, {"date": "2014-02-03", "close": 2.31, "volume": 3528140.0}, {"date": "2014-02-04", "close": 2.3, "volume": 4347609.0}, {"date": "2014-02-05", "close": 2.28, "volume": 3315651.0}, {"date": "2014-02-06", "close": 2.28, "volume": 3152661.0}, {"date": "2014-02-07", "close": 2.33, "volume": 4454033.0}, {"date": "2014-02-10", "close": 2.31, "volume": 5894274.0}, {"date": "2014-02-11", "close": 2.29, "volume": 3051676.0}, {"date": "2014-02-12", "close": 2.35, "volume": 6390497.0}, {"date": "2014-02-13", "close": 2.36, "volume": 8298063.0}, {"date": "2014-02-14", "close": 2.37, "volume": 3790754.0}, {"date": "2014-02-17", "close": 2.36, "volume": 3106195.0}, {"date": "2014-02-18", "close": 2.35, "volume": 2765360.0}, {"date": "2014-02-19", "close": 2.37, "volume": 3849858.0}, {"date": "2014-02-20", "close": 2.41, "volume": 11734744.0}, {"date": "2014-02-21", "close": 2.45, "volume": 4999256.0}, {"date": "2014-02-24", "close": 2.41, "volume": 4571479.0}, {"date": "2014-02-25", "close": 2.45, "volume": 3046862.0}, {"date": "2014-02-26", "close": 2.4, "volume": 6564208.0}, {"date": "2014-02-27", "close": 2.42, "volume": 2696686.0}, {"date": "2014-02-28", "close": 2.39, "volume": 6273183.0}, {"date": "2014-03-03", "close": 2.41, "volume": 6243308.0}, {"date": "2014-03-04", "close": 2.42, "volume": 7263109.0}, {"date": "2014-03-05", "close": 2.4, "volume": 4129482.0}, {"date": "2014-03-06", "close": 2.4, "volume": 3254445.0}, {"date": "2014-03-07", "close": 2.41, "volume": 5870480.0}, {"date": "2014-03-10", "close": 2.37, "volume": 1782767.0}, {"date": "2014-03-11", "close": 2.37, "volume": 2836068.0}, {"date": "2014-03-12", "close": 2.39, "volume": 4025279.0}, {"date": "2014-03-13", "close": 2.38, "volume": 5270412.0}, {"date": "2014-03-14", "close": 2.33, "volume": 4553857.0}, {"date": "2014-03-17", "close": 2.34, "volume": 3495007.0}, {"date": "2014-03-18", "close": 2.36, "volume": 7949116.0}, {"date": "2014-03-19", "close": 2.36, "volume": 7159193.0}, {"date": "2014-03-20", "close": 2.37, "volume": 8237999.0}, {"date": "2014-03-21", "close": 2.36, "volume": 7491439.0}, {"date": "2014-03-24", "close": 2.36, "volume": 1647249.0}, {"date": "2014-03-25", "close": 2.37, "volume": 3851381.0}, {"date": "2014-03-26", "close": 2.36, "volume": 4455202.0}, {"date": "2014-03-27", "close": 2.33, "volume": 4137001.0}, {"date": "2014-03-28", "close": 2.33, "volume": 3341484.0}, {"date": "2014-03-31", "close": 2.36, "volume": 2150458.0}, {"date": "2014-04-01", "close": 2.32, "volume": 4675327.0}, {"date": "2014-04-02", "close": 2.34, "volume": 4349755.0}, {"date": "2014-04-03", "close": 2.34, "volume": 1903062.0}, {"date": "2014-04-04", "close": 2.35, "volume": 2003863.0}, {"date": "2014-04-07", "close": 2.36, "volume": 1422843.0}, {"date": "2014-04-08", "close": 2.37, "volume": 3140647.0}, {"date": "2014-04-09", "close": 2.39, "volume": 3653401.0}, {"date": "2014-04-10", "close": 2.39, "volume": 5032596.0}, {"date": "2014-04-11", "close": 2.38, "volume": 5320364.0}, {"date": "2014-04-14", "close": 2.35, "volume": 5561030.0}, {"date": "2014-04-15", "close": 2.37, "volume": 4516501.0}, {"date": "2014-04-16", "close": 2.38, "volume": 2700847.0}, {"date": "2014-04-17", "close": 2.38, "volume": 4573132.0}, {"date": "2014-04-22", "close": 2.41, "volume": 3623681.0}, {"date": "2014-04-23", "close": 2.42, "volume": 5667313.0}, {"date": "2014-04-24", "close": 2.44, "volume": 6246549.0}, {"date": "2014-04-28", "close": 2.46, "volume": 4911018.0}, {"date": "2014-04-29", "close": 2.47, "volume": 5607038.0}, {"date": "2014-04-30", "close": 2.49, "volume": 6790586.0}, {"date": "2014-05-01", "close": 2.45, "volume": 2724111.0}, {"date": "2014-05-02", "close": 2.43, "volume": 2597207.0}, {"date": "2014-05-05", "close": 2.42, "volume": 3460216.0}, {"date": "2014-05-06", "close": 2.42, "volume": 3998390.0}, {"date": "2014-05-07", "close": 2.42, "volume": 5661404.0}, {"date": "2014-05-08", "close": 2.44, "volume": 7445888.0}, {"date": "2014-05-09", "close": 2.46, "volume": 11160138.0}, {"date": "2014-05-12", "close": 2.44, "volume": 3362409.0}, {"date": "2014-05-13", "close": 2.43, "volume": 6885920.0}, {"date": "2014-05-14", "close": 2.44, "volume": 6514746.0}, {"date": "2014-05-15", "close": 2.46, "volume": 7564308.0}, {"date": "2014-05-16", "close": 2.43, "volume": 3045956.0}, {"date": "2014-05-19", "close": 2.45, "volume": 3765105.0}, {"date": "2014-05-20", "close": 2.46, "volume": 5409984.0}, {"date": "2014-05-21", "close": 2.48, "volume": 5598638.0}, {"date": "2014-05-22", "close": 2.46, "volume": 6565323.0}, {"date": "2014-05-23", "close": 2.45, "volume": 6030643.0}, {"date": "2014-05-26", "close": 2.47, "volume": 1821815.0}, {"date": "2014-05-27", "close": 2.5, "volume": 4875201.0}, {"date": "2014-05-28", "close": 2.48, "volume": 3446622.0}, {"date": "2014-05-29", "close": 2.52, "volume": 4021223.0}, {"date": "2014-05-30", "close": 2.52, "volume": 11383544.0}, {"date": "2014-06-02", "close": 2.51, "volume": 3230283.0}, {"date": "2014-06-03", "close": 2.52, "volume": 5368131.0}, {"date": "2014-06-04", "close": 2.55, "volume": 6287408.0}, {"date": "2014-06-05", "close": 2.56, "volume": 5478879.0}, {"date": "2014-06-06", "close": 2.53, "volume": 4353012.0}, {"date": "2014-06-10", "close": 2.55, "volume": 6005563.0}, {"date": "2014-06-11", "close": 2.56, "volume": 6438712.0}, {"date": "2014-06-12", "close": 2.54, "volume": 3477769.0}, {"date": "2014-06-13", "close": 2.52, "volume": 6109756.0}, {"date": "2014-06-16", "close": 2.53, "volume": 5726721.0}, {"date": "2014-06-17", "close": 2.58, "volume": 8413033.0}, {"date": "2014-06-18", "close": 2.58, "volume": 3896088.0}, {"date": "2014-06-19", "close": 2.59, "volume": 7280114.0}, {"date": "2014-06-20", "close": 2.6, "volume": 6787127.0}, {"date": "2014-06-23", "close": 2.6, "volume": 3887203.0}, {"date": "2014-06-24", "close": 2.59, "volume": 3109860.0}, {"date": "2014-06-25", "close": 2.57, "volume": 5612945.0}, {"date": "2014-06-26", "close": 2.55, "volume": 6490673.0}, {"date": "2014-06-27", "close": 2.54, "volume": 4389507.0}, {"date": "2014-06-30", "close": 2.49, "volume": 9199530.0}, {"date": "2014-07-01", "close": 2.48, "volume": 6085447.0}, {"date": "2014-07-02", "close": 2.47, "volume": 5662216.0}, {"date": "2014-07-03", "close": 2.43, "volume": 10840738.0}, {"date": "2014-07-04", "close": 2.46, "volume": 6099193.0}, {"date": "2014-07-07", "close": 2.46, "volume": 2788615.0}, {"date": "2014-07-08", "close": 2.46, "volume": 3046777.0}, {"date": "2014-07-09", "close": 2.47, "volume": 4536802.0}, {"date": "2014-07-10", "close": 2.48, "volume": 8940995.0}, {"date": "2014-07-11", "close": 2.46, "volume": 11649627.0}, {"date": "2014-07-14", "close": 2.47, "volume": 6109123.0}, {"date": "2014-07-15", "close": 2.49, "volume": 6942141.0}, {"date": "2014-07-16", "close": 2.54, "volume": 12152306.0}, {"date": "2014-07-17", "close": 2.55, "volume": 9593950.0}, {"date": "2014-07-18", "close": 2.53, "volume": 4632704.0}, {"date": "2014-07-21", "close": 2.57, "volume": 4084888.0}, {"date": "2014-07-22", "close": 2.56, "volume": 6013833.0}, {"date": "2014-07-23", "close": 2.58, "volume": 4018271.0}, {"date": "2014-07-24", "close": 2.55, "volume": 9901968.0}, {"date": "2014-07-25", "close": 2.58, "volume": 5257019.0}, {"date": "2014-07-28", "close": 2.57, "volume": 2823488.0}, {"date": "2014-07-29", "close": 2.56, "volume": 3639722.0}, {"date": "2014-07-30", "close": 2.59, "volume": 3534398.0}, {"date": "2014-07-31", "close": 2.58, "volume": 2950177.0}, {"date": "2014-08-01", "close": 2.55, "volume": 3050396.0}, {"date": "2014-08-04", "close": 2.56, "volume": 1665464.0}, {"date": "2014-08-05", "close": 2.57, "volume": 3318636.0}, {"date": "2014-08-06", "close": 2.56, "volume": 3372525.0}, {"date": "2014-08-07", "close": 2.53, "volume": 7297534.0}, {"date": "2014-08-08", "close": 2.5, "volume": 3858156.0}, {"date": "2014-08-11", "close": 2.52, "volume": 3375970.0}, {"date": "2014-08-12", "close": 2.55, "volume": 5133725.0}, {"date": "2014-08-13", "close": 2.56, "volume": 2902724.0}, {"date": "2014-08-14", "close": 2.57, "volume": 3458632.0}, {"date": "2014-08-15", "close": 2.59, "volume": 1932653.0}, {"date": "2014-08-18", "close": 2.58, "volume": 2397255.0}, {"date": "2014-08-19", "close": 2.6, "volume": 2746818.0}, {"date": "2014-08-20", "close": 2.62, "volume": 3557379.0}, {"date": "2014-08-21", "close": 2.65, "volume": 6652931.0}, {"date": "2014-08-22", "close": 2.73, "volume": 6379637.0}, {"date": "2014-08-25", "close": 2.77, "volume": 6513397.0}, {"date": "2014-08-26", "close": 2.73, "volume": 6297378.0}, {"date": "2014-08-27", "close": 2.74, "volume": 5604821.0}, {"date": "2014-08-28", "close": 2.69, "volume": 6165307.0}, {"date": "2014-08-29", "close": 2.66, "volume": 7483641.0}, {"date": "2014-09-01", "close": 2.73, "volume": 3590106.0}, {"date": "2014-09-02", "close": 2.78, "volume": 7884267.0}, {"date": "2014-09-03", "close": 2.78, "volume": 4532532.0}, {"date": "2014-09-04", "close": 2.73, "volume": 3883877.0}, {"date": "2014-09-05", "close": 2.7, "volume": 5981053.0}, {"date": "2014-09-08", "close": 2.66, "volume": 4498706.0}, {"date": "2014-09-09", "close": 2.76, "volume": 13697220.0}, {"date": "2014-09-10", "close": 2.71, "volume": 6393237.0}, {"date": "2014-09-11", "close": 2.69, "volume": 5209957.0}, {"date": "2014-09-12", "close": 2.64, "volume": 5699176.0}, {"date": "2014-09-15", "close": 2.57, "volume": 13600772.0}, {"date": "2014-09-16", "close": 2.56, "volume": 10835206.0}, {"date": "2014-09-17", "close": 2.56, "volume": 12712852.0}, {"date": "2014-09-18", "close": 2.58, "volume": 15432096.0}, {"date": "2014-09-19", "close": 2.56, "volume": 6881699.0}, {"date": "2014-09-22", "close": 2.58, "volume": 5262615.0}, {"date": "2014-09-23", "close": 2.59, "volume": 6632204.0}, {"date": "2014-09-24", "close": 2.56, "volume": 4630197.0}, {"date": "2014-09-25", "close": 2.61, "volume": 4398876.0}, {"date": "2014-09-26", "close": 2.53, "volume": 5619870.0}, {"date": "2014-09-29", "close": 2.53, "volume": 4089454.0}, {"date": "2014-09-30", "close": 2.58, "volume": 5577734.0}, {"date": "2014-10-01", "close": 2.6, "volume": 7574921.0}, {"date": "2014-10-02", "close": 2.57, "volume": 4971688.0}, {"date": "2014-10-03", "close": 2.57, "volume": 2810843.0}, {"date": "2014-10-06", "close": 2.59, "volume": 7055913.0}, {"date": "2014-10-07", "close": 2.59, "volume": 6721016.0}, {"date": "2014-10-08", "close": 2.58, "volume": 3663075.0}, {"date": "2014-10-09", "close": 2.61, "volume": 7772086.0}, {"date": "2014-10-10", "close": 2.59, "volume": 6414785.0}, {"date": "2014-10-13", "close": 2.56, "volume": 6742863.0}, {"date": "2014-10-14", "close": 2.55, "volume": 6572665.0}, {"date": "2014-10-15", "close": 2.58, "volume": 7915356.0}, {"date": "2014-10-16", "close": 2.62, "volume": 8684800.0}, {"date": "2014-10-17", "close": 2.59, "volume": 3608181.0}, {"date": "2014-10-20", "close": 2.58, "volume": 2770807.0}, {"date": "2014-10-21", "close": 2.62, "volume": 4746291.0}, {"date": "2014-10-22", "close": 2.65, "volume": 4023536.0}, {"date": "2014-10-23", "close": 2.67, "volume": 4705358.0}, {"date": "2014-10-24", "close": 2.69, "volume": 3747991.0}, {"date": "2014-10-27", "close": 2.66, "volume": 5563114.0}, {"date": "2014-10-28", "close": 2.68, "volume": 3670113.0}, {"date": "2014-10-29", "close": 2.66, "volume": 4099595.0}, {"date": "2014-10-30", "close": 2.7, "volume": 2973248.0}, {"date": "2014-10-31", "close": 2.72, "volume": 4413300.0}, {"date": "2014-11-11", "close": 2.74, "volume": 10798522.0}, {"date": "2014-11-12", "close": 2.74, "volume": 4784215.0}, {"date": "2014-11-13", "close": 2.76, "volume": 4011653.0}, {"date": "2014-11-14", "close": 2.78, "volume": 4105960.0}, {"date": "2014-11-17", "close": 2.74, "volume": 2868830.0}, {"date": "2014-11-18", "close": 2.74, "volume": 2492879.0}, {"date": "2014-11-19", "close": 2.73, "volume": 3378456.0}, {"date": "2014-11-20", "close": 2.67, "volume": 4081227.0}, {"date": "2014-11-21", "close": 2.65, "volume": 4988458.0}, {"date": "2014-11-24", "close": 2.66, "volume": 4049651.0}, {"date": "2014-11-25", "close": 2.66, "volume": 10436671.0}, {"date": "2014-11-26", "close": 2.72, "volume": 6269821.0}, {"date": "2014-11-27", "close": 2.75, "volume": 6999175.0}, {"date": "2014-11-28", "close": 2.77, "volume": 3032336.0}, {"date": "2014-12-01", "close": 2.76, "volume": 2837135.0}, {"date": "2014-12-02", "close": 2.79, "volume": 5219933.0}, {"date": "2014-12-03", "close": 2.82, "volume": 3999465.0}, {"date": "2014-12-04", "close": 2.82, "volume": 4027928.0}, {"date": "2014-12-05", "close": 2.8, "volume": 3020718.0}, {"date": "2014-12-08", "close": 2.79, "volume": 3513211.0}, {"date": "2014-12-09", "close": 2.77, "volume": 5137640.0}, {"date": "2014-12-10", "close": 2.75, "volume": 6407571.0}, {"date": "2014-12-11", "close": 2.75, "volume": 4760318.0}, {"date": "2014-12-12", "close": 2.77, "volume": 3805120.0}, {"date": "2014-12-15", "close": 2.71, "volume": 4734703.0}, {"date": "2014-12-16", "close": 2.73, "volume": 4279513.0}, {"date": "2014-12-17", "close": 2.76, "volume": 3915241.0}, {"date": "2014-12-18", "close": 2.74, "volume": 5800934.0}, {"date": "2014-12-19", "close": 2.82, "volume": 5477719.0}, {"date": "2014-12-22", "close": 2.86, "volume": 5645767.0}, {"date": "2014-12-23", "close": 2.85, "volume": 2487114.0}, {"date": "2014-12-24", "close": 2.88, "volume": 2304072.0}, {"date": "2014-12-29", "close": 2.85, "volume": 4008174.0}, {"date": "2014-12-30", "close": 2.88, "volume": 8043050.0}, {"date": "2014-12-31", "close": 2.87, "volume": 5473074.0}, {"date": "2015-01-02", "close": 2.88, "volume": 2309980.0}, {"date": "2015-01-05", "close": 2.87, "volume": 2527706.0}, {"date": "2015-01-06", "close": 2.86, "volume": 4499409.0}, {"date": "2015-01-07", "close": 2.86, "volume": 3232022.0}, {"date": "2015-01-08", "close": 2.87, "volume": 3655541.0}, {"date": "2015-01-09", "close": 2.94, "volume": 4369818.0}, {"date": "2015-01-12", "close": 2.93, "volume": 3554841.0}, {"date": "2015-01-13", "close": 2.93, "volume": 3887159.0}, {"date": "2015-01-14", "close": 2.89, "volume": 6196054.0}, {"date": "2015-01-15", "close": 2.87, "volume": 6512917.0}, {"date": "2015-01-16", "close": 2.89, "volume": 3885716.0}, {"date": "2015-01-19", "close": 2.9, "volume": 2526579.0}, {"date": "2015-01-20", "close": 2.86, "volume": 4095975.0}, {"date": "2015-01-21", "close": 2.94, "volume": 3701429.0}, {"date": "2015-01-22", "close": 2.89, "volume": 4825432.0}, {"date": "2015-01-23", "close": 3.01, "volume": 4821913.0}, {"date": "2015-01-27", "close": 3.01, "volume": 5474905.0}, {"date": "2015-01-28", "close": 3.01, "volume": 6188460.0}, {"date": "2015-01-29", "close": 3.03, "volume": 7013777.0}, {"date": "2015-01-30", "close": 3.03, "volume": 6731801.0}, {"date": "2015-02-02", "close": 3.1, "volume": 7236656.0}, {"date": "2015-02-03", "close": 3.13, "volume": 9117711.0}, {"date": "2015-02-04", "close": 3.03, "volume": 20897340.0}, {"date": "2015-02-05", "close": 3.02, "volume": 12446634.0}, {"date": "2015-02-06", "close": 2.99, "volume": 9201989.0}, {"date": "2015-02-09", "close": 2.96, "volume": 10685422.0}, {"date": "2015-02-10", "close": 2.98, "volume": 5195719.0}, {"date": "2015-02-11", "close": 3.05, "volume": 9810436.0}, {"date": "2015-02-12", "close": 2.95, "volume": 11820739.0}, {"date": "2015-02-13", "close": 2.94, "volume": 19769404.0}, {"date": "2015-02-16", "close": 2.88, "volume": 10938295.0}, {"date": "2015-02-17", "close": 2.9, "volume": 6906503.0}, {"date": "2015-02-18", "close": 2.91, "volume": 5399233.0}, {"date": "2015-02-19", "close": 2.88, "volume": 5952712.0}, {"date": "2015-02-20", "close": 2.94, "volume": 6008118.0}, {"date": "2015-02-23", "close": 3.02, "volume": 8364846.0}, {"date": "2015-02-24", "close": 2.96, "volume": 14136910.0}, {"date": "2015-02-25", "close": 2.99, "volume": 7977618.0}, {"date": "2015-02-26", "close": 2.94, "volume": 7076161.0}, {"date": "2015-02-27", "close": 2.98, "volume": 4618992.0}, {"date": "2015-03-02", "close": 3.05, "volume": 7865572.0}, {"date": "2015-03-03", "close": 3.04, "volume": 7369699.0}, {"date": "2015-03-04", "close": 3.01, "volume": 5076580.0}, {"date": "2015-03-05", "close": 2.97, "volume": 5676545.0}, {"date": "2015-03-06", "close": 3.02, "volume": 6151928.0}, {"date": "2015-03-09", "close": 2.97, "volume": 5513223.0}, {"date": "2015-03-10", "close": 2.98, "volume": 4926326.0}, {"date": "2015-03-11", "close": 3.02, "volume": 6557996.0}, {"date": "2015-03-12", "close": 3.04, "volume": 4977666.0}, {"date": "2015-03-13", "close": 3.06, "volume": 2752565.0}, {"date": "2015-03-16", "close": 3.06, "volume": 3976554.0}, {"date": "2015-03-17", "close": 3.03, "volume": 3840257.0}, {"date": "2015-03-18", "close": 3.0, "volume": 7715114.0}, {"date": "2015-03-19", "close": 3.07, "volume": 9864146.0}, {"date": "2015-03-20", "close": 3.1, "volume": 8058075.0}, {"date": "2015-03-23", "close": 3.1, "volume": 7076892.0}, {"date": "2015-03-24", "close": 3.13, "volume": 7118879.0}, {"date": "2015-03-25", "close": 3.13, "volume": 9206638.0}, {"date": "2015-03-26", "close": 3.07, "volume": 10297309.0}, {"date": "2015-03-27", "close": 3.07, "volume": 3909939.0}, {"date": "2015-03-30", "close": 3.08, "volume": 5130781.0}, {"date": "2015-03-31", "close": 3.04, "volume": 9691082.0}, {"date": "2015-04-01", "close": 3.04, "volume": 4419070.0}, {"date": "2015-04-02", "close": 3.07, "volume": 3149139.0}, {"date": "2015-04-07", "close": 3.05, "volume": 4121044.0}, {"date": "2015-04-08", "close": 3.09, "volume": 4600125.0}, {"date": "2015-04-09", "close": 3.06, "volume": 3353695.0}, {"date": "2015-04-10", "close": 3.07, "volume": 2227097.0}, {"date": "2015-04-13", "close": 3.05, "volume": 3360452.0}, {"date": "2015-04-14", "close": 3.03, "volume": 4473145.0}, {"date": "2015-04-15", "close": 3.02, "volume": 5005873.0}, {"date": "2015-04-16", "close": 3.06, "volume": 6932005.0}, {"date": "2015-04-17", "close": 3.02, "volume": 5089404.0}, {"date": "2015-04-20", "close": 3.0, "volume": 4444186.0}, {"date": "2015-04-21", "close": 2.97, "volume": 9549236.0}, {"date": "2015-04-22", "close": 2.93, "volume": 11324161.0}, {"date": "2015-04-23", "close": 2.92, "volume": 9081184.0}, {"date": "2015-04-24", "close": 2.96, "volume": 10451700.0}, {"date": "2015-04-27", "close": 2.99, "volume": 3976569.0}, {"date": "2015-04-28", "close": 2.97, "volume": 4797935.0}, {"date": "2015-04-29", "close": 2.92, "volume": 2333039.0}, {"date": "2015-04-30", "close": 2.95, "volume": 5891979.0}, {"date": "2015-05-01", "close": 2.96, "volume": 3983925.0}, {"date": "2015-05-04", "close": 3.02, "volume": 4484943.0}, {"date": "2015-05-05", "close": 3.04, "volume": 4709016.0}, {"date": "2015-05-06", "close": 3.01, "volume": 5309191.0}, {"date": "2015-05-07", "close": 2.93, "volume": 9028977.0}, {"date": "2015-05-08", "close": 2.98, "volume": 3860616.0}, {"date": "2015-05-11", "close": 3.0, "volume": 2553397.0}, {"date": "2015-05-12", "close": 2.99, "volume": 5736022.0}, {"date": "2015-05-13", "close": 2.99, "volume": 3461668.0}, {"date": "2015-05-14", "close": 3.03, "volume": 6461982.0}, {"date": "2015-05-15", "close": 3.09, "volume": 7654140.0}, {"date": "2015-05-18", "close": 3.08, "volume": 5884780.0}, {"date": "2015-05-19", "close": 3.02, "volume": 6702201.0}, {"date": "2015-05-20", "close": 3.03, "volume": 5783189.0}, {"date": "2015-05-21", "close": 3.06, "volume": 5248011.0}, {"date": "2015-05-22", "close": 3.08, "volume": 3833655.0}, {"date": "2015-05-25", "close": 3.08, "volume": 5554523.0}, {"date": "2015-05-26", "close": 3.08, "volume": 6031201.0}, {"date": "2015-05-27", "close": 3.03, "volume": 12594469.0}, {"date": "2015-05-28", "close": 3.03, "volume": 9914866.0}, {"date": "2015-05-29", "close": 3.04, "volume": 46894153.0}, {"date": "2015-06-01", "close": 3.02, "volume": 13674006.0}, {"date": "2015-06-02", "close": 3.0, "volume": 11468561.0}, {"date": "2015-06-03", "close": 2.91, "volume": 24251138.0}, {"date": "2015-06-04", "close": 2.89, "volume": 33687175.0}, {"date": "2015-06-05", "close": 2.95, "volume": 19089738.0}, {"date": "2015-06-09", "close": 2.99, "volume": 23214237.0}, {"date": "2015-06-10", "close": 2.98, "volume": 10328582.0}, {"date": "2015-06-11", "close": 2.97, "volume": 9359789.0}, {"date": "2015-06-12", "close": 3.03, "volume": 21209164.0}, {"date": "2015-06-15", "close": 3.03, "volume": 21854273.0}, {"date": "2015-06-16", "close": 2.94, "volume": 22481671.0}, {"date": "2015-06-17", "close": 2.98, "volume": 25796032.0}, {"date": "2015-06-18", "close": 2.92, "volume": 24339459.0}, {"date": "2015-06-19", "close": 2.95, "volume": 30263552.0}, {"date": "2015-06-22", "close": 3.04, "volume": 24842569.0}, {"date": "2015-06-23", "close": 3.1, "volume": 21049295.0}, {"date": "2015-06-24", "close": 3.08, "volume": 12373335.0}, {"date": "2015-06-25", "close": 3.05, "volume": 11708989.0}, {"date": "2015-06-26", "close": 2.95, "volume": 15062714.0}, {"date": "2015-06-29", "close": 2.89, "volume": 13295964.0}, {"date": "2015-06-30", "close": 2.92, "volume": 20148647.0}, {"date": "2015-07-01", "close": 2.96, "volume": 13488039.0}, {"date": "2015-07-02", "close": 2.96, "volume": 15824430.0}, {"date": "2015-07-03", "close": 2.95, "volume": 15285614.0}, {"date": "2015-07-06", "close": 2.94, "volume": 10869229.0}, {"date": "2015-07-07", "close": 2.97, "volume": 13651356.0}, {"date": "2015-07-08", "close": 2.96, "volume": 9181116.0}, {"date": "2015-07-09", "close": 2.96, "volume": 9941263.0}, {"date": "2015-07-10", "close": 2.96, "volume": 8871019.0}, {"date": "2015-07-13", "close": 2.94, "volume": 8518048.0}, {"date": "2015-07-14", "close": 2.99, "volume": 11638244.0}, {"date": "2015-07-15", "close": 2.99, "volume": 12445723.0}, {"date": "2015-07-16", "close": 3.04, "volume": 13058369.0}, {"date": "2015-07-17", "close": 3.02, "volume": 5274800.0}, {"date": "2015-07-20", "close": 2.98, "volume": 5922664.0}, {"date": "2015-07-21", "close": 2.99, "volume": 8705531.0}, {"date": "2015-07-22", "close": 2.94, "volume": 11396390.0}, {"date": "2015-07-23", "close": 2.92, "volume": 7388347.0}, {"date": "2015-07-24", "close": 2.9, "volume": 9622382.0}, {"date": "2015-07-27", "close": 2.96, "volume": 10587731.0}, {"date": "2015-07-28", "close": 2.96, "volume": 8724724.0}, {"date": "2015-07-29", "close": 2.95, "volume": 14838848.0}, {"date": "2015-07-30", "close": 2.95, "volume": 13022526.0}, {"date": "2015-07-31", "close": 3.0, "volume": 10878290.0}, {"date": "2015-08-03", "close": 2.87, "volume": 25501828.0}, {"date": "2015-08-04", "close": 2.81, "volume": 39459584.0}, {"date": "2015-08-05", "close": 2.86, "volume": 28926676.0}, {"date": "2015-08-06", "close": 2.89, "volume": 13485894.0}, {"date": "2015-08-07", "close": 2.84, "volume": 24320884.0}, {"date": "2015-08-10", "close": 2.86, "volume": 8080666.0}, {"date": "2015-08-11", "close": 2.82, "volume": 11569213.0}, {"date": "2015-08-12", "close": 2.79, "volume": 17079476.0}, {"date": "2015-08-13", "close": 2.8, "volume": 21699699.0}, {"date": "2015-08-14", "close": 2.79, "volume": 10361800.0}, {"date": "2015-08-17", "close": 2.78, "volume": 9044956.0}, {"date": "2015-08-18", "close": 2.74, "volume": 15484037.0}, {"date": "2015-08-19", "close": 2.8, "volume": 8000705.0}, {"date": "2015-08-20", "close": 2.79, "volume": 14102442.0}, {"date": "2015-08-21", "close": 2.79, "volume": 24355856.0}, {"date": "2015-08-24", "close": 2.76, "volume": 27297856.0}, {"date": "2015-08-25", "close": 2.81, "volume": 33328988.0}, {"date": "2015-08-26", "close": 2.79, "volume": 20736368.0}, {"date": "2015-08-27", "close": 2.82, "volume": 12169468.0}, {"date": "2015-08-28", "close": 2.8, "volume": 10092191.0}, {"date": "2015-08-31", "close": 2.83, "volume": 13517052.0}, {"date": "2015-09-01", "close": 2.72, "volume": 21446095.0}, {"date": "2015-09-02", "close": 2.74, "volume": 14638129.0}, {"date": "2015-09-03", "close": 2.73, "volume": 9912681.0}, {"date": "2015-09-04", "close": 2.75, "volume": 16084344.0}, {"date": "2015-09-07", "close": 2.76, "volume": 8437315.0}, {"date": "2015-09-08", "close": 2.76, "volume": 12393575.0}, {"date": "2015-09-09", "close": 2.81, "volume": 15089013.0}, {"date": "2015-09-10", "close": 2.73, "volume": 14054214.0}, {"date": "2015-09-11", "close": 2.69, "volume": 16460083.0}, {"date": "2015-09-14", "close": 2.71, "volume": 10632470.0}, {"date": "2015-09-15", "close": 2.65, "volume": 15137417.0}, {"date": "2015-09-16", "close": 2.62, "volume": 35856300.0}, {"date": "2015-09-17", "close": 2.66, "volume": 16880943.0}, {"date": "2015-09-18", "close": 2.66, "volume": 30652059.0}, {"date": "2015-09-21", "close": 2.63, "volume": 11631225.0}, {"date": "2015-09-22", "close": 2.65, "volume": 14539800.0}, {"date": "2015-09-23", "close": 2.62, "volume": 13368614.0}, {"date": "2015-09-24", "close": 2.72, "volume": 16419864.0}, {"date": "2015-09-25", "close": 2.71, "volume": 15067716.0}, {"date": "2015-09-28", "close": 2.74, "volume": 6241079.0}, {"date": "2015-09-29", "close": 2.65, "volume": 10278749.0}, {"date": "2015-09-30", "close": 2.74, "volume": 26474307.0}, {"date": "2015-10-01", "close": 2.82, "volume": 15740652.0}, {"date": "2015-10-02", "close": 2.76, "volume": 10356515.0}, {"date": "2015-10-05", "close": 2.81, "volume": 5531223.0}, {"date": "2015-10-06", "close": 2.83, "volume": 11411091.0}, {"date": "2015-10-07", "close": 2.8, "volume": 14269713.0}, {"date": "2015-10-08", "close": 2.81, "volume": 12249127.0}, {"date": "2015-10-09", "close": 2.77, "volume": 10630116.0}, {"date": "2015-10-12", "close": 2.74, "volume": 5872413.0}, {"date": "2015-10-13", "close": 2.73, "volume": 12782443.0}, {"date": "2015-10-14", "close": 2.75, "volume": 17499545.0}, {"date": "2015-10-15", "close": 2.79, "volume": 13619735.0}, {"date": "2015-10-16", "close": 2.83, "volume": 17987339.0}, {"date": "2015-10-19", "close": 2.83, "volume": 9708849.0}, {"date": "2015-10-20", "close": 2.84, "volume": 7251616.0}, {"date": "2015-10-21", "close": 2.82, "volume": 6785138.0}, {"date": "2015-10-22", "close": 2.85, "volume": 8093883.0}, {"date": "2015-10-23", "close": 2.9, "volume": 12695534.0}, {"date": "2015-10-26", "close": 2.93, "volume": 6054018.0}, {"date": "2015-10-27", "close": 2.93, "volume": 11317021.0}, {"date": "2015-10-28", "close": 2.95, "volume": 8213782.0}, {"date": "2015-10-29", "close": 2.92, "volume": 6283437.0}, {"date": "2015-10-30", "close": 2.91, "volume": 5955827.0}, {"date": "2015-11-02", "close": 2.9, "volume": 2620749.0}, {"date": "2015-11-03", "close": 2.9, "volume": 6814181.0}, {"date": "2015-11-04", "close": 2.92, "volume": 7075200.0}, {"date": "2015-11-05", "close": 2.9, "volume": 6329005.0}, {"date": "2015-11-06", "close": 2.93, "volume": 13342011.0}, {"date": "2015-11-09", "close": 2.84, "volume": 11382582.0}, {"date": "2015-11-10", "close": 2.75, "volume": 19988426.0}, {"date": "2015-11-11", "close": 2.72, "volume": 19289623.0}, {"date": "2015-11-12", "close": 2.77, "volume": 10151843.0}, {"date": "2015-11-13", "close": 2.72, "volume": 6929020.0}, {"date": "2015-11-16", "close": 2.66, "volume": 14330296.0}, {"date": "2015-11-17", "close": 2.73, "volume": 15581355.0}, {"date": "2015-11-18", "close": 2.76, "volume": 7489019.0}, {"date": "2015-11-19", "close": 2.83, "volume": 13108343.0}, {"date": "2015-11-20", "close": 2.83, "volume": 7148546.0}, {"date": "2015-11-23", "close": 2.83, "volume": 5464599.0}, {"date": "2015-11-24", "close": 2.83, "volume": 5278114.0}, {"date": "2015-11-25", "close": 2.78, "volume": 7659749.0}, {"date": "2015-11-26", "close": 2.73, "volume": 9035374.0}, {"date": "2015-11-27", "close": 2.75, "volume": 8544975.0}, {"date": "2015-11-30", "close": 2.71, "volume": 17306554.0}, {"date": "2015-12-01", "close": 2.79, "volume": 12481856.0}, {"date": "2015-12-02", "close": 2.78, "volume": 11542752.0}, {"date": "2015-12-03", "close": 2.78, "volume": 12267315.0}, {"date": "2015-12-04", "close": 2.73, "volume": 8518029.0}, {"date": "2015-12-07", "close": 2.78, "volume": 9126344.0}, {"date": "2015-12-08", "close": 2.79, "volume": 5752160.0}, {"date": "2015-12-09", "close": 2.78, "volume": 10004943.0}, {"date": "2015-12-10", "close": 2.72, "volume": 14202409.0}, {"date": "2015-12-11", "close": 2.75, "volume": 9104431.0}, {"date": "2015-12-14", "close": 2.73, "volume": 9248738.0}, {"date": "2015-12-15", "close": 2.73, "volume": 9144454.0}, {"date": "2015-12-16", "close": 2.82, "volume": 14262646.0}, {"date": "2015-12-17", "close": 2.83, "volume": 19308513.0}, {"date": "2015-12-18", "close": 2.81, "volume": 33498357.0}, {"date": "2015-12-21", "close": 2.8, "volume": 7900646.0}, {"date": "2015-12-22", "close": 2.82, "volume": 6203395.0}, {"date": "2015-12-23", "close": 2.85, "volume": 6167075.0}, {"date": "2015-12-24", "close": 2.83, "volume": 3623763.0}, {"date": "2015-12-29", "close": 2.84, "volume": 8258082.0}, {"date": "2015-12-30", "close": 2.83, "volume": 5562275.0}, {"date": "2015-12-31", "close": 2.8, "volume": 7039121.0}, {"date": "2016-01-04", "close": 2.83, "volume": 7666536.0}, {"date": "2016-01-05", "close": 2.77, "volume": 7454585.0}, {"date": "2016-01-06", "close": 2.74, "volume": 9793168.0}, {"date": "2016-01-07", "close": 2.74, "volume": 8799494.0}, {"date": "2016-01-08", "close": 2.75, "volume": 11672812.0}, {"date": "2016-01-11", "close": 2.73, "volume": 7410989.0}, {"date": "2016-01-12", "close": 2.74, "volume": 11500499.0}, {"date": "2016-01-13", "close": 2.75, "volume": 12785101.0}, {"date": "2016-01-14", "close": 2.76, "volume": 21351774.0}, {"date": "2016-01-15", "close": 2.82, "volume": 11919948.0}, {"date": "2016-01-18", "close": 2.82, "volume": 13330267.0}, {"date": "2016-01-19", "close": 2.88, "volume": 15875924.0}, {"date": "2016-01-20", "close": 2.87, "volume": 12317918.0}, {"date": "2016-01-21", "close": 2.84, "volume": 13550100.0}, {"date": "2016-01-22", "close": 2.87, "volume": 7497159.0}, {"date": "2016-01-25", "close": 2.87, "volume": 8559308.0}, {"date": "2016-01-27", "close": 2.9, "volume": 11349443.0}, {"date": "2016-01-28", "close": 2.9, "volume": 8681828.0}, {"date": "2016-01-29", "close": 2.91, "volume": 12961852.0}, {"date": "2016-02-01", "close": 2.94, "volume": 11565162.0}, {"date": "2016-02-02", "close": 2.91, "volume": 8704041.0}, {"date": "2016-02-03", "close": 2.91, "volume": 12129397.0}, {"date": "2016-02-04", "close": 2.95, "volume": 8666922.0}, {"date": "2016-02-05", "close": 2.95, "volume": 4458789.0}, {"date": "2016-02-08", "close": 2.99, "volume": 8336116.0}, {"date": "2016-02-09", "close": 2.91, "volume": 12362018.0}, {"date": "2016-02-10", "close": 2.87, "volume": 9890862.0}, {"date": "2016-02-11", "close": 2.95, "volume": 12235289.0}, {"date": "2016-02-12", "close": 2.92, "volume": 22170501.0}, {"date": "2016-02-15", "close": 2.98, "volume": 15713938.0}, {"date": "2016-02-16", "close": 3.03, "volume": 17357862.0}, {"date": "2016-02-17", "close": 3.02, "volume": 11844345.0}, {"date": "2016-02-18", "close": 3.0, "volume": 14457988.0}, {"date": "2016-02-19", "close": 3.02, "volume": 8118556.0}, {"date": "2016-02-22", "close": 3.06, "volume": 8266841.0}, {"date": "2016-02-23", "close": 3.05, "volume": 13860212.0}, {"date": "2016-02-24", "close": 3.05, "volume": 9544337.0}, {"date": "2016-02-25", "close": 3.14, "volume": 21465662.0}, {"date": "2016-02-26", "close": 3.12, "volume": 9671916.0}, {"date": "2016-02-29", "close": 3.11, "volume": 15500014.0}, {"date": "2016-03-01", "close": 3.14, "volume": 22200250.0}, {"date": "2016-03-02", "close": 3.14, "volume": 8909811.0}, {"date": "2016-03-03", "close": 3.16, "volume": 11900915.0}, {"date": "2016-03-04", "close": 3.03, "volume": 15562445.0}, {"date": "2016-03-07", "close": 3.03, "volume": 13085559.0}, {"date": "2016-03-08", "close": 3.08, "volume": 14112612.0}, {"date": "2016-03-09", "close": 3.13, "volume": 7718325.0}, {"date": "2016-03-10", "close": 3.15, "volume": 10887262.0}, {"date": "2016-03-11", "close": 3.12, "volume": 10219044.0}, {"date": "2016-03-14", "close": 3.09, "volume": 6539689.0}, {"date": "2016-03-15", "close": 3.07, "volume": 9374839.0}, {"date": "2016-03-16", "close": 3.06, "volume": 9546984.0}, {"date": "2016-03-17", "close": 3.09, "volume": 15517243.0}, {"date": "2016-03-18", "close": 3.12, "volume": 18316518.0}, {"date": "2016-03-21", "close": 3.12, "volume": 8204489.0}, {"date": "2016-03-22", "close": 3.17, "volume": 14051544.0}, {"date": "2016-03-23", "close": 3.16, "volume": 7208157.0}, {"date": "2016-03-24", "close": 3.13, "volume": 6641435.0}, {"date": "2016-03-29", "close": 3.11, "volume": 10916128.0}, {"date": "2016-03-30", "close": 3.15, "volume": 7892756.0}, {"date": "2016-03-31", "close": 3.19, "volume": 10313989.0}, {"date": "2016-04-01", "close": 3.13, "volume": 6542691.0}, {"date": "2016-04-04", "close": 3.17, "volume": 4780008.0}, {"date": "2016-04-05", "close": 3.12, "volume": 9745619.0}, {"date": "2016-04-06", "close": 3.13, "volume": 12090496.0}, {"date": "2016-04-07", "close": 3.16, "volume": 8489245.0}, {"date": "2016-04-08", "close": 3.17, "volume": 10241744.0}, {"date": "2016-04-11", "close": 3.16, "volume": 5181246.0}, {"date": "2016-04-12", "close": 3.2, "volume": 7242094.0}, {"date": "2016-04-13", "close": 3.2, "volume": 7683685.0}, {"date": "2016-04-14", "close": 3.2, "volume": 4470080.0}, {"date": "2016-04-15", "close": 3.21, "volume": 5289109.0}, {"date": "2016-04-18", "close": 3.25, "volume": 8669637.0}, {"date": "2016-04-19", "close": 3.29, "volume": 16094860.0}, {"date": "2016-04-20", "close": 3.29, "volume": 5785192.0}, {"date": "2016-04-21", "close": 3.26, "volume": 7933109.0}, {"date": "2016-04-22", "close": 3.25, "volume": 8325744.0}, {"date": "2016-04-26", "close": 3.28, "volume": 6432246.0}, {"date": "2016-04-27", "close": 3.31, "volume": 8269379.0}, {"date": "2016-04-28", "close": 3.33, "volume": 6804840.0}, {"date": "2016-04-29", "close": 3.32, "volume": 7410701.0}, {"date": "2016-05-02", "close": 3.32, "volume": 7201257.0}, {"date": "2016-05-03", "close": 3.41, "volume": 13391729.0}, {"date": "2016-05-04", "close": 3.43, "volume": 8985148.0}, {"date": "2016-05-05", "close": 3.4, "volume": 9799134.0}, {"date": "2016-05-06", "close": 3.35, "volume": 10402387.0}, {"date": "2016-05-09", "close": 3.4, "volume": 7732311.0}, {"date": "2016-05-10", "close": 3.48, "volume": 17240913.0}, {"date": "2016-05-11", "close": 3.42, "volume": 8958386.0}, {"date": "2016-05-12", "close": 3.38, "volume": 11006484.0}, {"date": "2016-05-13", "close": 3.35, "volume": 11662815.0}, {"date": "2016-05-16", "close": 3.34, "volume": 8215033.0}, {"date": "2016-05-17", "close": 3.38, "volume": 9637636.0}, {"date": "2016-05-18", "close": 3.32, "volume": 7901110.0}, {"date": "2016-05-19", "close": 3.31, "volume": 13042099.0}, {"date": "2016-05-20", "close": 3.27, "volume": 9778351.0}, {"date": "2016-05-23", "close": 3.23, "volume": 9519552.0}, {"date": "2016-05-24", "close": 3.21, "volume": 12202035.0}, {"date": "2016-05-25", "close": 3.26, "volume": 8420958.0}, {"date": "2016-05-26", "close": 3.27, "volume": 9159260.0}, {"date": "2016-05-27", "close": 3.27, "volume": 4769954.0}, {"date": "2016-05-30", "close": 3.28, "volume": 3672553.0}, {"date": "2016-05-31", "close": 3.26, "volume": 12019804.0}, {"date": "2016-06-01", "close": 3.22, "volume": 14677728.0}, {"date": "2016-06-02", "close": 3.23, "volume": 7912826.0}, {"date": "2016-06-03", "close": 3.26, "volume": 5160243.0}, {"date": "2016-06-06", "close": 3.27, "volume": 6501453.0}, {"date": "2016-06-07", "close": 3.27, "volume": 6706165.0}, {"date": "2016-06-08", "close": 3.3, "volume": 10212560.0}, {"date": "2016-06-09", "close": 3.31, "volume": 5944417.0}, {"date": "2016-06-10", "close": 3.31, "volume": 4201497.0}, {"date": "2016-06-14", "close": 3.27, "volume": 8447351.0}, {"date": "2016-06-15", "close": 3.24, "volume": 8913408.0}, {"date": "2016-06-16", "close": 3.27, "volume": 10071094.0}, {"date": "2016-06-17", "close": 3.26, "volume": 6287789.0}, {"date": "2016-06-20", "close": 3.3, "volume": 5233876.0}, {"date": "2016-06-21", "close": 3.27, "volume": 9618164.0}, {"date": "2016-06-22", "close": 3.26, "volume": 6915400.0}, {"date": "2016-06-23", "close": 3.28, "volume": 5241500.0}, {"date": "2016-06-24", "close": 3.2, "volume": 17957464.0}, {"date": "2016-06-27", "close": 3.3, "volume": 11278453.0}, {"date": "2016-06-28", "close": 3.32, "volume": 12218472.0}, {"date": "2016-06-29", "close": 3.26, "volume": 11423989.0}, {"date": "2016-06-30", "close": 3.32, "volume": 16231111.0}, {"date": "2016-07-01", "close": 3.39, "volume": 13241059.0}, {"date": "2016-07-04", "close": 3.42, "volume": 7729826.0}, {"date": "2016-07-05", "close": 3.35, "volume": 12687020.0}, {"date": "2016-07-06", "close": 3.36, "volume": 11575489.0}, {"date": "2016-07-07", "close": 3.44, "volume": 9686857.0}, {"date": "2016-07-08", "close": 3.42, "volume": 5439308.0}, {"date": "2016-07-11", "close": 3.5, "volume": 7759026.0}, {"date": "2016-07-12", "close": 3.48, "volume": 8337937.0}, {"date": "2016-07-13", "close": 3.45, "volume": 9224626.0}, {"date": "2016-07-14", "close": 3.49, "volume": 5063586.0}, {"date": "2016-07-15", "close": 3.43, "volume": 12001481.0}, {"date": "2016-07-18", "close": 3.47, "volume": 4023053.0}, {"date": "2016-07-19", "close": 3.5, "volume": 5814982.0}, {"date": "2016-07-20", "close": 3.58, "volume": 7564756.0}, {"date": "2016-07-21", "close": 3.55, "volume": 11825425.0}, {"date": "2016-07-22", "close": 3.5, "volume": 8664673.0}, {"date": "2016-07-25", "close": 3.52, "volume": 4727259.0}, {"date": "2016-07-26", "close": 3.53, "volume": 9523008.0}, {"date": "2016-07-27", "close": 3.47, "volume": 10008748.0}, {"date": "2016-07-28", "close": 3.49, "volume": 5356039.0}, {"date": "2016-07-29", "close": 3.46, "volume": 12393397.0}, {"date": "2016-08-01", "close": 3.5, "volume": 3171703.0}, {"date": "2016-08-02", "close": 3.43, "volume": 14120459.0}, {"date": "2016-08-03", "close": 3.38, "volume": 15966817.0}, {"date": "2016-08-04", "close": 3.38, "volume": 10975384.0}, {"date": "2016-08-05", "close": 3.35, "volume": 8776054.0}, {"date": "2016-08-08", "close": 3.33, "volume": 7137002.0}, {"date": "2016-08-09", "close": 3.34, "volume": 12327062.0}, {"date": "2016-08-10", "close": 3.35, "volume": 9262365.0}, {"date": "2016-08-11", "close": 3.34, "volume": 5833272.0}, {"date": "2016-08-12", "close": 3.34, "volume": 9278031.0}, {"date": "2016-08-15", "close": 3.39, "volume": 7841373.0}, {"date": "2016-08-16", "close": 3.38, "volume": 7927851.0}, {"date": "2016-08-17", "close": 3.34, "volume": 7917148.0}, {"date": "2016-08-18", "close": 3.27, "volume": 10451147.0}, {"date": "2016-08-19", "close": 3.27, "volume": 5206638.0}, {"date": "2016-08-22", "close": 3.32, "volume": 7968729.0}, {"date": "2016-08-23", "close": 3.3, "volume": 5900340.0}, {"date": "2016-08-24", "close": 3.34, "volume": 4985933.0}, {"date": "2016-08-25", "close": 3.38, "volume": 6974689.0}, {"date": "2016-08-26", "close": 3.36, "volume": 3666527.0}, {"date": "2016-08-29", "close": 3.33, "volume": 4476572.0}, {"date": "2016-08-30", "close": 3.33, "volume": 14347032.0}, {"date": "2016-08-31", "close": 3.31, "volume": 10205846.0}, {"date": "2016-09-01", "close": 3.27, "volume": 7613213.0}, {"date": "2016-09-02", "close": 3.24, "volume": 8560648.0}, {"date": "2016-09-05", "close": 3.27, "volume": 9005110.0}, {"date": "2016-09-06", "close": 3.25, "volume": 7054372.0}, {"date": "2016-09-07", "close": 3.16, "volume": 14001308.0}, {"date": "2016-09-08", "close": 3.17, "volume": 19278659.0}, {"date": "2016-09-09", "close": 3.16, "volume": 17548354.0}, {"date": "2016-09-12", "close": 3.06, "volume": 9039379.0}, {"date": "2016-09-13", "close": 3.05, "volume": 9523783.0}, {"date": "2016-09-14", "close": 3.06, "volume": 10468781.0}, {"date": "2016-09-15", "close": 3.03, "volume": 14216808.0}, {"date": "2016-09-16", "close": 3.11, "volume": 14946960.0}, {"date": "2016-09-19", "close": 3.075, "volume": 1605560.0}, {"date": "2016-09-20", "close": 3.1, "volume": 9680376.0}, {"date": "2016-09-21", "close": 3.1, "volume": 9502781.0}, {"date": "2016-09-22", "close": 3.07, "volume": 10223056.0}, {"date": "2016-09-23", "close": 3.13, "volume": 9591995.0}, {"date": "2016-09-26", "close": 3.18, "volume": 9195168.0}, {"date": "2016-09-27", "close": 3.18, "volume": 12671283.0}, {"date": "2016-09-28", "close": 3.19, "volume": 8665598.0}, {"date": "2016-09-29", "close": 3.15, "volume": 10235628.0}, {"date": "2016-09-30", "close": 3.17, "volume": 8477318.0}, {"date": "2016-10-03", "close": 3.19, "volume": 4811637.0}, {"date": "2016-10-04", "close": 3.15, "volume": 8619835.0}, {"date": "2016-10-05", "close": 3.06, "volume": 9901011.0}, {"date": "2016-10-06", "close": 3.06, "volume": 6072865.0}, {"date": "2016-10-07", "close": 3.02, "volume": 9325011.0}, {"date": "2016-10-10", "close": 3.02, "volume": 5714440.0}, {"date": "2016-10-11", "close": 3.02, "volume": 11404595.0}, {"date": "2016-10-12", "close": 3.01, "volume": 12725858.0}, {"date": "2016-10-13", "close": 3.02, "volume": 9990021.0}, {"date": "2016-10-14", "close": 3.01, "volume": 6686522.0}, {"date": "2016-10-17", "close": 2.96, "volume": 7988325.0}, {"date": "2016-10-18", "close": 2.98, "volume": 8642210.0}, {"date": "2016-10-19", "close": 3.0, "volume": 5360292.0}, {"date": "2016-10-20", "close": 2.96, "volume": 16898086.0}, {"date": "2016-10-21", "close": 2.93, "volume": 6169707.0}, {"date": "2016-10-24", "close": 2.91, "volume": 9931634.0}, {"date": "2016-10-25", "close": 2.96, "volume": 8629219.0}, {"date": "2016-10-26", "close": 2.92, "volume": 6774457.0}, {"date": "2016-10-27", "close": 2.87, "volume": 10037720.0}, {"date": "2016-10-28", "close": 2.81, "volume": 10553564.0}, {"date": "2016-10-31", "close": 2.87, "volume": 10687701.0}, {"date": "2016-11-01", "close": 2.87, "volume": 6720886.0}, {"date": "2016-11-02", "close": 2.89, "volume": 9982830.0}, {"date": "2016-11-03", "close": 2.86, "volume": 7121648.0}, {"date": "2016-11-04", "close": 2.86, "volume": 7680906.0}, {"date": "2016-11-07", "close": 2.86, "volume": 8577721.0}, {"date": "2016-11-08", "close": 2.86, "volume": 8821163.0}, {"date": "2016-11-09", "close": 2.84, "volume": 12294521.0}, {"date": "2016-11-10", "close": 2.81, "volume": 22251141.0}, {"date": "2016-11-11", "close": 2.74, "volume": 22591159.0}, {"date": "2016-11-14", "close": 2.78, "volume": 16644042.0}, {"date": "2016-11-15", "close": 2.75, "volume": 7416122.0}, {"date": "2016-11-16", "close": 2.77, "volume": 14348973.0}, {"date": "2016-11-17", "close": 2.79, "volume": 9698700.0}, {"date": "2016-11-18", "close": 2.81, "volume": 9416420.0}, {"date": "2016-11-21", "close": 2.78, "volume": 12815119.0}, {"date": "2016-11-22", "close": 2.77, "volume": 14211149.0}, {"date": "2016-11-23", "close": 2.85, "volume": 15660692.0}, {"date": "2016-11-24", "close": 2.84, "volume": 7450179.0}, {"date": "2016-11-25", "close": 2.84, "volume": 5974322.0}, {"date": "2016-11-28", "close": 2.81, "volume": 7969195.0}, {"date": "2016-11-29", "close": 2.85, "volume": 6791007.0}, {"date": "2016-11-30", "close": 2.92, "volume": 27431656.0}, {"date": "2016-12-01", "close": 2.84, "volume": 22825311.0}, {"date": "2016-12-02", "close": 2.83, "volume": 10505278.0}, {"date": "2016-12-05", "close": 2.81, "volume": 9411822.0}, {"date": "2016-12-06", "close": 2.87, "volume": 10748791.0}, {"date": "2016-12-07", "close": 2.92, "volume": 10900473.0}, {"date": "2016-12-08", "close": 2.93, "volume": 9755702.0}, {"date": "2016-12-09", "close": 2.92, "volume": 9646138.0}, {"date": "2016-12-12", "close": 2.91, "volume": 8832953.0}, {"date": "2016-12-13", "close": 2.95, "volume": 11894630.0}, {"date": "2016-12-14", "close": 2.96, "volume": 10690377.0}, {"date": "2016-12-15", "close": 2.9, "volume": 12112505.0}, {"date": "2016-12-16", "close": 2.91, "volume": 15793625.0}, {"date": "2016-12-19", "close": 2.93, "volume": 7696926.0}, {"date": "2016-12-20", "close": 2.95, "volume": 10369272.0}, {"date": "2016-12-21", "close": 2.97, "volume": 11058803.0}, {"date": "2016-12-22", "close": 2.99, "volume": 6873585.0}, {"date": "2016-12-23", "close": 2.99, "volume": 3722277.0}, {"date": "2016-12-28", "close": 3.04, "volume": 6757175.0}, {"date": "2016-12-29", "close": 2.99, "volume": 11060843.0}, {"date": "2016-12-30", "close": 2.99, "volume": 6711109.0}, {"date": "2017-01-03", "close": 3.02, "volume": 4619184.0}, {"date": "2017-01-04", "close": 2.98, "volume": 8599000.0}, {"date": "2017-01-05", "close": 2.94, "volume": 10347900.0}, {"date": "2017-01-06", "close": 2.97, "volume": 10671423.0}, {"date": "2017-01-09", "close": 3.0, "volume": 6004009.0}, {"date": "2017-01-10", "close": 2.99, "volume": 6691174.0}, {"date": "2017-01-11", "close": 2.94, "volume": 9413257.0}, {"date": "2017-01-12", "close": 2.91, "volume": 8938286.0}, {"date": "2017-01-13", "close": 2.9, "volume": 8586743.0}, {"date": "2017-01-16", "close": 2.92, "volume": 6933292.0}, {"date": "2017-01-17", "close": 2.88, "volume": 5225592.0}, {"date": "2017-01-18", "close": 2.9, "volume": 6476378.0}, {"date": "2017-01-19", "close": 2.88, "volume": 12518346.0}, {"date": "2017-01-20", "close": 2.85, "volume": 5436638.0}, {"date": "2017-01-23", "close": 2.86, "volume": 6736537.0}, {"date": "2017-01-24", "close": 2.89, "volume": 6096575.0}, {"date": "2017-01-25", "close": 2.85, "volume": 7897730.0}, {"date": "2017-01-27", "close": 2.91, "volume": 6843106.0}, {"date": "2017-01-30", "close": 2.87, "volume": 7718082.0}, {"date": "2017-01-31", "close": 2.86, "volume": 6932202.0}, {"date": "2017-02-01", "close": 2.86, "volume": 7975488.0}, {"date": "2017-02-02", "close": 2.82, "volume": 10652111.0}, {"date": "2017-02-03", "close": 2.85, "volume": 6924194.0}, {"date": "2017-02-06", "close": 2.82, "volume": 8842650.0}, {"date": "2017-02-07", "close": 2.85, "volume": 9537653.0}, {"date": "2017-02-08", "close": 2.88, "volume": 9094378.0}, {"date": "2017-02-09", "close": 2.9, "volume": 12068330.0}, {"date": "2017-02-10", "close": 2.89, "volume": 13922501.0}, {"date": "2017-02-13", "close": 2.89, "volume": 6052721.0}, {"date": "2017-02-14", "close": 2.91, "volume": 8077773.0}, {"date": "2017-02-15", "close": 2.92, "volume": 5710014.0}, {"date": "2017-02-16", "close": 2.89, "volume": 13671969.0}, {"date": "2017-02-17", "close": 2.92, "volume": 12551025.0}, {"date": "2017-02-20", "close": 2.92, "volume": 9915470.0}, {"date": "2017-02-21", "close": 2.91, "volume": 15648173.0}, {"date": "2017-02-22", "close": 2.9, "volume": 7965074.0}, {"date": "2017-02-23", "close": 2.9, "volume": 8445246.0}, {"date": "2017-02-24", "close": 2.89, "volume": 7477307.0}, {"date": "2017-02-27", "close": 2.91, "volume": 8489721.0}, {"date": "2017-02-28", "close": 2.89, "volume": 27639691.0}, {"date": "2017-03-01", "close": 2.89, "volume": 16327488.0}, {"date": "2017-03-02", "close": 2.9, "volume": 9024916.0}, {"date": "2017-03-03", "close": 2.87, "volume": 15872399.0}, {"date": "2017-03-06", "close": 2.88, "volume": 7283767.0}, {"date": "2017-03-07", "close": 2.88, "volume": 13991710.0}, {"date": "2017-03-08", "close": 2.88, "volume": 10279818.0}, {"date": "2017-03-09", "close": 2.86, "volume": 9098270.0}, {"date": "2017-03-10", "close": 2.8, "volume": 18910848.0}, {"date": "2017-03-13", "close": 2.73, "volume": 16794579.0}, {"date": "2017-03-14", "close": 2.73, "volume": 17725342.0}, {"date": "2017-03-15", "close": 2.74, "volume": 9879314.0}, {"date": "2017-03-16", "close": 2.78, "volume": 17790633.0}, {"date": "2017-03-17", "close": 2.78, "volume": 21502987.0}, {"date": "2017-03-20", "close": 2.75, "volume": 8990083.0}, {"date": "2017-03-21", "close": 2.74, "volume": 13654026.0}, {"date": "2017-03-22", "close": 2.74, "volume": 43481526.0}, {"date": "2017-03-23", "close": 2.76, "volume": 17974538.0}, {"date": "2017-03-24", "close": 2.77, "volume": 22111401.0}, {"date": "2017-03-27", "close": 2.78, "volume": 12640462.0}, {"date": "2017-03-28", "close": 2.83, "volume": 25495344.0}, {"date": "2017-03-29", "close": 2.85, "volume": 7822104.0}, {"date": "2017-03-30", "close": 2.88, "volume": 9228546.0}, {"date": "2017-03-31", "close": 2.83, "volume": 13994206.0}, {"date": "2017-04-03", "close": 2.86, "volume": 5503707.0}, {"date": "2017-04-04", "close": 2.86, "volume": 6462712.0}, {"date": "2017-04-05", "close": 2.85, "volume": 5291837.0}, {"date": "2017-04-06", "close": 2.87, "volume": 8236378.0}, {"date": "2017-04-07", "close": 2.89, "volume": 9487988.0}, {"date": "2017-04-10", "close": 2.91, "volume": 6771187.0}, {"date": "2017-04-11", "close": 2.93, "volume": 13050463.0}, {"date": "2017-04-12", "close": 2.96, "volume": 10177580.0}, {"date": "2017-04-13", "close": 2.98, "volume": 7976895.0}, {"date": "2017-04-18", "close": 2.96, "volume": 5976613.0}, {"date": "2017-04-19", "close": 2.92, "volume": 10307672.0}, {"date": "2017-04-20", "close": 2.96, "volume": 8509369.0}, {"date": "2017-04-21", "close": 2.96, "volume": 8393640.0}, {"date": "2017-04-24", "close": 2.92, "volume": 9574725.0}, {"date": "2017-04-26", "close": 2.93, "volume": 8593779.0}, {"date": "2017-04-27", "close": 2.91, "volume": 5979669.0}, {"date": "2017-04-28", "close": 2.88, "volume": 10895465.0}, {"date": "2017-05-01", "close": 2.89, "volume": 7813814.0}, {"date": "2017-05-02", "close": 2.93, "volume": 8094060.0}, {"date": "2017-05-03", "close": 2.9, "volume": 13372250.0}, {"date": "2017-05-04", "close": 2.89, "volume": 7033419.0}, {"date": "2017-05-05", "close": 2.84, "volume": 8711663.0}, {"date": "2017-05-08", "close": 2.83, "volume": 11143357.0}, {"date": "2017-05-09", "close": 2.82, "volume": 8332323.0}, {"date": "2017-05-10", "close": 2.84, "volume": 6568491.0}, {"date": "2017-05-11", "close": 2.84, "volume": 7084633.0}, {"date": "2017-05-12", "close": 2.79, "volume": 7707618.0}, {"date": "2017-05-15", "close": 2.76, "volume": 9441650.0}, {"date": "2017-05-16", "close": 2.77, "volume": 20547532.0}, {"date": "2017-05-17", "close": 2.74, "volume": 12323441.0}, {"date": "2017-05-18", "close": 2.72, "volume": 20940752.0}, {"date": "2017-05-19", "close": 2.72, "volume": 7835189.0}, {"date": "2017-05-22", "close": 2.76, "volume": 6567947.0}, {"date": "2017-05-23", "close": 2.75, "volume": 8711415.0}, {"date": "2017-05-24", "close": 2.78, "volume": 12661254.0}, {"date": "2017-05-25", "close": 2.8, "volume": 11712897.0}, {"date": "2017-05-26", "close": 2.8, "volume": 5985746.0}, {"date": "2017-05-29", "close": 2.78, "volume": 7334206.0}, {"date": "2017-05-30", "close": 2.75, "volume": 5629656.0}, {"date": "2017-05-31", "close": 2.76, "volume": 11338869.0}, {"date": "2017-06-01", "close": 2.78, "volume": 7578670.0}, {"date": "2017-06-02", "close": 2.82, "volume": 14546503.0}, {"date": "2017-06-05", "close": 2.82, "volume": 10072678.0}, {"date": "2017-06-06", "close": 2.78, "volume": 10769407.0}, {"date": "2017-06-07", "close": 2.77, "volume": 11953003.0}, {"date": "2017-06-08", "close": 2.76, "volume": 11180370.0}, {"date": "2017-06-09", "close": 2.74, "volume": 9446392.0}, {"date": "2017-06-13", "close": 2.83, "volume": 20723883.0}, {"date": "2017-06-14", "close": 2.87, "volume": 18918380.0}, {"date": "2017-06-15", "close": 2.89, "volume": 38409229.0}, {"date": "2017-06-16", "close": 2.92, "volume": 48565149.0}, {"date": "2017-06-19", "close": 2.95, "volume": 10207553.0}, {"date": "2017-06-20", "close": 2.88, "volume": 14560732.0}, {"date": "2017-06-21", "close": 2.8, "volume": 18073825.0}, {"date": "2017-06-22", "close": 2.76, "volume": 14433288.0}, {"date": "2017-06-23", "close": 2.76, "volume": 12065281.0}, {"date": "2017-06-26", "close": 2.74, "volume": 17286415.0}, {"date": "2017-06-27", "close": 2.72, "volume": 8151267.0}, {"date": "2017-06-28", "close": 2.73, "volume": 8249094.0}, {"date": "2017-06-29", "close": 2.64, "volume": 10226129.0}, {"date": "2017-06-30", "close": 2.57, "volume": 16252810.0}, {"date": "2017-07-03", "close": 2.57, "volume": 15417510.0}, {"date": "2017-07-04", "close": 2.58, "volume": 13720715.0}, {"date": "2017-07-05", "close": 2.54, "volume": 15845669.0}, {"date": "2017-07-06", "close": 2.56, "volume": 12414167.0}, {"date": "2017-07-07", "close": 2.54, "volume": 8568992.0}, {"date": "2017-07-10", "close": 2.52, "volume": 5778446.0}, {"date": "2017-07-11", "close": 2.51, "volume": 15904012.0}, {"date": "2017-07-12", "close": 2.49, "volume": 17141833.0}, {"date": "2017-07-13", "close": 2.51, "volume": 10028614.0}, {"date": "2017-07-14", "close": 2.54, "volume": 8213533.0}, {"date": "2017-07-17", "close": 2.56, "volume": 6089019.0}, {"date": "2017-07-18", "close": 2.58, "volume": 13095987.0}, {"date": "2017-07-19", "close": 2.62, "volume": 14417118.0}, {"date": "2017-07-20", "close": 2.61, "volume": 13299650.0}, {"date": "2017-07-21", "close": 2.62, "volume": 12977456.0}, {"date": "2017-07-24", "close": 2.62, "volume": 12031079.0}, {"date": "2017-07-25", "close": 2.71, "volume": 34768118.0}, {"date": "2017-07-26", "close": 2.7, "volume": 21285398.0}, {"date": "2017-07-27", "close": 2.72, "volume": 19799096.0}, {"date": "2017-07-28", "close": 2.74, "volume": 15864183.0}, {"date": "2017-07-31", "close": 2.75, "volume": 18794157.0}, {"date": "2017-08-01", "close": 2.75, "volume": 11340125.0}, {"date": "2017-08-02", "close": 2.7, "volume": 9871044.0}, {"date": "2017-08-03", "close": 2.71, "volume": 10858345.0}, {"date": "2017-08-04", "close": 2.72, "volume": 7420544.0}, {"date": "2017-08-07", "close": 2.71, "volume": 5235837.0}, {"date": "2017-08-08", "close": 2.72, "volume": 6167465.0}, {"date": "2017-08-09", "close": 2.71, "volume": 4784671.0}, {"date": "2017-08-10", "close": 2.71, "volume": 5732038.0}, {"date": "2017-08-11", "close": 2.69, "volume": 9753245.0}, {"date": "2017-08-14", "close": 2.68, "volume": 4480929.0}, {"date": "2017-08-15", "close": 2.74, "volume": 10806180.0}, {"date": "2017-08-16", "close": 2.68, "volume": 17896429.0}, {"date": "2017-08-17", "close": 2.67, "volume": 9283153.0}, {"date": "2017-08-18", "close": 2.68, "volume": 12517654.0}, {"date": "2017-08-21", "close": 2.66, "volume": 11241816.0}, {"date": "2017-08-22", "close": 2.66, "volume": 6657652.0}, {"date": "2017-08-23", "close": 2.65, "volume": 10472418.0}, {"date": "2017-08-24", "close": 2.64, "volume": 10915535.0}, {"date": "2017-08-25", "close": 2.62, "volume": 13063294.0}, {"date": "2017-08-28", "close": 2.6, "volume": 5525972.0}, {"date": "2017-08-29", "close": 2.61, "volume": 6474719.0}, {"date": "2017-08-30", "close": 2.61, "volume": 6929688.0}, {"date": "2017-08-31", "close": 2.62, "volume": 8081820.0}, {"date": "2017-09-01", "close": 2.65, "volume": 7701580.0}, {"date": "2017-09-04", "close": 2.65, "volume": 8772707.0}, {"date": "2017-09-05", "close": 2.69, "volume": 12510160.0}, {"date": "2017-09-06", "close": 2.69, "volume": 7536040.0}, {"date": "2017-09-07", "close": 2.67, "volume": 7393908.0}, {"date": "2017-09-08", "close": 2.68, "volume": 5009075.0}, {"date": "2017-09-11", "close": 2.69, "volume": 5762694.0}, {"date": "2017-09-12", "close": 2.71, "volume": 4933465.0}, {"date": "2017-09-13", "close": 2.68, "volume": 3950741.0}, {"date": "2017-09-14", "close": 2.68, "volume": 5248513.0}, {"date": "2017-09-15", "close": 2.69, "volume": 8768845.0}, {"date": "2017-09-18", "close": 2.7, "volume": 5530289.0}, {"date": "2017-09-19", "close": 2.68, "volume": 10716259.0}, {"date": "2017-09-20", "close": 2.7, "volume": 7774979.0}, {"date": "2017-09-21", "close": 2.65, "volume": 12268103.0}, {"date": "2017-09-22", "close": 2.66, "volume": 6857915.0}, {"date": "2017-09-25", "close": 2.65, "volume": 5607954.0}, {"date": "2017-09-26", "close": 2.66, "volume": 5084004.0}, {"date": "2017-09-27", "close": 2.65, "volume": 9624130.0}, {"date": "2017-09-28", "close": 2.63, "volume": 9271561.0}, {"date": "2017-09-29", "close": 2.66, "volume": 17074332.0}, {"date": "2017-10-02", "close": 2.68, "volume": 3355106.0}, {"date": "2017-10-03", "close": 2.68, "volume": 6853063.0}, {"date": "2017-10-04", "close": 2.61, "volume": 9288415.0}, {"date": "2017-10-05", "close": 2.62, "volume": 4098700.0}, {"date": "2017-10-06", "close": 2.63, "volume": 9397551.0}, {"date": "2017-10-09", "close": 2.65, "volume": 5006198.0}, {"date": "2017-10-10", "close": 2.65, "volume": 6497625.0}, {"date": "2017-10-11", "close": 2.66, "volume": 7570709.0}, {"date": "2017-10-12", "close": 2.65, "volume": 9260275.0}, {"date": "2017-10-13", "close": 2.65, "volume": 11319695.0}, {"date": "2017-10-16", "close": 2.63, "volume": 12179354.0}, {"date": "2017-10-17", "close": 2.64, "volume": 14736463.0}, {"date": "2017-10-18", "close": 2.65, "volume": 23573191.0}, {"date": "2017-10-19", "close": 2.63, "volume": 16550308.0}, {"date": "2017-10-20", "close": 2.62, "volume": 14565974.0}, {"date": "2017-10-23", "close": 2.61, "volume": 10483053.0}, {"date": "2017-10-24", "close": 2.6, "volume": 13537427.0}, {"date": "2017-10-25", "close": 2.64, "volume": 12141703.0}, {"date": "2017-10-26", "close": 2.66, "volume": 11494656.0}, {"date": "2017-10-27", "close": 2.66, "volume": 8672031.0}, {"date": "2017-10-30", "close": 2.64, "volume": 11719470.0}, {"date": "2017-10-31", "close": 2.65, "volume": 6504328.0}, {"date": "2017-11-01", "close": 2.65, "volume": 4815377.0}, {"date": "2017-11-02", "close": 2.65, "volume": 10264281.0}, {"date": "2017-11-03", "close": 2.67, "volume": 6456779.0}, {"date": "2017-11-06", "close": 2.68, "volume": 10029260.0}, {"date": "2017-11-07", "close": 2.71, "volume": 7676278.0}, {"date": "2017-11-08", "close": 2.73, "volume": 9630623.0}, {"date": "2017-11-09", "close": 2.78, "volume": 9045601.0}, {"date": "2017-11-10", "close": 2.81, "volume": 7468246.0}, {"date": "2017-11-13", "close": 2.81, "volume": 5937544.0}, {"date": "2017-11-14", "close": 2.78, "volume": 5658573.0}, {"date": "2017-11-15", "close": 2.74, "volume": 8525849.0}, {"date": "2017-11-16", "close": 2.73, "volume": 7700539.0}, {"date": "2017-11-17", "close": 2.73, "volume": 4531939.0}, {"date": "2017-11-20", "close": 2.74, "volume": 6913156.0}, {"date": "2017-11-21", "close": 2.73, "volume": 6931634.0}, {"date": "2017-11-22", "close": 2.74, "volume": 7168250.0}, {"date": "2017-11-23", "close": 2.74, "volume": 6858313.0}, {"date": "2017-11-24", "close": 2.76, "volume": 4395390.0}, {"date": "2017-11-27", "close": 2.78, "volume": 6625261.0}, {"date": "2017-11-28", "close": 2.78, "volume": 18910198.0}, {"date": "2017-11-29", "close": 2.78, "volume": 7633957.0}, {"date": "2017-11-30", "close": 2.8, "volume": 8220359.0}, {"date": "2017-12-01", "close": 2.8, "volume": 4806482.0}, {"date": "2017-12-04", "close": 2.79, "volume": 4434869.0}, {"date": "2017-12-05", "close": 2.76, "volume": 14931864.0}, {"date": "2017-12-06", "close": 2.79, "volume": 17260658.0}, {"date": "2017-12-07", "close": 2.82, "volume": 17071514.0}, {"date": "2017-12-08", "close": 2.79, "volume": 10407734.0}, {"date": "2017-12-11", "close": 2.8, "volume": 6249001.0}, {"date": "2017-12-12", "close": 2.87, "volume": 15011876.0}, {"date": "2017-12-13", "close": 2.89, "volume": 15516427.0}, {"date": "2017-12-14", "close": 2.86, "volume": 7373410.0}, {"date": "2017-12-15", "close": 2.83, "volume": 31026101.0}, {"date": "2017-12-18", "close": 2.87, "volume": 13469566.0}, {"date": "2017-12-19", "close": 2.83, "volume": 14089549.0}, {"date": "2017-12-20", "close": 2.81, "volume": 7119498.0}, {"date": "2017-12-21", "close": 2.79, "volume": 16186848.0}, {"date": "2017-12-22", "close": 2.78, "volume": 5607431.0}, {"date": "2017-12-27", "close": 2.75, "volume": 4455978.0}, {"date": "2017-12-28", "close": 2.73, "volume": 9966589.0}, {"date": "2017-12-29", "close": 2.72, "volume": 6029791.0}, {"date": "2018-01-02", "close": 2.7, "volume": 2177113.0}, {"date": "2018-01-03", "close": 2.73, "volume": 9103346.0}, {"date": "2018-01-04", "close": 2.7, "volume": 7730689.0}, {"date": "2018-01-05", "close": 2.69, "volume": 6900156.0}, {"date": "2018-01-08", "close": 2.71, "volume": 3627365.0}, {"date": "2018-01-09", "close": 2.72, "volume": 8687955.0}, {"date": "2018-01-10", "close": 2.67, "volume": 8672476.0}, {"date": "2018-01-11", "close": 2.67, "volume": 8301821.0}, {"date": "2018-01-12", "close": 2.64, "volume": 10219184.0}, {"date": "2018-01-15", "close": 2.62, "volume": 6702112.0}, {"date": "2018-01-16", "close": 2.6, "volume": 16976558.0}, {"date": "2018-01-17", "close": 2.63, "volume": 13153208.0}, {"date": "2018-01-18", "close": 2.65, "volume": 8567124.0}, {"date": "2018-01-19", "close": 2.64, "volume": 6108433.0}, {"date": "2018-01-22", "close": 2.64, "volume": 7460470.0}, {"date": "2018-01-23", "close": 2.66, "volume": 6419810.0}, {"date": "2018-01-24", "close": 2.64, "volume": 11490183.0}, {"date": "2018-01-25", "close": 2.66, "volume": 10815615.0}, {"date": "2018-01-29", "close": 2.65, "volume": 9117351.0}, {"date": "2018-01-30", "close": 2.63, "volume": 9419845.0}, {"date": "2018-01-31", "close": 2.69, "volume": 13485212.0}, {"date": "2018-02-01", "close": 2.71, "volume": 11590953.0}, {"date": "2018-02-02", "close": 2.68, "volume": 18284596.0}, {"date": "2018-02-05", "close": 2.64, "volume": 10062436.0}, {"date": "2018-02-06", "close": 2.58, "volume": 16156848.0}, {"date": "2018-02-07", "close": 2.58, "volume": 16374906.0}, {"date": "2018-02-08", "close": 2.6, "volume": 7852650.0}, {"date": "2018-02-09", "close": 2.59, "volume": 13659162.0}, {"date": "2018-02-12", "close": 2.57, "volume": 9867744.0}, {"date": "2018-02-13", "close": 2.6, "volume": 10991395.0}, {"date": "2018-02-14", "close": 2.56, "volume": 16617660.0}, {"date": "2018-02-15", "close": 2.53, "volume": 16075540.0}, {"date": "2018-02-16", "close": 2.53, "volume": 7686093.0}, {"date": "2018-02-19", "close": 2.52, "volume": 38097397.0}, {"date": "2018-02-20", "close": 2.5, "volume": 7926415.0}, {"date": "2018-02-21", "close": 2.52, "volume": 5517551.0}, {"date": "2018-02-22", "close": 2.49, "volume": 6864516.0}, {"date": "2018-02-23", "close": 2.48, "volume": 13506984.0}, {"date": "2018-02-26", "close": 2.52, "volume": 14928252.0}, {"date": "2018-02-27", "close": 2.51, "volume": 11851299.0}, {"date": "2018-02-28", "close": 2.48, "volume": 16479562.0}, {"date": "2018-03-01", "close": 2.5, "volume": 9382339.0}, {"date": "2018-03-02", "close": 2.49, "volume": 5960832.0}, {"date": "2018-03-05", "close": 2.46, "volume": 5256629.0}, {"date": "2018-03-06", "close": 2.46, "volume": 9751685.0}, {"date": "2018-03-07", "close": 2.44, "volume": 15732881.0}, {"date": "2018-03-08", "close": 2.46, "volume": 11086189.0}, {"date": "2018-03-09", "close": 2.47, "volume": 8414346.0}, {"date": "2018-03-12", "close": 2.47, "volume": 4565179.0}, {"date": "2018-03-13", "close": 2.48, "volume": 10018183.0}, {"date": "2018-03-14", "close": 2.47, "volume": 6601507.0}, {"date": "2018-03-15", "close": 2.47, "volume": 14577511.0}, {"date": "2018-03-16", "close": 2.52, "volume": 15724370.0}, {"date": "2018-03-19", "close": 2.55, "volume": 5629019.0}, {"date": "2018-03-20", "close": 2.52, "volume": 4163168.0}, {"date": "2018-03-21", "close": 2.48, "volume": 9854383.0}, {"date": "2018-03-22", "close": 2.41, "volume": 10446367.0}, {"date": "2018-03-23", "close": 2.4, "volume": 15582147.0}, {"date": "2018-03-26", "close": 2.43, "volume": 10425696.0}, {"date": "2018-03-27", "close": 2.41, "volume": 6558621.0}, {"date": "2018-03-28", "close": 2.42, "volume": 14824299.0}, {"date": "2018-03-29", "close": 2.41, "volume": 10617516.0}, {"date": "2018-04-03", "close": 2.39, "volume": 6378538.0}, {"date": "2018-04-04", "close": 2.41, "volume": 7329077.0}, {"date": "2018-04-05", "close": 2.41, "volume": 6741008.0}, {"date": "2018-04-06", "close": 2.41, "volume": 9207677.0}, {"date": "2018-04-09", "close": 2.42, "volume": 4593926.0}, {"date": "2018-04-10", "close": 2.43, "volume": 6402483.0}, {"date": "2018-04-11", "close": 2.41, "volume": 6364285.0}, {"date": "2018-04-12", "close": 2.39, "volume": 7726578.0}, {"date": "2018-04-13", "close": 2.38, "volume": 4266366.0}, {"date": "2018-04-16", "close": 2.37, "volume": 8808147.0}, {"date": "2018-04-17", "close": 2.38, "volume": 7843284.0}, {"date": "2018-04-18", "close": 2.38, "volume": 9577440.0}, {"date": "2018-04-19", "close": 2.37, "volume": 9602196.0}, {"date": "2018-04-20", "close": 2.37, "volume": 3413580.0}, {"date": "2018-04-23", "close": 2.37, "volume": 5303481.0}, {"date": "2018-04-24", "close": 2.39, "volume": 9895649.0}, {"date": "2018-04-26", "close": 2.39, "volume": 11719540.0}, {"date": "2018-04-27", "close": 2.39, "volume": 9459995.0}, {"date": "2018-04-30", "close": 2.44, "volume": 10003208.0}, {"date": "2018-05-01", "close": 2.47, "volume": 6940773.0}, {"date": "2018-05-02", "close": 2.53, "volume": 8795709.0}, {"date": "2018-05-03", "close": 2.54, "volume": 13743808.0}, {"date": "2018-05-04", "close": 2.51, "volume": 30091807.0}, {"date": "2018-05-07", "close": 2.52, "volume": 3320948.0}, {"date": "2018-05-08", "close": 2.54, "volume": 8350239.0}, {"date": "2018-05-09", "close": 2.56, "volume": 6782787.0}, {"date": "2018-05-10", "close": 2.56, "volume": 7060161.0}, {"date": "2018-05-11", "close": 2.57, "volume": 9397927.0}, {"date": "2018-05-14", "close": 2.58, "volume": 4819554.0}, {"date": "2018-05-15", "close": 2.54, "volume": 5141582.0}, {"date": "2018-05-16", "close": 2.51, "volume": 7569108.0}, {"date": "2018-05-17", "close": 2.48, "volume": 7951177.0}, {"date": "2018-05-18", "close": 2.54, "volume": 7010955.0}, {"date": "2018-05-21", "close": 2.54, "volume": 5435092.0}, {"date": "2018-05-22", "close": 2.57, "volume": 7363200.0}, {"date": "2018-05-23", "close": 2.64, "volume": 22434705.0}, {"date": "2018-05-24", "close": 2.67, "volume": 12138862.0}, {"date": "2018-05-25", "close": 2.67, "volume": 15455202.0}, {"date": "2018-05-28", "close": 2.71, "volume": 8000605.0}, {"date": "2018-05-29", "close": 2.69, "volume": 9511270.0}, {"date": "2018-05-30", "close": 2.7, "volume": 13377600.0}, {"date": "2018-05-31", "close": 2.67, "volume": 15657652.0}, {"date": "2018-06-01", "close": 2.67, "volume": 10517787.0}, {"date": "2018-06-04", "close": 2.74, "volume": 15482845.0}, {"date": "2018-06-05", "close": 2.65, "volume": 8197585.0}, {"date": "2018-06-06", "close": 2.69, "volume": 7248373.0}, {"date": "2018-06-07", "close": 2.68, "volume": 13940543.0}, {"date": "2018-06-08", "close": 2.62, "volume": 12672961.0}, {"date": "2018-06-12", "close": 2.63, "volume": 13249410.0}, {"date": "2018-06-13", "close": 2.63, "volume": 8469180.0}, {"date": "2018-06-14", "close": 2.64, "volume": 9567048.0}, {"date": "2018-06-15", "close": 2.66, "volume": 22884680.0}, {"date": "2018-06-18", "close": 2.7, "volume": 9976535.0}, {"date": "2018-06-19", "close": 2.69, "volume": 6357176.0}, {"date": "2018-06-20", "close": 2.71, "volume": 9068091.0}, {"date": "2018-06-21", "close": 2.7, "volume": 14556958.0}, {"date": "2018-06-22", "close": 2.72, "volume": 6857830.0}, {"date": "2018-06-25", "close": 2.71, "volume": 5170266.0}, {"date": "2018-06-26", "close": 2.7, "volume": 9644850.0}, {"date": "2018-06-27", "close": 2.67, "volume": 11415797.0}, {"date": "2018-06-28", "close": 2.6, "volume": 9559491.0}, {"date": "2018-06-29", "close": 2.59, "volume": 10317217.0}, {"date": "2018-07-02", "close": 2.61, "volume": 7067954.0}, {"date": "2018-07-03", "close": 2.62, "volume": 6295468.0}, {"date": "2018-07-04", "close": 2.61, "volume": 12303753.0}, {"date": "2018-07-05", "close": 2.61, "volume": 12307373.0}, {"date": "2018-07-06", "close": 2.63, "volume": 9795600.0}, {"date": "2018-07-09", "close": 2.63, "volume": 6632273.0}, {"date": "2018-07-10", "close": 2.62, "volume": 25265722.0}, {"date": "2018-07-11", "close": 2.62, "volume": 11089535.0}, {"date": "2018-07-12", "close": 2.66, "volume": 8687562.0}, {"date": "2018-07-13", "close": 2.67, "volume": 5924574.0}, {"date": "2018-07-16", "close": 2.65, "volume": 5835340.0}, {"date": "2018-07-17", "close": 2.64, "volume": 8022590.0}, {"date": "2018-07-18", "close": 2.65, "volume": 5210077.0}, {"date": "2018-07-19", "close": 2.65, "volume": 10525411.0}, {"date": "2018-07-20", "close": 2.66, "volume": 5894253.0}, {"date": "2018-07-23", "close": 2.62, "volume": 15836196.0}, {"date": "2018-07-24", "close": 2.63, "volume": 7875563.0}, {"date": "2018-07-25", "close": 2.64, "volume": 8625970.0}, {"date": "2018-07-26", "close": 2.65, "volume": 16131202.0}, {"date": "2018-07-27", "close": 2.64, "volume": 25269260.0}, {"date": "2018-07-30", "close": 2.62, "volume": 4674789.0}, {"date": "2018-07-31", "close": 2.66, "volume": 11246524.0}, {"date": "2018-08-01", "close": 2.66, "volume": 9850313.0}, {"date": "2018-08-02", "close": 2.64, "volume": 6560660.0}, {"date": "2018-08-03", "close": 2.65, "volume": 5654083.0}, {"date": "2018-08-06", "close": 2.72, "volume": 9172269.0}, {"date": "2018-08-07", "close": 2.75, "volume": 10208023.0}, {"date": "2018-08-08", "close": 2.75, "volume": 8397166.0}, {"date": "2018-08-09", "close": 2.79, "volume": 7169913.0}, {"date": "2018-08-10", "close": 2.76, "volume": 4676998.0}, {"date": "2018-08-13", "close": 2.74, "volume": 8545879.0}, {"date": "2018-08-14", "close": 2.75, "volume": 12739430.0}, {"date": "2018-08-15", "close": 2.72, "volume": 12810195.0}, {"date": "2018-08-16", "close": 2.73, "volume": 7475930.0}, {"date": "2018-08-17", "close": 2.78, "volume": 11379176.0}, {"date": "2018-08-20", "close": 2.83, "volume": 12791765.0}, {"date": "2018-08-21", "close": 2.81, "volume": 10978541.0}, {"date": "2018-08-22", "close": 2.79, "volume": 11617194.0}, {"date": "2018-08-23", "close": 2.71, "volume": 11140936.0}, {"date": "2018-08-24", "close": 2.7, "volume": 15777599.0}, {"date": "2018-08-27", "close": 2.72, "volume": 4542574.0}, {"date": "2018-08-28", "close": 2.73, "volume": 12726823.0}, {"date": "2018-08-29", "close": 2.77, "volume": 12763198.0}, {"date": "2018-08-30", "close": 2.78, "volume": 9752363.0}, {"date": "2018-08-31", "close": 2.77, "volume": 7121388.0}, {"date": "2018-09-03", "close": 2.79, "volume": 5853616.0}, {"date": "2018-09-04", "close": 2.77, "volume": 6637057.0}, {"date": "2018-09-05", "close": 2.75, "volume": 10070663.0}, {"date": "2018-09-06", "close": 2.74, "volume": 7804987.0}, {"date": "2018-09-07", "close": 2.73, "volume": 9004838.0}, {"date": "2018-09-10", "close": 2.69, "volume": 7625667.0}, {"date": "2018-09-11", "close": 2.71, "volume": 5101626.0}, {"date": "2018-09-12", "close": 2.69, "volume": 7876062.0}, {"date": "2018-09-13", "close": 2.73, "volume": 7643859.0}, {"date": "2018-09-14", "close": 2.72, "volume": 4291553.0}, {"date": "2018-09-17", "close": 2.73, "volume": 2839003.0}, {"date": "2018-09-18", "close": 2.74, "volume": 5387409.0}, {"date": "2018-09-19", "close": 2.71, "volume": 6079246.0}, {"date": "2018-09-20", "close": 2.69, "volume": 12076920.0}, {"date": "2018-09-21", "close": 2.66, "volume": 13405998.0}, {"date": "2018-09-24", "close": 2.7, "volume": 4123846.0}, {"date": "2018-09-25", "close": 2.64, "volume": 8399222.0}, {"date": "2018-09-26", "close": 2.64, "volume": 6606831.0}, {"date": "2018-09-27", "close": 2.63, "volume": 4674864.0}, {"date": "2018-09-28", "close": 2.62, "volume": 12094130.0}, {"date": "2018-10-01", "close": 2.62, "volume": 3493709.0}, {"date": "2018-10-02", "close": 2.61, "volume": 6925492.0}, {"date": "2018-10-03", "close": 2.6, "volume": 11990250.0}, {"date": "2018-10-04", "close": 2.59, "volume": 8846861.0}, {"date": "2018-10-05", "close": 2.6, "volume": 7470371.0}, {"date": "2018-10-08", "close": 2.6, "volume": 5699429.0}, {"date": "2018-10-09", "close": 2.63, "volume": 7707396.0}, {"date": "2018-10-10", "close": 2.62, "volume": 11942818.0}, {"date": "2018-10-11", "close": 2.62, "volume": 17722983.0}, {"date": "2018-10-12", "close": 2.61, "volume": 20694590.0}, {"date": "2018-10-15", "close": 2.6, "volume": 11513717.0}, {"date": "2018-10-16", "close": 2.58, "volume": 5557338.0}, {"date": "2018-10-17", "close": 2.64, "volume": 6649260.0}, {"date": "2018-10-18", "close": 2.67, "volume": 6839696.0}, {"date": "2018-10-19", "close": 2.66, "volume": 6343904.0}, {"date": "2018-10-22", "close": 2.65, "volume": 6436370.0}, {"date": "2018-10-23", "close": 2.64, "volume": 6174677.0}, {"date": "2018-10-24", "close": 2.65, "volume": 7662965.0}, {"date": "2018-10-25", "close": 2.64, "volume": 10370422.0}, {"date": "2018-10-26", "close": 2.63, "volume": 8401964.0}, {"date": "2018-10-29", "close": 2.63, "volume": 5373850.0}, {"date": "2018-10-30", "close": 2.63, "volume": 8770746.0}, {"date": "2018-10-31", "close": 2.65, "volume": 10770765.0}, {"date": "2018-11-01", "close": 2.59, "volume": 9011687.0}, {"date": "2018-11-02", "close": 2.56, "volume": 8188266.0}, {"date": "2018-11-05", "close": 2.55, "volume": 6278284.0}, {"date": "2018-11-06", "close": 2.61, "volume": 6264466.0}, {"date": "2018-11-07", "close": 2.63, "volume": 8334993.0}, {"date": "2018-11-08", "close": 2.65, "volume": 7535805.0}, {"date": "2018-11-09", "close": 2.69, "volume": 4422488.0}, {"date": "2018-11-12", "close": 2.71, "volume": 4331053.0}, {"date": "2018-11-13", "close": 2.71, "volume": 6955921.0}, {"date": "2018-11-14", "close": 2.68, "volume": 7563114.0}, {"date": "2018-11-15", "close": 2.7, "volume": 9524823.0}, {"date": "2018-11-16", "close": 2.68, "volume": 8246512.0}, {"date": "2018-11-19", "close": 2.68, "volume": 11481168.0}, {"date": "2018-11-20", "close": 2.67, "volume": 7496060.0}, {"date": "2018-11-21", "close": 2.67, "volume": 14176229.0}, {"date": "2018-11-22", "close": 2.68, "volume": 9481623.0}, {"date": "2018-11-23", "close": 2.7, "volume": 5112892.0}, {"date": "2018-11-26", "close": 2.71, "volume": 9566910.0}, {"date": "2018-11-27", "close": 2.72, "volume": 10642519.0}, {"date": "2018-11-28", "close": 2.73, "volume": 4939889.0}, {"date": "2018-11-29", "close": 2.73, "volume": 6626661.0}, {"date": "2018-11-30", "close": 2.67, "volume": 15245863.0}, {"date": "2018-12-03", "close": 2.71, "volume": 6748551.0}, {"date": "2018-12-04", "close": 2.71, "volume": 5775208.0}, {"date": "2018-12-05", "close": 2.7, "volume": 10261590.0}, {"date": "2018-12-06", "close": 2.76, "volume": 16965581.0}, {"date": "2018-12-07", "close": 2.76, "volume": 21552437.0}, {"date": "2018-12-10", "close": 2.73, "volume": 11257281.0}, {"date": "2018-12-11", "close": 2.73, "volume": 8496710.0}, {"date": "2018-12-12", "close": 2.76, "volume": 12553230.0}, {"date": "2018-12-13", "close": 2.68, "volume": 9950401.0}, {"date": "2018-12-14", "close": 2.68, "volume": 12148778.0}, {"date": "2018-12-17", "close": 2.68, "volume": 15433470.0}, {"date": "2018-12-18", "close": 2.68, "volume": 13847593.0}, {"date": "2018-12-19", "close": 2.69, "volume": 9967800.0}, {"date": "2018-12-20", "close": 2.74, "volume": 18873514.0}, {"date": "2018-12-21", "close": 2.69, "volume": 24382571.0}, {"date": "2018-12-24", "close": 2.67, "volume": 3497575.0}, {"date": "2018-12-27", "close": 2.69, "volume": 8655596.0}, {"date": "2018-12-28", "close": 2.64, "volume": 9919761.0}, {"date": "2018-12-31", "close": 2.6, "volume": 7079897.0}, {"date": "2019-01-02", "close": 2.52, "volume": 11414183.0}, {"date": "2019-01-03", "close": 2.52, "volume": 7345392.0}, {"date": "2019-01-04", "close": 2.54, "volume": 8191367.0}, {"date": "2019-01-07", "close": 2.51, "volume": 5238192.0}, {"date": "2019-01-08", "close": 2.56, "volume": 8291552.0}, {"date": "2019-01-09", "close": 2.58, "volume": 5235336.0}, {"date": "2019-01-10", "close": 2.63, "volume": 6627955.0}, {"date": "2019-01-11", "close": 2.65, "volume": 7942983.0}, {"date": "2019-01-14", "close": 2.65, "volume": 5008369.0}, {"date": "2019-01-15", "close": 2.67, "volume": 5009099.0}, {"date": "2019-01-16", "close": 2.65, "volume": 11029587.0}, {"date": "2019-01-17", "close": 2.62, "volume": 10645774.0}, {"date": "2019-01-18", "close": 2.62, "volume": 11252980.0}, {"date": "2019-01-21", "close": 2.62, "volume": 8630315.0}, {"date": "2019-01-22", "close": 2.61, "volume": 5637657.0}, {"date": "2019-01-23", "close": 2.61, "volume": 10743627.0}, {"date": "2019-01-24", "close": 2.56, "volume": 20357881.0}, {"date": "2019-01-25", "close": 2.62, "volume": 14767241.0}, {"date": "2019-01-29", "close": 2.67, "volume": 16376973.0}, {"date": "2019-01-30", "close": 2.66, "volume": 10652998.0}, {"date": "2019-01-31", "close": 2.61, "volume": 15962118.0}, {"date": "2019-02-01", "close": 2.59, "volume": 7720344.0}, {"date": "2019-02-04", "close": 2.58, "volume": 7435522.0}, {"date": "2019-02-05", "close": 2.62, "volume": 10023927.0}, {"date": "2019-02-06", "close": 2.62, "volume": 7977850.0}, {"date": "2019-02-07", "close": 2.63, "volume": 13033124.0}, {"date": "2019-02-08", "close": 2.65, "volume": 10083276.0}, {"date": "2019-02-11", "close": 2.62, "volume": 8459202.0}, {"date": "2019-02-12", "close": 2.61, "volume": 19204070.0}, {"date": "2019-02-13", "close": 2.6, "volume": 13160722.0}, {"date": "2019-02-14", "close": 2.57, "volume": 12530475.0}, {"date": "2019-02-15", "close": 2.56, "volume": 11685307.0}, {"date": "2019-02-18", "close": 2.53, "volume": 13193318.0}, {"date": "2019-02-19", "close": 2.52, "volume": 10160259.0}, {"date": "2019-02-20", "close": 2.46, "volume": 16668532.0}, {"date": "2019-02-21", "close": 2.44, "volume": 15601520.0}, {"date": "2019-02-22", "close": 2.49, "volume": 9779614.0}, {"date": "2019-02-25", "close": 2.43, "volume": 17206080.0}, {"date": "2019-02-26", "close": 2.44, "volume": 16505102.0}, {"date": "2019-02-27", "close": 2.46, "volume": 15592269.0}, {"date": "2019-02-28", "close": 2.46, "volume": 29301728.0}, {"date": "2019-03-01", "close": 2.5, "volume": 21064069.0}, {"date": "2019-03-04", "close": 2.47, "volume": 15187977.0}, {"date": "2019-03-05", "close": 2.48, "volume": 15536341.0}, {"date": "2019-03-06", "close": 2.53, "volume": 23283175.0}, {"date": "2019-03-07", "close": 2.55, "volume": 23881532.0}, {"date": "2019-03-08", "close": 2.54, "volume": 16975109.0}, {"date": "2019-03-11", "close": 2.5, "volume": 13624189.0}, {"date": "2019-03-12", "close": 2.5, "volume": 20093194.0}, {"date": "2019-03-13", "close": 2.49, "volume": 16292833.0}, {"date": "2019-03-14", "close": 2.53, "volume": 11943480.0}, {"date": "2019-03-15", "close": 2.52, "volume": 35736229.0}, {"date": "2019-03-18", "close": 2.52, "volume": 5712691.0}, {"date": "2019-03-19", "close": 2.54, "volume": 7626826.0}, {"date": "2019-03-20", "close": 2.55, "volume": 10135033.0}, {"date": "2019-03-21", "close": 2.54, "volume": 14695098.0}, {"date": "2019-03-22", "close": 2.56, "volume": 7718237.0}, {"date": "2019-03-25", "close": 2.57, "volume": 12632387.0}, {"date": "2019-03-26", "close": 2.6, "volume": 19914366.0}, {"date": "2019-03-27", "close": 2.6, "volume": 9495883.0}, {"date": "2019-03-28", "close": 2.6, "volume": 8052244.0}, {"date": "2019-03-29", "close": 2.6, "volume": 10056828.0}, {"date": "2019-04-01", "close": 2.57, "volume": 9146136.0}, {"date": "2019-04-02", "close": 2.56, "volume": 14437601.0}, {"date": "2019-04-03", "close": 2.57, "volume": 27292827.0}, {"date": "2019-04-04", "close": 2.54, "volume": 12842178.0}, {"date": "2019-04-05", "close": 2.49, "volume": 10899089.0}, {"date": "2019-04-08", "close": 2.52, "volume": 18257253.0}, {"date": "2019-04-09", "close": 2.5, "volume": 11056934.0}, {"date": "2019-04-10", "close": 2.5, "volume": 9240328.0}, {"date": "2019-04-11", "close": 2.51, "volume": 7098176.0}, {"date": "2019-04-12", "close": 2.53, "volume": 9358095.0}, {"date": "2019-04-15", "close": 2.51, "volume": 5228685.0}, {"date": "2019-04-16", "close": 2.53, "volume": 15295710.0}, {"date": "2019-04-17", "close": 2.52, "volume": 8348579.0}, {"date": "2019-04-18", "close": 2.51, "volume": 8285126.0}, {"date": "2019-04-23", "close": 2.51, "volume": 7910003.0}, {"date": "2019-04-24", "close": 2.57, "volume": 11544200.0}, {"date": "2019-04-26", "close": 2.59, "volume": 9531886.0}, {"date": "2019-04-29", "close": 2.55, "volume": 7816853.0}, {"date": "2019-04-30", "close": 2.54, "volume": 23255192.0}, {"date": "2019-05-01", "close": 2.53, "volume": 8236628.0}, {"date": "2019-05-02", "close": 2.51, "volume": 13076948.0}, {"date": "2019-05-03", "close": 2.49, "volume": 16399225.0}, {"date": "2019-05-06", "close": 2.49, "volume": 8343876.0}, {"date": "2019-05-07", "close": 2.49, "volume": 6290640.0}, {"date": "2019-05-08", "close": 2.48, "volume": 6708054.0}, {"date": "2019-05-09", "close": 2.5, "volume": 11406050.0}, {"date": "2019-05-10", "close": 2.52, "volume": 8325167.0}, {"date": "2019-05-13", "close": 2.58, "volume": 11238849.0}, {"date": "2019-05-14", "close": 2.57, "volume": 6014629.0}, {"date": "2019-05-15", "close": 2.55, "volume": 7746471.0}, {"date": "2019-05-16", "close": 2.57, "volume": 8929988.0}, {"date": "2019-05-17", "close": 2.58, "volume": 6146620.0}, {"date": "2019-05-20", "close": 2.59, "volume": 7972303.0}, {"date": "2019-05-21", "close": 2.63, "volume": 8812492.0}, {"date": "2019-05-22", "close": 2.63, "volume": 10341409.0}, {"date": "2019-05-23", "close": 2.67, "volume": 11609037.0}, {"date": "2019-05-24", "close": 2.68, "volume": 13071875.0}, {"date": "2019-05-27", "close": 2.69, "volume": 7258048.0}, {"date": "2019-05-28", "close": 2.66, "volume": 14899468.0}, {"date": "2019-05-29", "close": 2.62, "volume": 7111584.0}, {"date": "2019-05-30", "close": 2.57, "volume": 11303150.0}, {"date": "2019-05-31", "close": 2.58, "volume": 11374854.0}, {"date": "2019-06-03", "close": 2.59, "volume": 7297292.0}, {"date": "2019-06-04", "close": 2.6, "volume": 9056215.0}, {"date": "2019-06-05", "close": 2.55, "volume": 6785971.0}, {"date": "2019-06-06", "close": 2.6, "volume": 15117888.0}, {"date": "2019-06-07", "close": 2.61, "volume": 8110069.0}, {"date": "2019-06-11", "close": 2.63, "volume": 10300612.0}, {"date": "2019-06-12", "close": 2.61, "volume": 6548992.0}, {"date": "2019-06-13", "close": 2.59, "volume": 8158663.0}, {"date": "2019-06-14", "close": 2.58, "volume": 6688108.0}, {"date": "2019-06-17", "close": 2.51, "volume": 12594757.0}, {"date": "2019-06-18", "close": 2.55, "volume": 16234392.0}, {"date": "2019-06-19", "close": 2.57, "volume": 11157923.0}, {"date": "2019-06-20", "close": 2.58, "volume": 14359554.0}, {"date": "2019-06-21", "close": 2.62, "volume": 21811205.0}, {"date": "2019-06-24", "close": 2.64, "volume": 8224944.0}, {"date": "2019-06-25", "close": 2.63, "volume": 12422996.0}, {"date": "2019-06-26", "close": 2.58, "volume": 12454036.0}, {"date": "2019-06-27", "close": 2.45, "volume": 17341170.0}, {"date": "2019-06-28", "close": 2.45, "volume": 14260758.0}, {"date": "2019-07-01", "close": 2.49, "volume": 8149700.0}, {"date": "2019-07-02", "close": 2.53, "volume": 13721772.0}, {"date": "2019-07-03", "close": 2.58, "volume": 12444319.0}, {"date": "2019-07-04", "close": 2.62, "volume": 14083437.0}, {"date": "2019-07-05", "close": 2.69, "volume": 9627379.0}, {"date": "2019-07-08", "close": 2.64, "volume": 5851651.0}, {"date": "2019-07-09", "close": 2.62, "volume": 7481958.0}, {"date": "2019-07-10", "close": 2.64, "volume": 13118355.0}, {"date": "2019-07-11", "close": 2.62, "volume": 7881149.0}, {"date": "2019-07-12", "close": 2.59, "volume": 9388986.0}, {"date": "2019-07-15", "close": 2.56, "volume": 5259646.0}, {"date": "2019-07-16", "close": 2.61, "volume": 10298830.0}, {"date": "2019-07-17", "close": 2.62, "volume": 7059804.0}, {"date": "2019-07-18", "close": 2.58, "volume": 8521279.0}, {"date": "2019-07-19", "close": 2.6, "volume": 6197228.0}, {"date": "2019-07-22", "close": 2.55, "volume": 6042330.0}, {"date": "2019-07-23", "close": 2.55, "volume": 5936553.0}, {"date": "2019-07-24", "close": 2.57, "volume": 8326573.0}, {"date": "2019-07-25", "close": 2.6, "volume": 11282960.0}, {"date": "2019-07-26", "close": 2.6, "volume": 4471701.0}, {"date": "2019-07-29", "close": 2.58, "volume": 7230612.0}, {"date": "2019-07-30", "close": 2.63, "volume": 7323364.0}, {"date": "2019-07-31", "close": 2.61, "volume": 12535786.0}, {"date": "2019-08-01", "close": 2.61, "volume": 7233702.0}, {"date": "2019-08-02", "close": 2.64, "volume": 4236634.0}, {"date": "2019-08-05", "close": 2.62, "volume": 6535745.0}, {"date": "2019-08-06", "close": 2.49, "volume": 11090151.0}, {"date": "2019-08-07", "close": 2.52, "volume": 8217621.0}, {"date": "2019-08-08", "close": 2.54, "volume": 11503195.0}, {"date": "2019-08-09", "close": 2.52, "volume": 6326915.0}, {"date": "2019-08-12", "close": 2.52, "volume": 3998803.0}, {"date": "2019-08-13", "close": 2.53, "volume": 7808634.0}, {"date": "2019-08-14", "close": 2.48, "volume": 12374476.0}, {"date": "2019-08-15", "close": 2.43, "volume": 9961110.0}, {"date": "2019-08-16", "close": 2.44, "volume": 8475325.0}, {"date": "2019-08-19", "close": 2.47, "volume": 9739256.0}, {"date": "2019-08-20", "close": 2.52, "volume": 8368972.0}, {"date": "2019-08-21", "close": 2.46, "volume": 11172644.0}, {"date": "2019-08-22", "close": 2.46, "volume": 7516968.0}, {"date": "2019-08-23", "close": 2.51, "volume": 7500667.0}, {"date": "2019-08-26", "close": 2.49, "volume": 10518220.0}, {"date": "2019-08-27", "close": 2.5, "volume": 14202179.0}, {"date": "2019-08-28", "close": 2.54, "volume": 12569496.0}, {"date": "2019-08-29", "close": 2.57, "volume": 10768689.0}, {"date": "2019-08-30", "close": 2.59, "volume": 15282089.0}, {"date": "2019-09-02", "close": 2.59, "volume": 8186690.0}, {"date": "2019-09-03", "close": 2.57, "volume": 8012780.0}, {"date": "2019-09-04", "close": 2.55, "volume": 8263990.0}, {"date": "2019-09-05", "close": 2.58, "volume": 9165483.0}, {"date": "2019-09-06", "close": 2.59, "volume": 6638930.0}, {"date": "2019-09-09", "close": 2.59, "volume": 8589231.0}, {"date": "2019-09-10", "close": 2.57, "volume": 11816079.0}, {"date": "2019-09-11", "close": 2.58, "volume": 12436201.0}, {"date": "2019-09-12", "close": 2.63, "volume": 8736771.0}, {"date": "2019-09-13", "close": 2.59, "volume": 10946648.0}, {"date": "2019-09-16", "close": 2.58, "volume": 9858212.0}, {"date": "2019-09-17", "close": 2.57, "volume": 9650260.0}, {"date": "2019-09-18", "close": 2.56, "volume": 10771517.0}, {"date": "2019-09-19", "close": 2.57, "volume": 20577158.0}, {"date": "2019-09-20", "close": 2.55, "volume": 20198708.0}, {"date": "2019-09-23", "close": 2.6, "volume": 9556967.0}, {"date": "2019-09-24", "close": 2.59, "volume": 12439727.0}, {"date": "2019-09-25", "close": 2.59, "volume": 8034340.0}, {"date": "2019-09-26", "close": 2.59, "volume": 5493333.0}, {"date": "2019-09-27", "close": 2.6, "volume": 4584294.0}, {"date": "2019-09-30", "close": 2.57, "volume": 8672941.0}, {"date": "2019-10-01", "close": 2.57, "volume": 9634313.0}, {"date": "2019-10-02", "close": 2.6, "volume": 9964797.0}, {"date": "2019-10-03", "close": 2.57, "volume": 7125735.0}, {"date": "2019-10-04", "close": 2.54, "volume": 3275016.0}, {"date": "2019-10-07", "close": 2.56, "volume": 4759381.0}, {"date": "2019-10-08", "close": 2.61, "volume": 6511084.0}, {"date": "2019-10-09", "close": 2.6, "volume": 6454409.0}, {"date": "2019-10-10", "close": 2.59, "volume": 6992651.0}, {"date": "2019-10-11", "close": 2.59, "volume": 3520796.0}, {"date": "2019-10-14", "close": 2.59, "volume": 3372915.0}, {"date": "2019-10-15", "close": 2.63, "volume": 4435129.0}, {"date": "2019-10-16", "close": 2.62, "volume": 8382959.0}, {"date": "2019-10-17", "close": 2.58, "volume": 8074879.0}, {"date": "2019-10-18", "close": 2.56, "volume": 11956852.0}, {"date": "2019-10-21", "close": 2.57, "volume": 9567855.0}, {"date": "2019-10-22", "close": 2.62, "volume": 11212395.0}, {"date": "2019-10-23", "close": 2.69, "volume": 9046919.0}, {"date": "2019-10-24", "close": 2.65, "volume": 13001946.0}, {"date": "2019-10-25", "close": 2.68, "volume": 6416574.0}, {"date": "2019-10-28", "close": 2.67, "volume": 7067577.0}, {"date": "2019-10-29", "close": 2.71, "volume": 14685185.0}, {"date": "2019-10-30", "close": 2.66, "volume": 11986872.0}, {"date": "2019-10-31", "close": 2.67, "volume": 11769380.0}, {"date": "2019-11-01", "close": 2.69, "volume": 8647681.0}, {"date": "2019-11-04", "close": 2.68, "volume": 6096663.0}, {"date": "2019-11-05", "close": 2.66, "volume": 4972482.0}, {"date": "2019-11-06", "close": 2.65, "volume": 7399651.0}, {"date": "2019-11-07", "close": 2.65, "volume": 10547302.0}, {"date": "2019-11-08", "close": 2.61, "volume": 7957651.0}, {"date": "2019-11-11", "close": 2.65, "volume": 3912233.0}, {"date": "2019-11-12", "close": 2.64, "volume": 7901894.0}, {"date": "2019-11-13", "close": 2.6, "volume": 8560121.0}, {"date": "2019-11-14", "close": 2.63, "volume": 6190779.0}, {"date": "2019-11-15", "close": 2.68, "volume": 5155439.0}, {"date": "2019-11-18", "close": 2.65, "volume": 5804826.0}, {"date": "2019-11-19", "close": 2.69, "volume": 7120195.0}, {"date": "2019-11-20", "close": 2.64, "volume": 4547991.0}, {"date": "2019-11-21", "close": 2.64, "volume": 9626178.0}, {"date": "2019-11-22", "close": 2.63, "volume": 7639797.0}, {"date": "2019-11-25", "close": 2.65, "volume": 3577044.0}, {"date": "2019-11-26", "close": 2.65, "volume": 23605427.0}, {"date": "2019-11-27", "close": 2.69, "volume": 5659994.0}, {"date": "2019-11-28", "close": 2.67, "volume": 4096779.0}, {"date": "2019-11-29", "close": 2.68, "volume": 6378594.0}, {"date": "2019-12-02", "close": 2.69, "volume": 3619720.0}, {"date": "2019-12-03", "close": 2.61, "volume": 9140670.0}, {"date": "2019-12-04", "close": 2.58, "volume": 9728695.0}, {"date": "2019-12-05", "close": 2.63, "volume": 6423285.0}, {"date": "2019-12-06", "close": 2.63, "volume": 6464091.0}, {"date": "2019-12-09", "close": 2.64, "volume": 7954175.0}, {"date": "2019-12-10", "close": 2.62, "volume": 7654390.0}, {"date": "2019-12-11", "close": 2.61, "volume": 17783451.0}, {"date": "2019-12-12", "close": 2.57, "volume": 7822304.0}, {"date": "2019-12-13", "close": 2.51, "volume": 8254931.0}, {"date": "2019-12-16", "close": 2.55, "volume": 7728538.0}, {"date": "2019-12-17", "close": 2.55, "volume": 7072946.0}, {"date": "2019-12-18", "close": 2.55, "volume": 8984004.0}, {"date": "2019-12-19", "close": 2.58, "volume": 12359782.0}, {"date": "2019-12-20", "close": 2.57, "volume": 16564318.0}, {"date": "2019-12-23", "close": 2.58, "volume": 5632182.0}, {"date": "2019-12-24", "close": 2.59, "volume": 2820889.0}, {"date": "2019-12-27", "close": 2.61, "volume": 4587010.0}, {"date": "2019-12-30", "close": 2.53, "volume": 5834157.0}, {"date": "2019-12-31", "close": 2.49, "volume": 3861247.0}, {"date": "2020-01-02", "close": 2.49, "volume": 4068634.0}, {"date": "2020-01-03", "close": 2.51, "volume": 4996891.0}, {"date": "2020-01-06", "close": 2.52, "volume": 4950096.0}, {"date": "2020-01-07", "close": 2.54, "volume": 4495766.0}, {"date": "2020-01-08", "close": 2.51, "volume": 6289697.0}, {"date": "2020-01-09", "close": 2.51, "volume": 5580482.0}, {"date": "2020-01-10", "close": 2.51, "volume": 7931490.0}, {"date": "2020-01-13", "close": 2.5, "volume": 6478634.0}, {"date": "2020-01-14", "close": 2.52, "volume": 6077510.0}, {"date": "2020-01-15", "close": 2.55, "volume": 5134329.0}, {"date": "2020-01-16", "close": 2.57, "volume": 5805073.0}, {"date": "2020-01-17", "close": 2.56, "volume": 6823081.0}, {"date": "2020-01-20", "close": 2.56, "volume": 3672710.0}, {"date": "2020-01-21", "close": 2.55, "volume": 6348461.0}, {"date": "2020-01-22", "close": 2.54, "volume": 7639145.0}, {"date": "2020-01-23", "close": 2.56, "volume": 5346046.0}, {"date": "2020-01-24", "close": 2.56, "volume": 3989617.0}, {"date": "2020-01-28", "close": 2.52, "volume": 4178361.0}, {"date": "2020-01-29", "close": 2.52, "volume": 6421919.0}, {"date": "2020-01-30", "close": 2.56, "volume": 5996184.0}, {"date": "2020-01-31", "close": 2.54, "volume": 5297610.0}, {"date": "2020-02-03", "close": 2.5, "volume": 6175674.0}, {"date": "2020-02-04", "close": 2.5, "volume": 4923212.0}, {"date": "2020-02-05", "close": 2.48, "volume": 6813283.0}, {"date": "2020-02-06", "close": 2.48, "volume": 10878578.0}, {"date": "2020-02-07", "close": 2.52, "volume": 8406565.0}, {"date": "2020-02-10", "close": 2.54, "volume": 6604353.0}, {"date": "2020-02-11", "close": 2.55, "volume": 6637165.0}, {"date": "2020-02-12", "close": 2.53, "volume": 7144584.0}, {"date": "2020-02-13", "close": 2.51, "volume": 6084180.0}, {"date": "2020-02-14", "close": 2.49, "volume": 5767438.0}, {"date": "2020-02-17", "close": 2.52, "volume": 2576682.0}, {"date": "2020-02-18", "close": 2.5, "volume": 9479729.0}, {"date": "2020-02-19", "close": 2.36, "volume": 15341629.0}, {"date": "2020-02-20", "close": 2.38, "volume": 8546812.0}, {"date": "2020-02-21", "close": 2.35, "volume": 8886855.0}, {"date": "2020-02-24", "close": 2.31, "volume": 8063002.0}, {"date": "2020-02-25", "close": 2.27, "volume": 12553203.0}, {"date": "2020-02-26", "close": 2.26, "volume": 10981400.0}, {"date": "2020-02-27", "close": 2.28, "volume": 9852949.0}, {"date": "2020-02-28", "close": 2.16, "volume": 17814371.0}, {"date": "2020-03-02", "close": 2.19, "volume": 14601563.0}, {"date": "2020-03-03", "close": 2.24, "volume": 11908152.0}, {"date": "2020-03-04", "close": 2.21, "volume": 13581262.0}, {"date": "2020-03-05", "close": 2.23, "volume": 13322826.0}, {"date": "2020-03-06", "close": 2.16, "volume": 10728603.0}, {"date": "2020-03-09", "close": 2.04, "volume": 15305290.0}, {"date": "2020-03-10", "close": 2.01, "volume": 20214446.0}, {"date": "2020-03-11", "close": 1.975, "volume": 17364379.0}, {"date": "2020-03-12", "close": 1.775, "volume": 23576280.0}, {"date": "2020-03-13", "close": 1.75, "volume": 33061034.0}, {"date": "2020-03-16", "close": 1.52, "volume": 19458417.0}, {"date": "2020-03-17", "close": 1.46, "volume": 33401246.0}, {"date": "2020-03-18", "close": 1.3, "volume": 33495305.0}, {"date": "2020-03-19", "close": 1.04, "volume": 33357387.0}, {"date": "2020-03-20", "close": 1.135, "volume": 46802746.0}, {"date": "2020-03-23", "close": 0.975, "volume": 23380045.0}, {"date": "2020-03-24", "close": 1.02, "volume": 38956433.0}, {"date": "2020-03-25", "close": 1.115, "volume": 37753102.0}, {"date": "2020-03-26", "close": 1.06, "volume": 45016672.0}, {"date": "2020-03-27", "close": 0.965, "volume": 40383312.0}, {"date": "2020-03-30", "close": 0.975, "volume": 39748020.0}, {"date": "2020-03-31", "close": 1.035, "volume": 42491868.0}, {"date": "2020-04-01", "close": 1.155, "volume": 27670485.0}, {"date": "2020-04-02", "close": 1.09, "volume": 30677420.0}, {"date": "2020-04-03", "close": 1.075, "volume": 41024032.0}, {"date": "2020-04-06", "close": 1.125, "volume": 32704637.0}, {"date": "2020-04-07", "close": 1.185, "volume": 34499635.0}, {"date": "2020-04-08", "close": 1.31, "volume": 56418096.0}, {"date": "2020-04-09", "close": 1.41, "volume": 32456038.0}, {"date": "2020-04-14", "close": 1.365, "volume": 34704321.0}, {"date": "2020-04-15", "close": 1.4, "volume": 32597593.0}, {"date": "2020-04-16", "close": 1.36, "volume": 23133301.0}, {"date": "2020-04-17", "close": 1.39, "volume": 28480108.0}, {"date": "2020-04-20", "close": 1.37, "volume": 20901284.0}, {"date": "2020-04-21", "close": 1.335, "volume": 16652314.0}, {"date": "2020-04-22", "close": 1.32, "volume": 18293214.0}, {"date": "2020-04-23", "close": 1.275, "volume": 16783570.0}, {"date": "2020-04-24", "close": 1.285, "volume": 13321078.0}, {"date": "2020-04-27", "close": 1.37, "volume": 28519109.0}, {"date": "2020-04-28", "close": 1.345, "volume": 25801598.0}, {"date": "2020-04-29", "close": 1.39, "volume": 17198787.0}, {"date": "2020-04-30", "close": 1.49, "volume": 26626257.0}, {"date": "2020-05-01", "close": 1.37, "volume": 20381373.0}, {"date": "2020-05-04", "close": 1.36, "volume": 14863472.0}, {"date": "2020-05-05", "close": 1.385, "volume": 13338247.0}, {"date": "2020-05-06", "close": 1.365, "volume": 15823400.0}, {"date": "2020-05-07", "close": 1.36, "volume": 8709187.0}, {"date": "2020-05-08", "close": 1.43, "volume": 24023030.0}, {"date": "2020-05-11", "close": 1.495, "volume": 21247835.0}, {"date": "2020-05-12", "close": 1.45, "volume": 20739323.0}, {"date": "2020-05-13", "close": 1.41, "volume": 18108749.0}, {"date": "2020-05-14", "close": 1.36, "volume": 18137200.0}, {"date": "2020-05-15", "close": 1.39, "volume": 14817722.0}, {"date": "2020-05-18", "close": 1.445, "volume": 23437614.0}, {"date": "2020-05-19", "close": 1.545, "volume": 19956983.0}, {"date": "2020-05-20", "close": 1.555, "volume": 12093272.0}, {"date": "2020-05-21", "close": 1.56, "volume": 24220959.0}, {"date": "2020-05-22", "close": 1.555, "volume": 16813314.0}, {"date": "2020-05-25", "close": 1.6, "volume": 14007708.0}, {"date": "2020-05-26", "close": 1.69, "volume": 15663550.0}, {"date": "2020-05-27", "close": 1.71, "volume": 25687827.0}, {"date": "2020-05-28", "close": 1.635, "volume": 25328405.0}, {"date": "2020-05-29", "close": 1.61, "volume": 34419025.0}, {"date": "2020-06-02", "close": 1.595, "volume": 55908090.0}, {"date": "2020-06-03", "close": 1.66, "volume": 32101593.0}, {"date": "2020-06-04", "close": 1.675, "volume": 119234708.0}, {"date": "2020-06-05", "close": 1.74, "volume": 63415911.0}, {"date": "2020-06-09", "close": 1.845, "volume": 152363436.0}, {"date": "2020-06-10", "close": 1.745, "volume": 45532714.0}, {"date": "2020-06-11", "close": 1.67, "volume": 26573938.0}, {"date": "2020-06-12", "close": 1.58, "volume": 41036689.0}, {"date": "2020-06-15", "close": 1.525, "volume": 29310644.0}, {"date": "2020-06-16", "close": 1.57, "volume": 39202844.0}, {"date": "2020-06-17", "close": 1.64, "volume": 28103404.0}, {"date": "2020-06-18", "close": 1.59, "volume": 41379287.0}, {"date": "2020-06-19", "close": 1.515, "volume": 66783333.0}, {"date": "2020-06-22", "close": 1.49, "volume": 23416823.0}, {"date": "2020-06-23", "close": 1.505, "volume": 27762343.0}, {"date": "2020-06-24", "close": 1.47, "volume": 32520252.0}, {"date": "2020-06-25", "close": 1.39, "volume": 39496111.0}, {"date": "2020-06-26", "close": 1.43, "volume": 18490563.0}, {"date": "2020-06-29", "close": 1.435, "volume": 22534603.0}, {"date": "2020-06-30", "close": 1.43, "volume": 26115040.0}, {"date": "2020-07-01", "close": 1.475, "volume": 29367191.0}, {"date": "2020-07-02", "close": 1.505, "volume": 24131202.0}, {"date": "2020-07-03", "close": 1.45, "volume": 17133797.0}, {"date": "2020-07-06", "close": 1.435, "volume": 18051695.0}, {"date": "2020-07-07", "close": 1.365, "volume": 29607543.0}, {"date": "2020-07-08", "close": 1.315, "volume": 32872987.0}, {"date": "2020-07-09", "close": 1.33, "volume": 18478430.0}, {"date": "2020-07-10", "close": 1.32, "volume": 14433678.0}, {"date": "2020-07-13", "close": 1.345, "volume": 13031915.0}, {"date": "2020-07-14", "close": 1.335, "volume": 15557849.0}, {"date": "2020-07-15", "close": 1.375, "volume": 12513460.0}, {"date": "2020-07-16", "close": 1.37, "volume": 22414826.0}, {"date": "2020-07-17", "close": 1.36, "volume": 7745986.0}, {"date": "2020-07-20", "close": 1.36, "volume": 10426278.0}, {"date": "2020-07-21", "close": 1.385, "volume": 17536714.0}, {"date": "2020-07-22", "close": 1.365, "volume": 9438556.0}, {"date": "2020-07-23", "close": 1.405, "volume": 11274373.0}, {"date": "2020-07-24", "close": 1.37, "volume": 6940724.0}, {"date": "2020-07-27", "close": 1.395, "volume": 9036281.0}, {"date": "2020-07-28", "close": 1.355, "volume": 13711169.0}, {"date": "2020-07-29", "close": 1.365, "volume": 10466893.0}, {"date": "2020-07-30", "close": 1.31, "volume": 32446335.0}, {"date": "2020-07-31", "close": 1.305, "volume": 20990749.0}, {"date": "2020-08-03", "close": 1.27, "volume": 24645807.0}, {"date": "2020-08-04", "close": 1.32, "volume": 17330243.0}, {"date": "2020-08-05", "close": 1.31, "volume": 8953939.0}, {"date": "2020-08-06", "close": 1.27, "volume": 19429613.0}, {"date": "2020-08-07", "close": 1.295, "volume": 8456199.0}, {"date": "2020-08-10", "close": 1.33, "volume": 11971972.0}, {"date": "2020-08-11", "close": 1.365, "volume": 22807655.0}, {"date": "2020-08-12", "close": 1.38, "volume": 16127022.0}, {"date": "2020-08-13", "close": 1.375, "volume": 16215292.0}, {"date": "2020-08-14", "close": 1.365, "volume": 19696077.0}, {"date": "2020-08-17", "close": 1.355, "volume": 11093203.0}, {"date": "2020-08-18", "close": 1.345, "volume": 18948872.0}, {"date": "2020-08-19", "close": 1.275, "volume": 21369277.0}, {"date": "2020-08-20", "close": 1.255, "volume": 32412401.0}, {"date": "2020-08-21", "close": 1.33, "volume": 17750328.0}, {"date": "2020-08-24", "close": 1.345, "volume": 19734992.0}, {"date": "2020-08-25", "close": 1.41, "volume": 33955987.0}, {"date": "2020-08-26", "close": 1.395, "volume": 33557250.0}, {"date": "2020-08-27", "close": 1.325, "volume": 25843870.0}, {"date": "2020-08-28", "close": 1.38, "volume": 19719749.0}, {"date": "2020-08-31", "close": 1.445, "volume": 34301544.0}, {"date": "2020-09-01", "close": 1.415, "volume": 23407864.0}, {"date": "2020-09-02", "close": 1.42, "volume": 15956006.0}, {"date": "2020-09-03", "close": 1.44, "volume": 18091499.0}, {"date": "2020-09-04", "close": 1.385, "volume": 14459379.0}, {"date": "2020-09-07", "close": 1.38, "volume": 9481921.0}, {"date": "2020-09-08", "close": 1.425, "volume": 20222783.0}, {"date": "2020-09-09", "close": 1.375, "volume": 17461138.0}, {"date": "2020-09-10", "close": 1.355, "volume": 18366430.0}, {"date": "2020-09-11", "close": 1.345, "volume": 9785319.0}, {"date": "2020-09-14", "close": 1.355, "volume": 9127359.0}, {"date": "2020-09-15", "close": 1.38, "volume": 18763102.0}, {"date": "2020-09-16", "close": 1.42, "volume": 16830552.0}, {"date": "2020-09-17", "close": 1.435, "volume": 20476938.0}, {"date": "2020-09-18", "close": 1.43, "volume": 32977233.0}, {"date": "2020-09-21", "close": 1.41, "volume": 11058679.0}, {"date": "2020-09-22", "close": 1.36, "volume": 21852720.0}, {"date": "2020-09-23", "close": 1.385, "volume": 15143503.0}, {"date": "2020-09-24", "close": 1.375, "volume": 14660406.0}, {"date": "2020-09-25", "close": 1.4, "volume": 10962477.0}, {"date": "2020-09-28", "close": 1.425, "volume": 16234898.0}, {"date": "2020-09-29", "close": 1.42, "volume": 16666625.0}, {"date": "2020-09-30", "close": 1.375, "volume": 21605370.0}, {"date": "2020-10-01", "close": 1.43, "volume": 15983953.0}, {"date": "2020-10-02", "close": 1.39, "volume": 13398889.0}, {"date": "2020-10-05", "close": 1.45, "volume": 5788317.0}, {"date": "2020-10-06", "close": 1.445, "volume": 16247155.0}, {"date": "2020-10-07", "close": 1.45, "volume": 10206340.0}, {"date": "2020-10-08", "close": 1.44, "volume": 10476144.0}, {"date": "2020-10-09", "close": 1.43, "volume": 10271950.0}, {"date": "2020-10-12", "close": 1.425, "volume": 8478009.0}, {"date": "2020-10-13", "close": 1.43, "volume": 12267418.0}, {"date": "2020-10-14", "close": 1.375, "volume": 22623308.0}, {"date": "2020-10-15", "close": 1.405, "volume": 11562614.0}, {"date": "2020-10-16", "close": 1.36, "volume": 22229425.0}, {"date": "2020-10-19", "close": 1.35, "volume": 23994311.0}, {"date": "2020-10-20", "close": 1.335, "volume": 11228034.0}, {"date": "2020-10-21", "close": 1.355, "volume": 17520921.0}, {"date": "2020-10-22", "close": 1.325, "volume": 17235057.0}, {"date": "2020-10-23", "close": 1.325, "volume": 7983526.0}, {"date": "2020-10-26", "close": 1.345, "volume": 11477471.0}, {"date": "2020-10-27", "close": 1.295, "volume": 19254097.0}, {"date": "2020-10-28", "close": 1.27, "volume": 17222457.0}, {"date": "2020-10-29", "close": 1.235, "volume": 15326206.0}, {"date": "2020-10-30", "close": 1.21, "volume": 23183947.0}, {"date": "2020-11-02", "close": 1.255, "volume": 12568710.0}, {"date": "2020-11-03", "close": 1.32, "volume": 13653539.0}, {"date": "2020-11-04", "close": 1.355, "volume": 20205599.0}, {"date": "2020-11-05", "close": 1.39, "volume": 22935325.0}, {"date": "2020-11-06", "close": 1.4, "volume": 27858599.0}, {"date": "2020-11-09", "close": 1.445, "volume": 18251755.0}, {"date": "2020-11-10", "close": 1.655, "volume": 56756661.0}, {"date": "2020-11-11", "close": 1.665, "volume": 33225957.0}, {"date": "2020-11-12", "close": 1.635, "volume": 22567373.0}, {"date": "2020-11-13", "close": 1.585, "volume": 17181885.0}, {"date": "2020-11-16", "close": 1.62, "volume": 688206.0}, {"date": "2020-11-17", "close": 1.665, "volume": 22558827.0}, {"date": "2020-11-18", "close": 1.655, "volume": 19926740.0}, {"date": "2020-11-19", "close": 1.675, "volume": 14994020.0}, {"date": "2020-11-20", "close": 1.675, "volume": 12698368.0}, {"date": "2020-11-23", "close": 1.65, "volume": 8463015.0}, {"date": "2020-11-24", "close": 1.675, "volume": 20304296.0}, {"date": "2020-11-25", "close": 1.72, "volume": 20364822.0}, {"date": "2020-11-26", "close": 1.68, "volume": 12026704.0}, {"date": "2020-11-27", "close": 1.67, "volume": 10088404.0}, {"date": "2020-11-30", "close": 1.65, "volume": 31470874.0}, {"date": "2020-12-01", "close": 1.685, "volume": 16148536.0}, {"date": "2020-12-02", "close": 1.695, "volume": 14757051.0}, {"date": "2020-12-03", "close": 1.72, "volume": 22153163.0}, {"date": "2020-12-04", "close": 1.72, "volume": 19518443.0}, {"date": "2020-12-07", "close": 1.755, "volume": 12192532.0}, {"date": "2020-12-08", "close": 1.75, "volume": 14235270.0}, {"date": "2020-12-09", "close": 1.74, "volume": 9132131.0}, {"date": "2020-12-10", "close": 1.72, "volume": 13301349.0}, {"date": "2020-12-11", "close": 1.67, "volume": 16295631.0}, {"date": "2020-12-14", "close": 1.68, "volume": 17059441.0}, {"date": "2020-12-15", "close": 1.66, "volume": 20870422.0}, {"date": "2020-12-16", "close": 1.68, "volume": 14376157.0}, {"date": "2020-12-17", "close": 1.64, "volume": 23810705.0}, {"date": "2020-12-18", "close": 1.58, "volume": 53817524.0}, {"date": "2020-12-21", "close": 1.59, "volume": 13488696.0}, {"date": "2020-12-22", "close": 1.61, "volume": 11625116.0}, {"date": "2020-12-23", "close": 1.625, "volume": 8523588.0}, {"date": "2020-12-24", "close": 1.665, "volume": 5072121.0}, {"date": "2020-12-29", "close": 1.67, "volume": 8224483.0}, {"date": "2020-12-30", "close": 1.64, "volume": 10007245.0}, {"date": "2020-12-31", "close": 1.605, "volume": 6957784.0}, {"date": "2021-01-04", "close": 1.6, "volume": 13603792.0}, {"date": "2021-01-05", "close": 1.555, "volume": 16671645.0}, {"date": "2021-01-06", "close": 1.56, "volume": 14233694.0}, {"date": "2021-01-07", "close": 1.58, "volume": 12854013.0}, {"date": "2021-01-08", "close": 1.56, "volume": 12870575.0}, {"date": "2021-01-11", "close": 1.55, "volume": 12552840.0}, {"date": "2021-01-12", "close": 1.51, "volume": 16363115.0}, {"date": "2021-01-13", "close": 1.505, "volume": 15949705.0}, {"date": "2021-01-14", "close": 1.515, "volume": 16204873.0}, {"date": "2021-01-15", "close": 1.59, "volume": 24017729.0}, {"date": "2021-01-18", "close": 1.575, "volume": 10108681.0}, {"date": "2021-01-19", "close": 1.605, "volume": 9493140.0}, {"date": "2021-01-20", "close": 1.585, "volume": 11621968.0}, {"date": "2021-01-21", "close": 1.545, "volume": 11829659.0}, {"date": "2021-01-22", "close": 1.545, "volume": 11716605.0}, {"date": "2021-01-25", "close": 1.545, "volume": 7400859.0}, {"date": "2021-01-27", "close": 1.55, "volume": 16882237.0}, {"date": "2021-01-28", "close": 1.585, "volume": 21462633.0}, {"date": "2021-01-29", "close": 1.535, "volume": 27879632.0}, {"date": "2021-02-01", "close": 1.515, "volume": 18048125.0}, {"date": "2021-02-02", "close": 1.545, "volume": 18538052.0}, {"date": "2021-02-03", "close": 1.6, "volume": 19478292.0}, {"date": "2021-02-04", "close": 1.57, "volume": 12674784.0}, {"date": "2021-02-05", "close": 1.6, "volume": 11753222.0}, {"date": "2021-02-08", "close": 1.58, "volume": 9884890.0}, {"date": "2021-02-09", "close": 1.53, "volume": 13171695.0}, {"date": "2021-02-10", "close": 1.565, "volume": 8225836.0}, {"date": "2021-02-11", "close": 1.565, "volume": 5958867.0}, {"date": "2021-02-12", "close": 1.535, "volume": 8462639.0}, {"date": "2021-02-15", "close": 1.53, "volume": 8448649.0}, {"date": "2021-02-16", "close": 1.605, "volume": 15218988.0}, {"date": "2021-02-17", "close": 1.58, "volume": 18266850.0}, {"date": "2021-02-18", "close": 1.56, "volume": 10508103.0}, {"date": "2021-02-19", "close": 1.545, "volume": 14660160.0}, {"date": "2021-02-22", "close": 1.54, "volume": 12600837.0}, {"date": "2021-02-23", "close": 1.62, "volume": 15100170.0}, {"date": "2021-02-24", "close": 1.62, "volume": 24736911.0}, {"date": "2021-02-25", "close": 1.655, "volume": 16698864.0}, {"date": "2021-02-26", "close": 1.64, "volume": 24352288.0}, {"date": "2021-03-01", "close": 1.695, "volume": 16848314.0}, {"date": "2021-03-02", "close": 1.705, "volume": 15602459.0}, {"date": "2021-03-03", "close": 1.685, "volume": 11325139.0}, {"date": "2021-03-04", "close": 1.685, "volume": 13876964.0}, {"date": "2021-03-05", "close": 1.695, "volume": 10828624.0}, {"date": "2021-03-08", "close": 1.665, "volume": 10141534.0}, {"date": "2021-03-09", "close": 1.665, "volume": 10245621.0}, {"date": "2021-03-10", "close": 1.64, "volume": 10684961.0}, {"date": "2021-03-11", "close": 1.65, "volume": 9484440.0}, {"date": "2021-03-12", "close": 1.665, "volume": 6591443.0}, {"date": "2021-03-15", "close": 1.68, "volume": 12018499.0}, {"date": "2021-03-16", "close": 1.705, "volume": 15565211.0}, {"date": "2021-03-17", "close": 1.685, "volume": 8488883.0}, {"date": "2021-03-18", "close": 1.655, "volume": 15342156.0}, {"date": "2021-03-19", "close": 1.635, "volume": 20767451.0}, {"date": "2021-03-22", "close": 1.675, "volume": 7439381.0}, {"date": "2021-03-23", "close": 1.665, "volume": 18707128.0}, {"date": "2021-03-24", "close": 1.64, "volume": 7530665.0}, {"date": "2021-03-25", "close": 1.655, "volume": 7755989.0}, {"date": "2021-03-26", "close": 1.665, "volume": 8910507.0}, {"date": "2021-03-29", "close": 1.645, "volume": 8355250.0}, {"date": "2021-03-30", "close": 1.63, "volume": 8451245.0}, {"date": "2021-03-31", "close": 1.655, "volume": 24887672.0}, {"date": "2021-04-01", "close": 1.64, "volume": 6477939.0}, {"date": "2021-04-06", "close": 1.675, "volume": 11126126.0}, {"date": "2021-04-07", "close": 1.695, "volume": 14708685.0}, {"date": "2021-04-08", "close": 1.7, "volume": 11425796.0}, {"date": "2021-04-09", "close": 1.7, "volume": 6936701.0}, {"date": "2021-04-12", "close": 1.675, "volume": 8444559.0}, {"date": "2021-04-13", "close": 1.675, "volume": 7477911.0}, {"date": "2021-04-14", "close": 1.68, "volume": 6478654.0}, {"date": "2021-04-15", "close": 1.665, "volume": 6345186.0}, {"date": "2021-04-16", "close": 1.675, "volume": 10221815.0}, {"date": "2021-04-19", "close": 1.635, "volume": 11017491.0}, {"date": "2021-04-20", "close": 1.61, "volume": 8684757.0}, {"date": "2021-04-21", "close": 1.55, "volume": 17672066.0}, {"date": "2021-04-22", "close": 1.595, "volume": 10887964.0}, {"date": "2021-04-23", "close": 1.585, "volume": 6195454.0}, {"date": "2021-04-26", "close": 1.61, "volume": 8188067.0}, {"date": "2021-04-27", "close": 1.6, "volume": 6669839.0}, {"date": "2021-04-28", "close": 1.615, "volume": 5069763.0}, {"date": "2021-04-29", "close": 1.6, "volume": 6025351.0}, {"date": "2021-04-30", "close": 1.585, "volume": 7571286.0}, {"date": "2021-05-03", "close": 1.595, "volume": 6049292.0}, {"date": "2021-05-04", "close": 1.58, "volume": 9645778.0}, {"date": "2021-05-05", "close": 1.58, "volume": 10888676.0}, {"date": "2021-05-06", "close": 1.54, "volume": 13916607.0}, {"date": "2021-05-07", "close": 1.54, "volume": 12973726.0}, {"date": "2021-05-10", "close": 1.545, "volume": 7756714.0}, {"date": "2021-05-11", "close": 1.53, "volume": 9804271.0}, {"date": "2021-05-12", "close": 1.515, "volume": 11848875.0}, {"date": "2021-05-13", "close": 1.495, "volume": 12242221.0}, {"date": "2021-05-14", "close": 1.53, "volume": 10558292.0}, {"date": "2021-05-17", "close": 1.52, "volume": 8756029.0}, {"date": "2021-05-18", "close": 1.52, "volume": 6309008.0}, {"date": "2021-05-19", "close": 1.51, "volume": 8210177.0}, {"date": "2021-05-20", "close": 1.56, "volume": 10558625.0}, {"date": "2021-05-21", "close": 1.535, "volume": 8394528.0}, {"date": "2021-05-24", "close": 1.52, "volume": 7425456.0}, {"date": "2021-05-25", "close": 1.525, "volume": 8309843.0}, {"date": "2021-05-26", "close": 1.52, "volume": 6960794.0}, {"date": "2021-05-27", "close": 1.53, "volume": 27102377.0}, {"date": "2021-05-28", "close": 1.575, "volume": 10983362.0}, {"date": "2021-05-31", "close": 1.56, "volume": 8129528.0}, {"date": "2021-06-01", "close": 1.545, "volume": 7317861.0}, {"date": "2021-06-02", "close": 1.595, "volume": 9090721.0}, {"date": "2021-06-03", "close": 1.625, "volume": 12779642.0}, {"date": "2021-06-04", "close": 1.635, "volume": 18584904.0}, {"date": "2021-06-07", "close": 1.64, "volume": 8686180.0}, {"date": "2021-06-08", "close": 1.68, "volume": 11202365.0}, {"date": "2021-06-09", "close": 1.66, "volume": 12092526.0}, {"date": "2021-06-10", "close": 1.685, "volume": 14396785.0}, {"date": "2021-06-11", "close": 1.675, "volume": 5610357.0}, {"date": "2021-06-15", "close": 1.655, "volume": 9566775.0}, {"date": "2021-06-16", "close": 1.665, "volume": 8811194.0}, {"date": "2021-06-17", "close": 1.63, "volume": 17328291.0}, {"date": "2021-06-18", "close": 1.655, "volume": 22355495.0}, {"date": "2021-06-21", "close": 1.635, "volume": 13140999.0}, {"date": "2021-06-22", "close": 1.68, "volume": 7282192.0}, {"date": "2021-06-23", "close": 1.675, "volume": 10636271.0}, {"date": "2021-06-24", "close": 1.66, "volume": 8180477.0}, {"date": "2021-06-25", "close": 1.65, "volume": 13429388.0}, {"date": "2021-06-28", "close": 1.61, "volume": 15955864.0}, {"date": "2021-06-29", "close": 1.555, "volume": 13667757.0}, {"date": "2021-06-30", "close": 1.545, "volume": 14758221.0}, {"date": "2021-07-01", "close": 1.565, "volume": 10622862.0}, {"date": "2021-07-02", "close": 1.58, "volume": 7851814.0}, {"date": "2021-07-05", "close": 1.58, "volume": 7744765.0}, {"date": "2021-07-06", "close": 1.57, "volume": 11646405.0}, {"date": "2021-07-07", "close": 1.57, "volume": 9608195.0}, {"date": "2021-07-08", "close": 1.555, "volume": 11815789.0}, {"date": "2021-07-09", "close": 1.555, "volume": 12694869.0}, {"date": "2021-07-12", "close": 1.57, "volume": 7697951.0}, {"date": "2021-07-13", "close": 1.55, "volume": 8099236.0}, {"date": "2021-07-14", "close": 1.55, "volume": 5318309.0}, {"date": "2021-07-15", "close": 1.51, "volume": 14295830.0}, {"date": "2021-07-16", "close": 1.515, "volume": 8626961.0}, {"date": "2021-07-19", "close": 1.485, "volume": 10566351.0}, {"date": "2021-07-20", "close": 1.465, "volume": 11796103.0}, {"date": "2021-07-21", "close": 1.485, "volume": 8609935.0}, {"date": "2021-07-22", "close": 1.505, "volume": 7757655.0}, {"date": "2021-07-23", "close": 1.515, "volume": 12917244.0}, {"date": "2021-07-26", "close": 1.465, "volume": 8851149.0}, {"date": "2021-07-27", "close": 1.48, "volume": 10112584.0}, {"date": "2021-07-28", "close": 1.515, "volume": 12957522.0}, {"date": "2021-07-29", "close": 1.515, "volume": 24564507.0}, {"date": "2021-07-30", "close": 1.555, "volume": 29347140.0}, {"date": "2021-08-02", "close": 1.605, "volume": 18937076.0}, {"date": "2021-08-03", "close": 1.62, "volume": 30730522.0}, {"date": "2021-08-04", "close": 1.605, "volume": 9276003.0}, {"date": "2021-08-05", "close": 1.615, "volume": 12766041.0}, {"date": "2021-08-06", "close": 1.61, "volume": 12589975.0}, {"date": "2021-08-09", "close": 1.585, "volume": 7306512.0}, {"date": "2021-08-10", "close": 1.565, "volume": 7450917.0}, {"date": "2021-08-11", "close": 1.58, "volume": 12501192.0}, {"date": "2021-08-12", "close": 1.59, "volume": 17227606.0}, {"date": "2021-08-13", "close": 1.59, "volume": 5877638.0}, {"date": "2021-08-16", "close": 1.585, "volume": 9663010.0}, {"date": "2021-08-17", "close": 1.57, "volume": 8668652.0}, {"date": "2021-08-18", "close": 1.6, "volume": 13983366.0}, {"date": "2021-08-19", "close": 1.57, "volume": 14285208.0}, {"date": "2021-08-20", "close": 1.58, "volume": 8423085.0}, {"date": "2021-08-23", "close": 1.59, "volume": 5924527.0}, {"date": "2021-08-24", "close": 1.665, "volume": 14967246.0}, {"date": "2021-08-25", "close": 1.655, "volume": 16667442.0}, {"date": "2021-08-26", "close": 1.66, "volume": 22229570.0}, {"date": "2021-08-27", "close": 1.71, "volume": 37060481.0}, {"date": "2021-08-30", "close": 1.725, "volume": 19472110.0}, {"date": "2021-08-31", "close": 1.73, "volume": 24056305.0}, {"date": "2021-09-01", "close": 1.77, "volume": 12444991.0}, {"date": "2021-09-02", "close": 1.765, "volume": 15290225.0}, {"date": "2021-09-03", "close": 1.775, "volume": 8834483.0}, {"date": "2021-09-06", "close": 1.785, "volume": 6148968.0}, {"date": "2021-09-07", "close": 1.765, "volume": 6755068.0}, {"date": "2021-09-08", "close": 1.75, "volume": 9186986.0}, {"date": "2021-09-09", "close": 1.705, "volume": 15389231.0}, {"date": "2021-09-10", "close": 1.705, "volume": 11988156.0}, {"date": "2021-09-13", "close": 1.68, "volume": 8833450.0}, {"date": "2021-09-14", "close": 1.715, "volume": 14630735.0}, {"date": "2021-09-15", "close": 1.71, "volume": 12553733.0}, {"date": "2021-09-16", "close": 1.725, "volume": 18157229.0}, {"date": "2021-09-17", "close": 1.725, "volume": 19287740.0}, {"date": "2021-09-20", "close": 1.68, "volume": 11927706.0}, {"date": "2021-09-21", "close": 1.68, "volume": 17315736.0}, {"date": "2021-09-22", "close": 1.675, "volume": 13178682.0}, {"date": "2021-09-23", "close": 1.7, "volume": 9927213.0}, {"date": "2021-09-24", "close": 1.675, "volume": 12875098.0}, {"date": "2021-09-27", "close": 1.67, "volume": 13277079.0}, {"date": "2021-09-28", "close": 1.65, "volume": 10929821.0}, {"date": "2021-09-29", "close": 1.645, "volume": 13547058.0}, {"date": "2021-09-30", "close": 1.67, "volume": 21099251.0}, {"date": "2021-10-01", "close": 1.645, "volume": 12301609.0}, {"date": "2021-10-04", "close": 1.695, "volume": 6867413.0}, {"date": "2021-10-05", "close": 1.69, "volume": 22154056.0}, {"date": "2021-10-06", "close": 1.695, "volume": 33980334.0}, {"date": "2021-10-07", "close": 1.705, "volume": 15058509.0}, {"date": "2021-10-08", "close": 1.715, "volume": 7076863.0}, {"date": "2021-10-11", "close": 1.685, "volume": 7873847.0}, {"date": "2021-10-12", "close": 1.68, "volume": 7344863.0}, {"date": "2021-10-13", "close": 1.73, "volume": 8821895.0}, {"date": "2021-10-14", "close": 1.75, "volume": 15519149.0}, {"date": "2021-10-15", "close": 1.77, "volume": 8392988.0}, {"date": "2021-10-18", "close": 1.765, "volume": 6549347.0}, {"date": "2021-10-19", "close": 1.79, "volume": 8814443.0}, {"date": "2021-10-20", "close": 1.79, "volume": 16006976.0}, {"date": "2021-10-21", "close": 1.775, "volume": 16182267.0}, {"date": "2021-10-22", "close": 1.785, "volume": 6562399.0}, {"date": "2021-10-25", "close": 1.8, "volume": 4181734.0}, {"date": "2021-10-26", "close": 1.805, "volume": 5539697.0}, {"date": "2021-10-27", "close": 1.795, "volume": 4006861.0}, {"date": "2021-10-28", "close": 1.785, "volume": 5788893.0}, {"date": "2021-10-29", "close": 1.725, "volume": 15890559.0}, {"date": "2021-11-01", "close": 1.715, "volume": 8218304.0}, {"date": "2021-11-02", "close": 1.715, "volume": 6878893.0}, {"date": "2021-11-03", "close": 1.72, "volume": 7409624.0}, {"date": "2021-11-04", "close": 1.755, "volume": 7727678.0}, {"date": "2021-11-05", "close": 1.765, "volume": 4770025.0}, {"date": "2021-11-08", "close": 1.79, "volume": 4657870.0}, {"date": "2021-11-09", "close": 1.77, "volume": 4137197.0}, {"date": "2021-11-10", "close": 1.73, "volume": 7138150.0}, {"date": "2021-11-11", "close": 1.725, "volume": 9944896.0}, {"date": "2021-11-12", "close": 1.75, "volume": 6854501.0}, {"date": "2021-11-15", "close": 1.73, "volume": 4372337.0}, {"date": "2021-11-16", "close": 1.71, "volume": 6098376.0}, {"date": "2021-11-17", "close": 1.715, "volume": 8417204.0}, {"date": "2021-11-18", "close": 1.73, "volume": 7174248.0}, {"date": "2021-11-19", "close": 1.75, "volume": 7185203.0}, {"date": "2021-11-22", "close": 1.725, "volume": 6221674.0}, {"date": "2021-11-23", "close": 1.77, "volume": 8529519.0}, {"date": "2021-11-24", "close": 1.77, "volume": 9397834.0}, {"date": "2021-11-25", "close": 1.805, "volume": 7756649.0}, {"date": "2021-11-26", "close": 1.78, "volume": 7000008.0}, {"date": "2021-11-29", "close": 1.695, "volume": 26856057.0}, {"date": "2021-11-30", "close": 1.695, "volume": 24861499.0}, {"date": "2021-12-01", "close": 1.68, "volume": 13615259.0}, {"date": "2021-12-02", "close": 1.665, "volume": 8363097.0}, {"date": "2021-12-03", "close": 1.685, "volume": 7595443.0}, {"date": "2021-12-06", "close": 1.7, "volume": 7618457.0}, {"date": "2021-12-07", "close": 1.74, "volume": 12664821.0}, {"date": "2021-12-08", "close": 1.76, "volume": 6601024.0}, {"date": "2021-12-09", "close": 1.755, "volume": 10243154.0}, {"date": "2021-12-10", "close": 1.745, "volume": 9641428.0}, {"date": "2021-12-13", "close": 1.76, "volume": 12464244.0}, {"date": "2021-12-14", "close": 1.75, "volume": 11297520.0}, {"date": "2021-12-15", "close": 1.735, "volume": 14596847.0}, {"date": "2021-12-16", "close": 1.735, "volume": 14021544.0}, {"date": "2021-12-17", "close": 1.715, "volume": 25817673.0}, {"date": "2021-12-20", "close": 1.69, "volume": 12887461.0}, {"date": "2021-12-21", "close": 1.715, "volume": 12596635.0}, {"date": "2021-12-22", "close": 1.7, "volume": 10045753.0}, {"date": "2021-12-23", "close": 1.695, "volume": 5780594.0}, {"date": "2021-12-24", "close": 1.695, "volume": 3976036.0}, {"date": "2021-12-29", "close": 1.715, "volume": 12553922.0}, {"date": "2021-12-30", "close": 1.73, "volume": 8911236.0}, {"date": "2021-12-31", "close": 1.69, "volume": 4261286.0}, {"date": "2022-01-04", "close": 1.77, "volume": 6980417.0}, {"date": "2022-01-05", "close": 1.775, "volume": 7837828.0}, {"date": "2022-01-06", "close": 1.705, "volume": 15115823.0}, {"date": "2022-01-07", "close": 1.75, "volume": 10576959.0}, {"date": "2022-01-10", "close": 1.75, "volume": 6739835.0}, {"date": "2022-01-11", "close": 1.715, "volume": 9173462.0}, {"date": "2022-01-12", "close": 1.7, "volume": 12278983.0}, {"date": "2022-01-13", "close": 1.695, "volume": 8289453.0}, {"date": "2022-01-14", "close": 1.68, "volume": 8825994.0}, {"date": "2022-01-17", "close": 1.68, "volume": 4844573.0}, {"date": "2022-01-18", "close": 1.69, "volume": 10143198.0}, {"date": "2022-01-19", "close": 1.7, "volume": 11934833.0}, {"date": "2022-01-20", "close": 1.67, "volume": 11462951.0}, {"date": "2022-01-21", "close": 1.63, "volume": 8952183.0}, {"date": "2022-01-24", "close": 1.67, "volume": 10901513.0}, {"date": "2022-01-25", "close": 1.61, "volume": 18069963.0}, {"date": "2022-01-27", "close": 1.585, "volume": 21063832.0}, {"date": "2022-01-28", "close": 1.605, "volume": 27994435.0}, {"date": "2022-01-31", "close": 1.63, "volume": 11485397.0}, {"date": "2022-02-01", "close": 1.635, "volume": 12472514.0}, {"date": "2022-02-02", "close": 1.645, "volume": 8683936.0}, {"date": "2022-02-03", "close": 1.645, "volume": 8257932.0}, {"date": "2022-02-04", "close": 1.645, "volume": 11645017.0}, {"date": "2022-02-07", "close": 1.655, "volume": 9904703.0}, {"date": "2022-02-08", "close": 1.695, "volume": 15037016.0}, {"date": "2022-02-09", "close": 1.705, "volume": 12236999.0}, {"date": "2022-02-10", "close": 1.71, "volume": 8902260.0}, {"date": "2022-02-11", "close": 1.69, "volume": 9296482.0}, {"date": "2022-02-14", "close": 1.7, "volume": 8011373.0}, {"date": "2022-02-15", "close": 1.68, "volume": 9461731.0}, {"date": "2022-02-16", "close": 1.865, "volume": 31166512.0}, {"date": "2022-02-17", "close": 1.9, "volume": 17118744.0}, {"date": "2022-02-18", "close": 1.895, "volume": 14141286.0}, {"date": "2022-02-21", "close": 1.87, "volume": 8468593.0}, {"date": "2022-02-22", "close": 1.835, "volume": 10228628.0}, {"date": "2022-02-23", "close": 1.84, "volume": 10610331.0}, {"date": "2022-02-24", "close": 1.79, "volume": 18406797.0}, {"date": "2022-02-25", "close": 1.795, "volume": 15809098.0}, {"date": "2022-02-28", "close": 1.8, "volume": 14753392.0}, {"date": "2022-03-01", "close": 1.805, "volume": 13667603.0}, {"date": "2022-03-02", "close": 1.77, "volume": 10091527.0}, {"date": "2022-03-03", "close": 1.755, "volume": 11176833.0}, {"date": "2022-03-04", "close": 1.755, "volume": 11907971.0}, {"date": "2022-03-07", "close": 1.725, "volume": 11129694.0}, {"date": "2022-03-08", "close": 1.725, "volume": 9617933.0}, {"date": "2022-03-09", "close": 1.725, "volume": 7239649.0}, {"date": "2022-03-10", "close": 1.78, "volume": 11202564.0}, {"date": "2022-03-11", "close": 1.74, "volume": 16492153.0}, {"date": "2022-03-14", "close": 1.755, "volume": 6992975.0}, {"date": "2022-03-15", "close": 1.76, "volume": 6597155.0}, {"date": "2022-03-16", "close": 1.81, "volume": 19867823.0}, {"date": "2022-03-17", "close": 1.82, "volume": 18838056.0}, {"date": "2022-03-18", "close": 1.8, "volume": 23557853.0}, {"date": "2022-03-21", "close": 1.79, "volume": 7403899.0}, {"date": "2022-03-22", "close": 1.82, "volume": 22640905.0}, {"date": "2022-03-23", "close": 1.84, "volume": 9068229.0}, {"date": "2022-03-24", "close": 1.85, "volume": 12599562.0}, {"date": "2022-03-25", "close": 1.875, "volume": 11778239.0}, {"date": "2022-03-28", "close": 1.87, "volume": 15298831.0}, {"date": "2022-03-29", "close": 1.85, "volume": 22358256.0}, {"date": "2022-03-30", "close": 1.86, "volume": 11732010.0}, {"date": "2022-03-31", "close": 1.865, "volume": 18660408.0}, {"date": "2022-04-01", "close": 1.875, "volume": 6525480.0}, {"date": "2022-04-04", "close": 1.88, "volume": 7939841.0}, {"date": "2022-04-05", "close": 1.865, "volume": 5954041.0}, {"date": "2022-04-06", "close": 1.865, "volume": 10631027.0}, {"date": "2022-04-07", "close": 1.845, "volume": 10109854.0}, {"date": "2022-04-08", "close": 1.835, "volume": 9251296.0}, {"date": "2022-04-11", "close": 1.825, "volume": 6598280.0}, {"date": "2022-04-12", "close": 1.83, "volume": 5652225.0}, {"date": "2022-04-13", "close": 1.835, "volume": 5210131.0}, {"date": "2022-04-14", "close": 1.855, "volume": 10246059.0}, {"date": "2022-04-19", "close": 1.875, "volume": 9448643.0}, {"date": "2022-04-20", "close": 1.885, "volume": 7231681.0}, {"date": "2022-04-21", "close": 1.925, "volume": 12839058.0}, {"date": "2022-04-22", "close": 1.87, "volume": 17158971.0}, {"date": "2022-04-26", "close": 1.87, "volume": 8340003.0}, {"date": "2022-04-27", "close": 1.855, "volume": 13102713.0}, {"date": "2022-04-28", "close": 1.87, "volume": 11775842.0}, {"date": "2022-04-29", "close": 1.875, "volume": 15574979.0}, {"date": "2022-05-02", "close": 1.835, "volume": 7999821.0}, {"date": "2022-05-03", "close": 1.83, "volume": 10066531.0}, {"date": "2022-05-04", "close": 1.835, "volume": 8156367.0}, {"date": "2022-05-05", "close": 1.91, "volume": 10464699.0}, {"date": "2022-05-06", "close": 1.84, "volume": 15746300.0}, {"date": "2022-05-09", "close": 1.79, "volume": 8891643.0}, {"date": "2022-05-10", "close": 1.77, "volume": 8103004.0}, {"date": "2022-05-11", "close": 1.79, "volume": 8346961.0}, {"date": "2022-05-12", "close": 1.77, "volume": 7022365.0}, {"date": "2022-05-13", "close": 1.84, "volume": 13353064.0}, {"date": "2022-05-16", "close": 1.865, "volume": 9140539.0}, {"date": "2022-05-17", "close": 1.89, "volume": 13477460.0}, {"date": "2022-05-18", "close": 1.95, "volume": 13346104.0}, {"date": "2022-05-19", "close": 1.895, "volume": 15527354.0}, {"date": "2022-05-20", "close": 1.865, "volume": 12124526.0}, {"date": "2022-05-23", "close": 1.865, "volume": 8399239.0}, {"date": "2022-05-24", "close": 1.855, "volume": 9409263.0}, {"date": "2022-05-25", "close": 1.865, "volume": 9216027.0}, {"date": "2022-05-26", "close": 1.855, "volume": 9757964.0}, {"date": "2022-05-27", "close": 1.875, "volume": 8894755.0}, {"date": "2022-05-30", "close": 1.895, "volume": 6533929.0}, {"date": "2022-05-31", "close": 1.89, "volume": 32184153.0}, {"date": "2022-06-01", "close": 1.895, "volume": 8674496.0}, {"date": "2022-06-02", "close": 1.885, "volume": 7182345.0}, {"date": "2022-06-03", "close": 1.88, "volume": 8489736.0}, {"date": "2022-06-06", "close": 1.88, "volume": 8843617.0}, {"date": "2022-06-07", "close": 1.825, "volume": 13528328.0}, {"date": "2022-06-08", "close": 1.87, "volume": 14697715.0}, {"date": "2022-06-09", "close": 1.845, "volume": 9492045.0}, {"date": "2022-06-10", "close": 1.785, "volume": 8474422.0}, {"date": "2022-06-14", "close": 1.745, "volume": 21602340.0}, {"date": "2022-06-15", "close": 1.7, "volume": 11357077.0}, {"date": "2022-06-16", "close": 1.725, "volume": 15095971.0}, {"date": "2022-06-17", "close": 1.74, "volume": 31310175.0}, {"date": "2022-06-20", "close": 1.85, "volume": 18934463.0}, {"date": "2022-06-21", "close": 1.88, "volume": 18948665.0}, {"date": "2022-06-22", "close": 1.835, "volume": 19908379.0}, {"date": "2022-06-23", "close": 1.84, "volume": 12207795.0}, {"date": "2022-06-24", "close": 1.86, "volume": 14196675.0}, {"date": "2022-06-27", "close": 1.855, "volume": 7116658.0}, {"date": "2022-06-28", "close": 1.92, "volume": 13475590.0}, {"date": "2022-06-29", "close": 1.92, "volume": 13459380.0}, {"date": "2022-06-30", "close": 1.835, "volume": 19259151.0}, {"date": "2022-07-01", "close": 1.83, "volume": 12531750.0}, {"date": "2022-07-04", "close": 1.85, "volume": 8711953.0}, {"date": "2022-07-05", "close": 1.82, "volume": 13857066.0}, {"date": "2022-07-06", "close": 1.85, "volume": 14006614.0}, {"date": "2022-07-07", "close": 1.845, "volume": 12651139.0}, {"date": "2022-07-08", "close": 1.875, "volume": 6245960.0}, {"date": "2022-07-11", "close": 1.905, "volume": 11439671.0}, {"date": "2022-07-12", "close": 1.915, "volume": 9492374.0}, {"date": "2022-07-13", "close": 1.895, "volume": 10453916.0}, {"date": "2022-07-14", "close": 1.89, "volume": 12385742.0}, {"date": "2022-07-15", "close": 1.88, "volume": 8098790.0}, {"date": "2022-07-18", "close": 1.935, "volume": 12732216.0}, {"date": "2022-07-19", "close": 1.96, "volume": 10929915.0}, {"date": "2022-07-20", "close": 2.01, "volume": 12036670.0}, {"date": "2022-07-21", "close": 1.97, "volume": 19437584.0}, {"date": "2022-07-22", "close": 2.0, "volume": 13043098.0}, {"date": "2022-07-25", "close": 2.03, "volume": 10654090.0}, {"date": "2022-07-26", "close": 2.05, "volume": 10067278.0}, {"date": "2022-07-27", "close": 2.0, "volume": 8752253.0}, {"date": "2022-07-28", "close": 2.02, "volume": 9969017.0}, {"date": "2022-07-29", "close": 2.07, "volume": 10863111.0}, {"date": "2022-08-01", "close": 2.1, "volume": 10928822.0}, {"date": "2022-08-02", "close": 2.08, "volume": 12282963.0}, {"date": "2022-08-03", "close": 2.08, "volume": 15158724.0}, {"date": "2022-08-04", "close": 2.08, "volume": 12053859.0}, {"date": "2022-08-05", "close": 2.06, "volume": 5600249.0}, {"date": "2022-08-08", "close": 2.05, "volume": 6574619.0}, {"date": "2022-08-09", "close": 2.11, "volume": 14981867.0}, {"date": "2022-08-10", "close": 2.11, "volume": 8724556.0}, {"date": "2022-08-11", "close": 2.09, "volume": 12900012.0}, {"date": "2022-08-12", "close": 2.06, "volume": 15904429.0}, {"date": "2022-08-15", "close": 2.07, "volume": 9218007.0}, {"date": "2022-08-16", "close": 2.05, "volume": 13437471.0}, {"date": "2022-08-17", "close": 2.03, "volume": 19842962.0}, {"date": "2022-08-18", "close": 1.99, "volume": 22610733.0}, {"date": "2022-08-19", "close": 1.955, "volume": 13216182.0}, {"date": "2022-08-22", "close": 1.935, "volume": 11701227.0}, {"date": "2022-08-23", "close": 1.9, "volume": 10738536.0}, {"date": "2022-08-24", "close": 1.88, "volume": 9892929.0}, {"date": "2022-08-25", "close": 1.895, "volume": 8432368.0}, {"date": "2022-08-26", "close": 1.91, "volume": 8058920.0}, {"date": "2022-08-29", "close": 1.885, "volume": 9412429.0}, {"date": "2022-08-30", "close": 1.92, "volume": 9560270.0}, {"date": "2022-08-31", "close": 1.935, "volume": 15504768.0}, {"date": "2022-09-01", "close": 1.925, "volume": 12178323.0}, {"date": "2022-09-02", "close": 1.9, "volume": 7533094.0}, {"date": "2022-09-05", "close": 1.895, "volume": 5487614.0}, {"date": "2022-09-06", "close": 1.92, "volume": 10765094.0}, {"date": "2022-09-07", "close": 1.935, "volume": 20504159.0}, {"date": "2022-09-08", "close": 2.01, "volume": 14125195.0}, {"date": "2022-09-09", "close": 1.975, "volume": 12456870.0}, {"date": "2022-09-12", "close": 1.97, "volume": 7592478.0}, {"date": "2022-09-13", "close": 1.98, "volume": 14236255.0}, {"date": "2022-09-14", "close": 1.9, "volume": 13633309.0}, {"date": "2022-09-15", "close": 1.86, "volume": 20722975.0}, {"date": "2022-09-16", "close": 1.835, "volume": 32973705.0}, {"date": "2022-09-19", "close": 1.865, "volume": 11896887.0}, {"date": "2022-09-20", "close": 1.85, "volume": 9523454.0}, {"date": "2022-09-21", "close": 1.765, "volume": 22852651.0}, {"date": "2022-09-23", "close": 1.71, "volume": 16276801.0}, {"date": "2022-09-26", "close": 1.72, "volume": 16752477.0}, {"date": "2022-09-27", "close": 1.68, "volume": 17662508.0}, {"date": "2022-09-28", "close": 1.68, "volume": 12640473.0}, {"date": "2022-09-29", "close": 1.735, "volume": 20974035.0}, {"date": "2022-09-30", "close": 1.735, "volume": 25149942.0}, {"date": "2022-10-03", "close": 1.75, "volume": 7146403.0}, {"date": "2022-10-04", "close": 1.795, "volume": 13582319.0}, {"date": "2022-10-05", "close": 1.805, "volume": 9226139.0}, {"date": "2022-10-06", "close": 1.81, "volume": 13583042.0}, {"date": "2022-10-07", "close": 1.765, "volume": 9260758.0}, {"date": "2022-10-10", "close": 1.755, "volume": 13864968.0}, {"date": "2022-10-11", "close": 1.765, "volume": 10322436.0}, {"date": "2022-10-12", "close": 1.78, "volume": 12728122.0}, {"date": "2022-10-13", "close": 1.73, "volume": 8855054.0}, {"date": "2022-10-14", "close": 1.76, "volume": 4900568.0}, {"date": "2022-10-17", "close": 1.75, "volume": 10488826.0}, {"date": "2022-10-18", "close": 1.795, "volume": 13791498.0}, {"date": "2022-10-19", "close": 1.8, "volume": 6493679.0}, {"date": "2022-10-20", "close": 1.78, "volume": 8780578.0}, {"date": "2022-10-21", "close": 1.765, "volume": 8228480.0}, {"date": "2022-10-24", "close": 1.78, "volume": 5521019.0}, {"date": "2022-10-25", "close": 1.815, "volume": 12982722.0}, {"date": "2022-10-26", "close": 1.86, "volume": 7552302.0}, {"date": "2022-10-27", "close": 1.87, "volume": 6887620.0}, {"date": "2022-10-28", "close": 1.95, "volume": 7308660.0}, {"date": "2022-10-31", "close": 1.945, "volume": 14046293.0}, {"date": "2022-11-01", "close": 1.97, "volume": 10078958.0}, {"date": "2022-11-02", "close": 1.96, "volume": 13184824.0}, {"date": "2022-11-03", "close": 1.905, "volume": 10096603.0}, {"date": "2022-11-04", "close": 1.91, "volume": 12103313.0}, {"date": "2022-11-07", "close": 1.91, "volume": 12194428.0}, {"date": "2022-11-08", "close": 1.92, "volume": 8249443.0}, {"date": "2022-11-09", "close": 1.945, "volume": 13345807.0}, {"date": "2022-11-10", "close": 1.955, "volume": 16318311.0}, {"date": "2022-11-11", "close": 1.995, "volume": 15492678.0}, {"date": "2022-11-14", "close": 1.95, "volume": 6465944.0}, {"date": "2022-11-15", "close": 1.915, "volume": 7877256.0}, {"date": "2022-11-16", "close": 1.935, "volume": 6253141.0}, {"date": "2022-11-17", "close": 1.935, "volume": 7572816.0}, {"date": "2022-11-18", "close": 1.915, "volume": 6149937.0}, {"date": "2022-11-21", "close": 1.94, "volume": 6413270.0}, {"date": "2022-11-22", "close": 1.955, "volume": 8336585.0}, {"date": "2022-11-23", "close": 1.95, "volume": 9970177.0}, {"date": "2022-11-24", "close": 2.03, "volume": 14813946.0}, {"date": "2022-11-25", "close": 2.03, "volume": 13944877.0}, {"date": "2022-11-28", "close": 2.06, "volume": 11053238.0}, {"date": "2022-11-29", "close": 2.03, "volume": 7229794.0}, {"date": "2022-11-30", "close": 2.03, "volume": 31711982.0}, {"date": "2022-12-01", "close": 2.04, "volume": 5431620.0}, {"date": "2022-12-02", "close": 1.995, "volume": 17485016.0}, {"date": "2022-12-05", "close": 2.01, "volume": 7289886.0}, {"date": "2022-12-06", "close": 1.98, "volume": 11665990.0}, {"date": "2022-12-07", "close": 1.985, "volume": 13441861.0}, {"date": "2022-12-08", "close": 1.99, "volume": 7662636.0}, {"date": "2022-12-09", "close": 1.975, "volume": 10802281.0}, {"date": "2022-12-12", "close": 1.985, "volume": 7031551.0}, {"date": "2022-12-13", "close": 1.975, "volume": 6596363.0}, {"date": "2022-12-14", "close": 2.0, "volume": 6405098.0}, {"date": "2022-12-15", "close": 1.99, "volume": 13375052.0}, {"date": "2022-12-16", "close": 1.99, "volume": 17655424.0}, {"date": "2022-12-19", "close": 1.99, "volume": 4145934.0}, {"date": "2022-12-20", "close": 1.925, "volume": 7355777.0}, {"date": "2022-12-21", "close": 1.98, "volume": 7720454.0}, {"date": "2022-12-22", "close": 2.0, "volume": 10332879.0}, {"date": "2022-12-23", "close": 1.995, "volume": 3910970.0}, {"date": "2022-12-28", "close": 1.985, "volume": 6246514.0}, {"date": "2022-12-29", "close": 2.02, "volume": 8119609.0}, {"date": "2022-12-30", "close": 2.0, "volume": 7899804.0}, {"date": "2023-01-03", "close": 1.99, "volume": 5477449.0}, {"date": "2023-01-04", "close": 2.0, "volume": 9090201.0}, {"date": "2023-01-05", "close": 1.995, "volume": 9368057.0}, {"date": "2023-01-06", "close": 1.98, "volume": 9076861.0}, {"date": "2023-01-09", "close": 2.01, "volume": 4245594.0}, {"date": "2023-01-10", "close": 1.98, "volume": 8114828.0}, {"date": "2023-01-11", "close": 2.03, "volume": 3664303.0}, {"date": "2023-01-12", "close": 2.04, "volume": 5397077.0}, {"date": "2023-01-13", "close": 2.05, "volume": 5066181.0}, {"date": "2023-01-16", "close": 2.06, "volume": 7211395.0}, {"date": "2023-01-17", "close": 2.06, "volume": 12284174.0}, {"date": "2023-01-18", "close": 2.04, "volume": 6862984.0}, {"date": "2023-01-19", "close": 2.06, "volume": 9593970.0}, {"date": "2023-01-20", "close": 2.06, "volume": 9305644.0}, {"date": "2023-01-23", "close": 2.09, "volume": 7549472.0}, {"date": "2023-01-24", "close": 2.12, "volume": 6476190.0}, {"date": "2023-01-25", "close": 2.09, "volume": 6039717.0}, {"date": "2023-01-27", "close": 2.09, "volume": 11549121.0}, {"date": "2023-01-30", "close": 2.08, "volume": 6983704.0}, {"date": "2023-01-31", "close": 2.06, "volume": 15477102.0}, {"date": "2023-02-01", "close": 2.09, "volume": 15666098.0}, {"date": "2023-02-02", "close": 2.06, "volume": 8366433.0}, {"date": "2023-02-03", "close": 2.08, "volume": 8850360.0}, {"date": "2023-02-06", "close": 2.07, "volume": 8898714.0}, {"date": "2023-02-07", "close": 2.05, "volume": 8606947.0}, {"date": "2023-02-08", "close": 2.04, "volume": 5305346.0}, {"date": "2023-02-09", "close": 1.97, "volume": 10257991.0}, {"date": "2023-02-10", "close": 1.975, "volume": 7817277.0}, {"date": "2023-02-13", "close": 1.995, "volume": 4399011.0}, {"date": "2023-02-14", "close": 2.01, "volume": 6129517.0}, {"date": "2023-02-15", "close": 2.05, "volume": 14335242.0}, {"date": "2023-02-16", "close": 2.09, "volume": 10009484.0}, {"date": "2023-02-17", "close": 2.09, "volume": 11754902.0}, {"date": "2023-02-20", "close": 2.05, "volume": 10513275.0}, {"date": "2023-02-21", "close": 2.05, "volume": 7789106.0}, {"date": "2023-02-22", "close": 2.05, "volume": 8406700.0}, {"date": "2023-02-23", "close": 2.09, "volume": 10990364.0}, {"date": "2023-02-24", "close": 2.09, "volume": 10068037.0}, {"date": "2023-02-27", "close": 2.06, "volume": 7085984.0}, {"date": "2023-02-28", "close": 2.04, "volume": 23880411.0}, {"date": "2023-03-01", "close": 2.03, "volume": 10019019.0}, {"date": "2023-03-02", "close": 2.05, "volume": 11052507.0}, {"date": "2023-03-03", "close": 2.04, "volume": 7537028.0}, {"date": "2023-03-06", "close": 2.09, "volume": 6017326.0}, {"date": "2023-03-07", "close": 2.09, "volume": 11321997.0}, {"date": "2023-03-08", "close": 2.09, "volume": 11331406.0}, {"date": "2023-03-09", "close": 2.09, "volume": 5783107.0}, {"date": "2023-03-10", "close": 2.05, "volume": 7038732.0}, {"date": "2023-03-13", "close": 2.03, "volume": 6949366.0}, {"date": "2023-03-14", "close": 2.01, "volume": 13074301.0}, {"date": "2023-03-15", "close": 2.04, "volume": 13543463.0}, {"date": "2023-03-16", "close": 2.02, "volume": 20798806.0}, {"date": "2023-03-17", "close": 2.01, "volume": 21422519.0}, {"date": "2023-03-20", "close": 1.96, "volume": 8937349.0}, {"date": "2023-03-21", "close": 1.975, "volume": 13599081.0}, {"date": "2023-03-22", "close": 1.965, "volume": 9996881.0}, {"date": "2023-03-23", "close": 1.955, "volume": 9573315.0}, {"date": "2023-03-24", "close": 1.955, "volume": 5341910.0}, {"date": "2023-03-27", "close": 1.96, "volume": 6565506.0}, {"date": "2023-03-28", "close": 1.97, "volume": 5757224.0}, {"date": "2023-03-29", "close": 1.955, "volume": 7552271.0}, {"date": "2023-03-30", "close": 1.97, "volume": 12603444.0}, {"date": "2023-03-31", "close": 1.945, "volume": 23604293.0}, {"date": "2023-04-03", "close": 1.995, "volume": 10640705.0}, {"date": "2023-04-04", "close": 2.02, "volume": 8200378.0}, {"date": "2023-04-05", "close": 2.0, "volume": 12888486.0}, {"date": "2023-04-06", "close": 1.945, "volume": 13601223.0}, {"date": "2023-04-11", "close": 1.965, "volume": 9160676.0}, {"date": "2023-04-12", "close": 1.965, "volume": 9539182.0}, {"date": "2023-04-13", "close": 1.965, "volume": 14322777.0}, {"date": "2023-04-14", "close": 1.965, "volume": 10459644.0}, {"date": "2023-04-17", "close": 1.99, "volume": 7817346.0}, {"date": "2023-04-18", "close": 2.0, "volume": 9414660.0}, {"date": "2023-04-19", "close": 2.01, "volume": 6578855.0}, {"date": "2023-04-20", "close": 2.02, "volume": 12536960.0}, {"date": "2023-04-21", "close": 2.02, "volume": 5573496.0}, {"date": "2023-04-24", "close": 2.06, "volume": 6705298.0}, {"date": "2023-04-26", "close": 2.06, "volume": 9841198.0}, {"date": "2023-04-27", "close": 2.06, "volume": 5476781.0}, {"date": "2023-04-28", "close": 2.1, "volume": 15187050.0}, {"date": "2023-05-01", "close": 2.09, "volume": 4133293.0}, {"date": "2023-05-02", "close": 2.07, "volume": 7956981.0}, {"date": "2023-05-03", "close": 2.03, "volume": 8096897.0}, {"date": "2023-05-04", "close": 2.05, "volume": 9693990.0}, {"date": "2023-05-05", "close": 2.07, "volume": 3756573.0}, {"date": "2023-05-08", "close": 2.06, "volume": 6198647.0}, {"date": "2023-05-09", "close": 2.06, "volume": 7589663.0}, {"date": "2023-05-10", "close": 2.06, "volume": 5025868.0}, {"date": "2023-05-11", "close": 2.06, "volume": 4824573.0}, {"date": "2023-05-12", "close": 2.03, "volume": 8513586.0}, {"date": "2023-05-15", "close": 2.05, "volume": 3443037.0}, {"date": "2023-05-16", "close": 2.03, "volume": 5062074.0}, {"date": "2023-05-17", "close": 2.04, "volume": 4711897.0}, {"date": "2023-05-18", "close": 2.0, "volume": 8457121.0}, {"date": "2023-05-19", "close": 2.02, "volume": 4969658.0}, {"date": "2023-05-22", "close": 1.965, "volume": 10251243.0}, {"date": "2023-05-23", "close": 1.98, "volume": 6710380.0}, {"date": "2023-05-24", "close": 1.925, "volume": 15387688.0}, {"date": "2023-05-25", "close": 1.915, "volume": 9533595.0}, {"date": "2023-05-26", "close": 1.895, "volume": 5676490.0}, {"date": "2023-05-29", "close": 1.915, "volume": 5884549.0}, {"date": "2023-05-30", "close": 1.885, "volume": 8617765.0}, {"date": "2023-05-31", "close": 1.855, "volume": 59941677.0}, {"date": "2023-06-01", "close": 1.875, "volume": 11803425.0}, {"date": "2023-06-02", "close": 1.86, "volume": 7233882.0}, {"date": "2023-06-05", "close": 1.885, "volume": 10714280.0}, {"date": "2023-06-06", "close": 1.87, "volume": 11184475.0}, {"date": "2023-06-07", "close": 1.88, "volume": 11933322.0}, {"date": "2023-06-08", "close": 1.85, "volume": 13877953.0}, {"date": "2023-06-09", "close": 1.865, "volume": 10494765.0}, {"date": "2023-06-13", "close": 1.845, "volume": 8999843.0}, {"date": "2023-06-14", "close": 1.86, "volume": 18790189.0}, {"date": "2023-06-15", "close": 1.855, "volume": 17428795.0}, {"date": "2023-06-16", "close": 1.865, "volume": 20268973.0}, {"date": "2023-06-19", "close": 1.88, "volume": 5308090.0}, {"date": "2023-06-20", "close": 1.91, "volume": 9194023.0}, {"date": "2023-06-21", "close": 1.905, "volume": 13162155.0}, {"date": "2023-06-22", "close": 1.845, "volume": 7033097.0}, {"date": "2023-06-23", "close": 1.79, "volume": 12866156.0}, {"date": "2023-06-26", "close": 1.795, "volume": 8197537.0}, {"date": "2023-06-27", "close": 1.825, "volume": 9687503.0}, {"date": "2023-06-28", "close": 1.845, "volume": 10102306.0}, {"date": "2023-06-29", "close": 1.855, "volume": 9877591.0}, {"date": "2023-06-30", "close": 1.845, "volume": 10198373.0}, {"date": "2023-07-03", "close": 1.855, "volume": 4689208.0}, {"date": "2023-07-04", "close": 1.86, "volume": 3614064.0}, {"date": "2023-07-05", "close": 1.855, "volume": 5846930.0}, {"date": "2023-07-06", "close": 1.835, "volume": 6760124.0}, {"date": "2023-07-07", "close": 1.805, "volume": 5766550.0}, {"date": "2023-07-10", "close": 1.8, "volume": 4781967.0}, {"date": "2023-07-11", "close": 1.835, "volume": 6329005.0}, {"date": "2023-07-12", "close": 1.845, "volume": 9289700.0}, {"date": "2023-07-13", "close": 1.89, "volume": 13358299.0}, {"date": "2023-07-14", "close": 1.915, "volume": 11959511.0}, {"date": "2023-07-17", "close": 1.93, "volume": 5688016.0}, {"date": "2023-07-18", "close": 1.9, "volume": 6768681.0}, {"date": "2023-07-19", "close": 1.935, "volume": 8736814.0}, {"date": "2023-07-20", "close": 1.93, "volume": 16858333.0}, {"date": "2023-07-21", "close": 1.93, "volume": 5822938.0}, {"date": "2023-07-24", "close": 1.965, "volume": 10212820.0}, {"date": "2023-07-25", "close": 1.95, "volume": 11546526.0}, {"date": "2023-07-26", "close": 1.96, "volume": 6699679.0}, {"date": "2023-07-27", "close": 2.03, "volume": 9920095.0}, {"date": "2023-07-28", "close": 1.975, "volume": 6624508.0}, {"date": "2023-07-31", "close": 1.975, "volume": 6963852.0}, {"date": "2023-08-01", "close": 1.975, "volume": 3401255.0}, {"date": "2023-08-02", "close": 1.95, "volume": 7026428.0}, {"date": "2023-08-03", "close": 1.93, "volume": 10155310.0}, {"date": "2023-08-04", "close": 1.92, "volume": 7799551.0}, {"date": "2023-08-07", "close": 1.93, "volume": 8356083.0}, {"date": "2023-08-08", "close": 1.9, "volume": 26253985.0}, {"date": "2023-08-09", "close": 1.885, "volume": 11664156.0}, {"date": "2023-08-10", "close": 1.88, "volume": 12102242.0}, {"date": "2023-08-11", "close": 1.885, "volume": 11461496.0}, {"date": "2023-08-14", "close": 1.87, "volume": 6300077.0}, {"date": "2023-08-15", "close": 1.85, "volume": 8871187.0}, {"date": "2023-08-16", "close": 1.895, "volume": 17555587.0}, {"date": "2023-08-17", "close": 1.88, "volume": 15643217.0}, {"date": "2023-08-18", "close": 1.845, "volume": 15727238.0}, {"date": "2023-08-21", "close": 1.77, "volume": 12520740.0}, {"date": "2023-08-22", "close": 1.825, "volume": 13032589.0}, {"date": "2023-08-23", "close": 1.805, "volume": 9647245.0}, {"date": "2023-08-24", "close": 1.83, "volume": 11447191.0}, {"date": "2023-08-25", "close": 1.815, "volume": 22535419.0}, {"date": "2023-08-28", "close": 1.81, "volume": 11544822.0}, {"date": "2023-08-29", "close": 1.845, "volume": 13032791.0}, {"date": "2023-08-30", "close": 1.855, "volume": 10617082.0}, {"date": "2023-08-31", "close": 1.87, "volume": 27636404.0}, {"date": "2023-09-01", "close": 1.855, "volume": 7940965.0}, {"date": "2023-09-04", "close": 1.87, "volume": 6303663.0}, {"date": "2023-09-05", "close": 1.87, "volume": 5997846.0}, {"date": "2023-09-06", "close": 1.845, "volume": 10833599.0}, {"date": "2023-09-07", "close": 1.835, "volume": 13128954.0}, {"date": "2023-09-08", "close": 1.82, "volume": 6068650.0}, {"date": "2023-09-11", "close": 1.8, "volume": 14390804.0}, {"date": "2023-09-12", "close": 1.815, "volume": 10641459.0}, {"date": "2023-09-13", "close": 1.775, "volume": 9574814.0}, {"date": "2023-09-14", "close": 1.785, "volume": 15789009.0}, {"date": "2023-09-15", "close": 1.8, "volume": 40289442.0}, {"date": "2023-09-18", "close": 1.79, "volume": 9030275.0}, {"date": "2023-09-19", "close": 1.77, "volume": 10071044.0}, {"date": "2023-09-20", "close": 1.74, "volume": 13864702.0}, {"date": "2023-09-21", "close": 1.715, "volume": 15766656.0}, {"date": "2023-09-22", "close": 1.695, "volume": 14360246.0}, {"date": "2023-09-25", "close": 1.725, "volume": 11093674.0}, {"date": "2023-09-26", "close": 1.7, "volume": 9620808.0}, {"date": "2023-09-27", "close": 1.7, "volume": 6660653.0}, {"date": "2023-09-28", "close": 1.705, "volume": 12413614.0}, {"date": "2023-09-29", "close": 1.695, "volume": 11984046.0}, {"date": "2023-10-02", "close": 1.71, "volume": 7271946.0}, {"date": "2023-10-03", "close": 1.695, "volume": 18397856.0}, {"date": "2023-10-04", "close": 1.67, "volume": 14980981.0}, {"date": "2023-10-05", "close": 1.715, "volume": 10400357.0}, {"date": "2023-10-06", "close": 1.73, "volume": 10281924.0}, {"date": "2023-10-09", "close": 1.73, "volume": 9993116.0}, {"date": "2023-10-10", "close": 1.765, "volume": 14919565.0}, {"date": "2023-10-11", "close": 1.76, "volume": 9370898.0}, {"date": "2023-10-12", "close": 1.785, "volume": 14539508.0}, {"date": "2023-10-13", "close": 1.75, "volume": 9028753.0}, {"date": "2023-10-16", "close": 1.74, "volume": 8821733.0}, {"date": "2023-10-17", "close": 1.78, "volume": 10744981.0}, {"date": "2023-10-18", "close": 1.78, "volume": 8160082.0}, {"date": "2023-10-19", "close": 1.755, "volume": 9216002.0}, {"date": "2023-10-20", "close": 1.755, "volume": 7377784.0}, {"date": "2023-10-23", "close": 1.755, "volume": 6564876.0}, {"date": "2023-10-24", "close": 1.73, "volume": 9292373.0}, {"date": "2023-10-25", "close": 1.72, "volume": 10417422.0}, {"date": "2023-10-26", "close": 1.715, "volume": 14885711.0}, {"date": "2023-10-27", "close": 1.71, "volume": 6809670.0}, {"date": "2023-10-30", "close": 1.69, "volume": 7912874.0}, {"date": "2023-10-31", "close": 1.7, "volume": 23949043.0}, {"date": "2023-11-01", "close": 1.725, "volume": 11635236.0}, {"date": "2023-11-02", "close": 1.77, "volume": 29107107.0}, {"date": "2023-11-03", "close": 1.795, "volume": 18463593.0}, {"date": "2023-11-06", "close": 1.805, "volume": 7211832.0}, {"date": "2023-11-07", "close": 1.8, "volume": 12638019.0}, {"date": "2023-11-08", "close": 1.8, "volume": 10021244.0}, {"date": "2023-11-09", "close": 1.795, "volume": 13344346.0}, {"date": "2023-11-10", "close": 1.785, "volume": 7416461.0}, {"date": "2023-11-13", "close": 1.75, "volume": 6869305.0}, {"date": "2023-11-14", "close": 1.78, "volume": 7176428.0}, {"date": "2023-11-15", "close": 1.88, "volume": 11146677.0}, {"date": "2023-11-16", "close": 1.84, "volume": 10720212.0}, {"date": "2023-11-17", "close": 1.85, "volume": 7009851.0}, {"date": "2023-11-20", "close": 1.825, "volume": 7279801.0}, {"date": "2023-11-21", "close": 1.83, "volume": 10529172.0}, {"date": "2023-11-22", "close": 1.805, "volume": 11695916.0}, {"date": "2023-11-23", "close": 1.815, "volume": 5130816.0}, {"date": "2023-11-24", "close": 1.82, "volume": 3035398.0}, {"date": "2023-11-27", "close": 1.78, "volume": 7068932.0}, {"date": "2023-11-28", "close": 1.795, "volume": 6279879.0}, {"date": "2023-11-29", "close": 1.815, "volume": 10518309.0}, {"date": "2023-11-30", "close": 1.895, "volume": 40185815.0}, {"date": "2023-12-01", "close": 1.855, "volume": 10253316.0}, {"date": "2023-12-04", "close": 1.885, "volume": 7789070.0}, {"date": "2023-12-05", "close": 1.865, "volume": 9183032.0}, {"date": "2023-12-06", "close": 1.91, "volume": 16861673.0}, {"date": "2023-12-07", "close": 1.91, "volume": 12106043.0}, {"date": "2023-12-08", "close": 1.92, "volume": 6826238.0}, {"date": "2023-12-11", "close": 1.925, "volume": 5475747.0}, {"date": "2023-12-12", "close": 1.975, "volume": 9164173.0}, {"date": "2023-12-13", "close": 1.97, "volume": 8163634.0}, {"date": "2023-12-14", "close": 2.05, "volume": 13717751.0}, {"date": "2023-12-15", "close": 2.07, "volume": 29202490.0}, {"date": "2023-12-18", "close": 2.02, "volume": 9783353.0}, {"date": "2023-12-19", "close": 2.01, "volume": 15724778.0}, {"date": "2023-12-20", "close": 2.03, "volume": 11468709.0}, {"date": "2023-12-21", "close": 1.995, "volume": 11779940.0}, {"date": "2023-12-22", "close": 2.01, "volume": 7259856.0}, {"date": "2023-12-27", "close": 2.03, "volume": 4458775.0}, {"date": "2023-12-28", "close": 2.05, "volume": 7906296.0}, {"date": "2023-12-29", "close": 2.04, "volume": 5913209.0}, {"date": "2024-01-02", "close": 2.05, "volume": 4204480.0}, {"date": "2024-01-03", "close": 2.0, "volume": 6319959.0}, {"date": "2024-01-04", "close": 1.99, "volume": 8078457.0}, {"date": "2024-01-05", "close": 2.01, "volume": 5350577.0}, {"date": "2024-01-08", "close": 2.0, "volume": 7239963.0}, {"date": "2024-01-09", "close": 2.03, "volume": 8130483.0}, {"date": "2024-01-10", "close": 2.05, "volume": 7756354.0}, {"date": "2024-01-11", "close": 2.07, "volume": 3802920.0}, {"date": "2024-01-12", "close": 2.08, "volume": 5356596.0}, {"date": "2024-01-15", "close": 2.05, "volume": 3457206.0}, {"date": "2024-01-16", "close": 2.01, "volume": 5770170.0}, {"date": "2024-01-17", "close": 1.99, "volume": 8054954.0}, {"date": "2024-01-18", "close": 1.93, "volume": 19844223.0}, {"date": "2024-01-19", "close": 1.94, "volume": 9869195.0}, {"date": "2024-01-22", "close": 1.95, "volume": 7604998.0}, {"date": "2024-01-23", "close": 1.95, "volume": 8224114.0}, {"date": "2024-01-24", "close": 1.975, "volume": 8912503.0}, {"date": "2024-01-25", "close": 1.95, "volume": 7821435.0}, {"date": "2024-01-29", "close": 1.97, "volume": 10128140.0}, {"date": "2024-01-30", "close": 1.99, "volume": 8860987.0}, {"date": "2024-01-31", "close": 2.05, "volume": 12752356.0}, {"date": "2024-02-01", "close": 2.0, "volume": 7276169.0}, {"date": "2024-02-02", "close": 2.04, "volume": 7738182.0}, {"date": "2024-02-05", "close": 2.03, "volume": 6082140.0}, {"date": "2024-02-06", "close": 2.01, "volume": 6661886.0}, {"date": "2024-02-07", "close": 2.03, "volume": 8597301.0}, {"date": "2024-02-08", "close": 2.07, "volume": 8088110.0}, {"date": "2024-02-09", "close": 2.08, "volume": 6854930.0}, {"date": "2024-02-12", "close": 2.05, "volume": 4774840.0}, {"date": "2024-02-13", "close": 2.06, "volume": 4178812.0}, {"date": "2024-02-14", "close": 2.04, "volume": 6524908.0}, {"date": "2024-02-15", "close": 2.05, "volume": 9987075.0}, {"date": "2024-02-16", "close": 2.05, "volume": 13240461.0}, {"date": "2024-02-19", "close": 2.03, "volume": 12191295.0}, {"date": "2024-02-20", "close": 1.985, "volume": 8206214.0}, {"date": "2024-02-21", "close": 1.995, "volume": 7552433.0}, {"date": "2024-02-22", "close": 1.995, "volume": 6770056.0}, {"date": "2024-02-23", "close": 2.0, "volume": 16499462.0}, {"date": "2024-02-26", "close": 1.975, "volume": 8185040.0}, {"date": "2024-02-27", "close": 1.965, "volume": 4707914.0}, {"date": "2024-02-28", "close": 1.955, "volume": 5689032.0}, {"date": "2024-02-29", "close": 1.94, "volume": 27282013.0}, {"date": "2024-03-01", "close": 1.965, "volume": 23466224.0}, {"date": "2024-03-04", "close": 1.985, "volume": 10967920.0}, {"date": "2024-03-05", "close": 1.995, "volume": 6455453.0}, {"date": "2024-03-06", "close": 2.01, "volume": 13017496.0}, {"date": "2024-03-07", "close": 2.03, "volume": 12599637.0}, {"date": "2024-03-08", "close": 2.08, "volume": 8531678.0}, {"date": "2024-03-11", "close": 2.07, "volume": 15310224.0}, {"date": "2024-03-12", "close": 2.08, "volume": 6651086.0}, {"date": "2024-03-13", "close": 2.11, "volume": 6544621.0}, {"date": "2024-03-14", "close": 2.08, "volume": 5749839.0}, {"date": "2024-03-15", "close": 2.1, "volume": 36168656.0}, {"date": "2024-03-18", "close": 2.08, "volume": 10725370.0}, {"date": "2024-03-19", "close": 2.08, "volume": 9955174.0}, {"date": "2024-03-20", "close": 2.06, "volume": 9454138.0}, {"date": "2024-03-21", "close": 2.07, "volume": 11196757.0}, {"date": "2024-03-22", "close": 2.1, "volume": 11531394.0}, {"date": "2024-03-25", "close": 2.11, "volume": 5633355.0}, {"date": "2024-03-26", "close": 2.1, "volume": 4890006.0}, {"date": "2024-03-27", "close": 2.1, "volume": 4153212.0}, {"date": "2024-03-28", "close": 2.13, "volume": 9749057.0}, {"date": "2024-04-02", "close": 2.1, "volume": 8508588.0}, {"date": "2024-04-03", "close": 2.0, "volume": 13237281.0}, {"date": "2024-04-04", "close": 2.0, "volume": 10771776.0}, {"date": "2024-04-05", "close": 1.985, "volume": 14111997.0}, {"date": "2024-04-08", "close": 2.0, "volume": 6918165.0}, {"date": "2024-04-09", "close": 2.0, "volume": 4337090.0}, {"date": "2024-04-10", "close": 2.02, "volume": 5510470.0}, {"date": "2024-04-11", "close": 1.965, "volume": 7073197.0}, {"date": "2024-04-12", "close": 1.945, "volume": 4784527.0}, {"date": "2024-04-15", "close": 1.93, "volume": 5327480.0}, {"date": "2024-04-16", "close": 1.885, "volume": 21085484.0}, {"date": "2024-04-17", "close": 1.885, "volume": 8360957.0}, {"date": "2024-04-18", "close": 1.92, "volume": 7101104.0}, {"date": "2024-04-19", "close": 1.905, "volume": 8663969.0}, {"date": "2024-04-22", "close": 1.92, "volume": 10943386.0}, {"date": "2024-04-23", "close": 1.96, "volume": 8047984.0}, {"date": "2024-04-24", "close": 1.935, "volume": 11945595.0}, {"date": "2024-04-26", "close": 1.885, "volume": 5294427.0}, {"date": "2024-04-29", "close": 1.9, "volume": 7789127.0}, {"date": "2024-04-30", "close": 1.925, "volume": 8941186.0}, {"date": "2024-05-01", "close": 1.88, "volume": 7970477.0}, {"date": "2024-05-02", "close": 1.87, "volume": 9887552.0}, {"date": "2024-05-03", "close": 1.905, "volume": 6129001.0}, {"date": "2024-05-06", "close": 1.91, "volume": 5061893.0}, {"date": "2024-05-07", "close": 1.94, "volume": 6970275.0}, {"date": "2024-05-08", "close": 1.94, "volume": 7901056.0}, {"date": "2024-05-09", "close": 1.92, "volume": 16099145.0}, {"date": "2024-05-10", "close": 1.92, "volume": 4183800.0}, {"date": "2024-05-13", "close": 1.925, "volume": 7782097.0}, {"date": "2024-05-14", "close": 1.91, "volume": 6714042.0}, {"date": "2024-05-15", "close": 1.925, "volume": 4603310.0}, {"date": "2024-05-16", "close": 1.975, "volume": 14446163.0}, {"date": "2024-05-17", "close": 1.935, "volume": 5527080.0}, {"date": "2024-05-20", "close": 1.94, "volume": 4543969.0}, {"date": "2024-05-21", "close": 1.96, "volume": 5835844.0}, {"date": "2024-05-22", "close": 1.955, "volume": 10177549.0}, {"date": "2024-05-23", "close": 1.945, "volume": 9943763.0}, {"date": "2024-05-24", "close": 1.905, "volume": 6222468.0}, {"date": "2024-05-27", "close": 1.915, "volume": 5169767.0}, {"date": "2024-05-28", "close": 1.91, "volume": 11435709.0}, {"date": "2024-05-29", "close": 1.9, "volume": 8520228.0}, {"date": "2024-05-30", "close": 1.91, "volume": 5404073.0}, {"date": "2024-05-31", "close": 1.95, "volume": 52859801.0}, {"date": "2024-06-03", "close": 1.955, "volume": 9756151.0}, {"date": "2024-06-04", "close": 1.915, "volume": 19452415.0}, {"date": "2024-06-05", "close": 1.945, "volume": 10277004.0}, {"date": "2024-06-06", "close": 1.925, "volume": 16709863.0}, {"date": "2024-06-07", "close": 1.94, "volume": 9467825.0}, {"date": "2024-06-11", "close": 1.895, "volume": 12027179.0}, {"date": "2024-06-12", "close": 1.87, "volume": 11012637.0}, {"date": "2024-06-13", "close": 1.885, "volume": 8114805.0}, {"date": "2024-06-14", "close": 1.86, "volume": 6883336.0}, {"date": "2024-06-17", "close": 1.845, "volume": 9717226.0}, {"date": "2024-06-18", "close": 1.855, "volume": 6034009.0}, {"date": "2024-06-19", "close": 1.865, "volume": 8529720.0}, {"date": "2024-06-20", "close": 1.88, "volume": 13732085.0}, {"date": "2024-06-21", "close": 1.885, "volume": 15728254.0}, {"date": "2024-06-24", "close": 1.875, "volume": 8272164.0}, {"date": "2024-06-25", "close": 1.9, "volume": 6481672.0}, {"date": "2024-06-26", "close": 1.88, "volume": 11586771.0}, {"date": "2024-06-27", "close": 1.87, "volume": 12175590.0}, {"date": "2024-06-28", "close": 1.85, "volume": 12828080.0}, {"date": "2024-07-01", "close": 1.88, "volume": 4702215.0}, {"date": "2024-07-02", "close": 1.86, "volume": 5687938.0}, {"date": "2024-07-03", "close": 1.875, "volume": 8482194.0}, {"date": "2024-07-04", "close": 1.89, "volume": 6727350.0}, {"date": "2024-07-05", "close": 1.905, "volume": 5566968.0}, {"date": "2024-07-08", "close": 1.895, "volume": 4838745.0}, {"date": "2024-07-09", "close": 1.935, "volume": 10465464.0}, {"date": "2024-07-10", "close": 1.905, "volume": 11016238.0}, {"date": "2024-07-11", "close": 1.935, "volume": 6072665.0}, {"date": "2024-07-12", "close": 2.01, "volume": 8136190.0}, {"date": "2024-07-15", "close": 2.03, "volume": 6428215.0}, {"date": "2024-07-16", "close": 2.01, "volume": 8275192.0}, {"date": "2024-07-17", "close": 2.05, "volume": 6373211.0}, {"date": "2024-07-18", "close": 2.0, "volume": 7649033.0}, {"date": "2024-07-19", "close": 1.98, "volume": 8953990.0}, {"date": "2024-07-22", "close": 1.965, "volume": 5432230.0}, {"date": "2024-07-23", "close": 1.995, "volume": 6393740.0}, {"date": "2024-07-24", "close": 1.995, "volume": 12368248.0}, {"date": "2024-07-25", "close": 1.995, "volume": 9811042.0}, {"date": "2024-07-26", "close": 2.01, "volume": 5902190.0}, {"date": "2024-07-29", "close": 2.03, "volume": 5576847.0}, {"date": "2024-07-30", "close": 2.04, "volume": 6173776.0}, {"date": "2024-07-31", "close": 2.11, "volume": 13935009.0}, {"date": "2024-08-01", "close": 2.11, "volume": 9973078.0}, {"date": "2024-08-02", "close": 2.09, "volume": 8965478.0}, {"date": "2024-08-05", "close": 2.02, "volume": 21862389.0}, {"date": "2024-08-06", "close": 2.04, "volume": 6955392.0}, {"date": "2024-08-07", "close": 2.07, "volume": 6969239.0}, {"date": "2024-08-08", "close": 2.04, "volume": 18753149.0}, {"date": "2024-08-09", "close": 2.11, "volume": 8152295.0}, {"date": "2024-08-12", "close": 2.08, "volume": 5892237.0}, {"date": "2024-08-13", "close": 2.1, "volume": 8249705.0}, {"date": "2024-08-14", "close": 2.12, "volume": 5552120.0}, {"date": "2024-08-15", "close": 2.13, "volume": 21625544.0}, {"date": "2024-08-16", "close": 2.16, "volume": 12077279.0}, {"date": "2024-08-19", "close": 2.18, "volume": 10254818.0}, {"date": "2024-08-20", "close": 2.2, "volume": 10464172.0}, {"date": "2024-08-21", "close": 2.22, "volume": 8887118.0}, {"date": "2024-08-22", "close": 2.22, "volume": 5892460.0}, {"date": "2024-08-23", "close": 2.15, "volume": 7481346.0}, {"date": "2024-08-26", "close": 2.17, "volume": 8588160.0}, {"date": "2024-08-27", "close": 2.15, "volume": 9740967.0}, {"date": "2024-08-28", "close": 2.17, "volume": 10489026.0}, {"date": "2024-08-29", "close": 2.2, "volume": 21072201.0}, {"date": "2024-08-30", "close": 2.22, "volume": 21421764.0}, {"date": "2024-09-02", "close": 2.24, "volume": 6117323.0}, {"date": "2024-09-03", "close": 2.27, "volume": 6994424.0}, {"date": "2024-09-04", "close": 2.22, "volume": 11375318.0}, {"date": "2024-09-05", "close": 2.28, "volume": 9476623.0}, {"date": "2024-09-06", "close": 2.27, "volume": 6067833.0}, {"date": "2024-09-09", "close": 2.29, "volume": 6529523.0}, {"date": "2024-09-10", "close": 2.28, "volume": 12919825.0}, {"date": "2024-09-11", "close": 2.28, "volume": 6344473.0}, {"date": "2024-09-12", "close": 2.32, "volume": 9925638.0}, {"date": "2024-09-13", "close": 2.32, "volume": 6469892.0}, {"date": "2024-09-16", "close": 2.33, "volume": 8665856.0}, {"date": "2024-09-17", "close": 2.36, "volume": 9302009.0}, {"date": "2024-09-18", "close": 2.36, "volume": 5295667.0}, {"date": "2024-09-19", "close": 2.39, "volume": 16200450.0}, {"date": "2024-09-20", "close": 2.27, "volume": 72637437.0}, {"date": "2024-09-23", "close": 2.29, "volume": 17029232.0}, {"date": "2024-09-24", "close": 2.27, "volume": 10973346.0}, {"date": "2024-09-25", "close": 2.26, "volume": 8131300.0}, {"date": "2024-09-26", "close": 2.31, "volume": 11644426.0}, {"date": "2024-09-27", "close": 2.27, "volume": 7601466.0}, {"date": "2024-09-30", "close": 2.21, "volume": 30485510.0}, {"date": "2024-10-01", "close": 2.25, "volume": 9491222.0}, {"date": "2024-10-02", "close": 2.22, "volume": 9328419.0}, {"date": "2024-10-03", "close": 2.25, "volume": 6264865.0}, {"date": "2024-10-04", "close": 2.27, "volume": 9643582.0}, {"date": "2024-10-07", "close": 2.24, "volume": 6237110.0}, {"date": "2024-10-08", "close": 2.23, "volume": 5753919.0}, {"date": "2024-10-09", "close": 2.25, "volume": 7679690.0}, {"date": "2024-10-10", "close": 2.26, "volume": 6924793.0}, {"date": "2024-10-11", "close": 2.26, "volume": 7034628.0}, {"date": "2024-10-14", "close": 2.24, "volume": 4196110.0}, {"date": "2024-10-15", "close": 2.25, "volume": 6595661.0}, {"date": "2024-10-16", "close": 2.25, "volume": 7516047.0}, {"date": "2024-10-17", "close": 2.28, "volume": 14774950.0}, {"date": "2024-10-18", "close": 2.25, "volume": 6542759.0}, {"date": "2024-10-21", "close": 2.25, "volume": 10104170.0}, {"date": "2024-10-22", "close": 2.22, "volume": 9003265.0}, {"date": "2024-10-23", "close": 2.2, "volume": 7256278.0}, {"date": "2024-10-24", "close": 2.2, "volume": 9704481.0}, {"date": "2024-10-25", "close": 2.19, "volume": 7685754.0}, {"date": "2024-10-28", "close": 2.17, "volume": 7673240.0}, {"date": "2024-10-29", "close": 2.18, "volume": 10177030.0}, {"date": "2024-10-30", "close": 2.18, "volume": 7502241.0}, {"date": "2024-10-31", "close": 2.18, "volume": 13674165.0}, {"date": "2024-11-01", "close": 2.15, "volume": 7205750.0}, {"date": "2024-11-04", "close": 2.16, "volume": 8258907.0}, {"date": "2024-11-05", "close": 2.15, "volume": 9108715.0}, {"date": "2024-11-06", "close": 2.11, "volume": 14407506.0}, {"date": "2024-11-07", "close": 2.08, "volume": 13197119.0}, {"date": "2024-11-08", "close": 2.11, "volume": 10146867.0}, {"date": "2024-11-11", "close": 2.11, "volume": 8324341.0}, {"date": "2024-11-12", "close": 2.13, "volume": 7254485.0}, {"date": "2024-11-13", "close": 2.11, "volume": 7667717.0}, {"date": "2024-11-14", "close": 2.12, "volume": 8499576.0}, {"date": "2024-11-15", "close": 2.13, "volume": 5211901.0}, {"date": "2024-11-18", "close": 2.16, "volume": 8107571.0}, {"date": "2024-11-19", "close": 2.15, "volume": 7811139.0}, {"date": "2024-11-20", "close": 2.12, "volume": 11869968.0}, {"date": "2024-11-21", "close": 2.12, "volume": 8165407.0}, {"date": "2024-11-22", "close": 2.14, "volume": 7327451.0}, {"date": "2024-11-25", "close": 2.19, "volume": 20835023.0}, {"date": "2024-11-26", "close": 2.18, "volume": 15862592.0}, {"date": "2024-11-27", "close": 2.2, "volume": 9172284.0}, {"date": "2024-11-28", "close": 2.2, "volume": 9760231.0}, {"date": "2024-11-29", "close": 2.16, "volume": 9726779.0}, {"date": "2024-12-02", "close": 2.19, "volume": 6722186.0}, {"date": "2024-12-03", "close": 2.18, "volume": 7610927.0}, {"date": "2024-12-04", "close": 2.16, "volume": 8690563.0}, {"date": "2024-12-05", "close": 2.15, "volume": 12060107.0}, {"date": "2024-12-06", "close": 2.13, "volume": 8535577.0}, {"date": "2024-12-09", "close": 2.09, "volume": 13481794.0}, {"date": "2024-12-10", "close": 2.07, "volume": 17863254.0}, {"date": "2024-12-11", "close": 2.07, "volume": 9954989.0}, {"date": "2024-12-12", "close": 2.05, "volume": 9666343.0}, {"date": "2024-12-13", "close": 2.03, "volume": 11713515.0}, {"date": "2024-12-16", "close": 2.03, "volume": 11191624.0}, {"date": "2024-12-17", "close": 2.05, "volume": 8141582.0}, {"date": "2024-12-18", "close": 2.06, "volume": 9004992.0}, {"date": "2024-12-19", "close": 2.05, "volume": 16074392.0}, {"date": "2024-12-20", "close": 2.07, "volume": 28741206.0}, {"date": "2024-12-23", "close": 2.1, "volume": 6231106.0}, {"date": "2024-12-24", "close": 2.14, "volume": 2999548.0}, {"date": "2024-12-27", "close": 2.12, "volume": 5711206.0}, {"date": "2024-12-30", "close": 2.11, "volume": 6944761.0}, {"date": "2024-12-31", "close": 2.1, "volume": 7120564.0}, {"date": "2025-01-02", "close": 2.13, "volume": 7753372.0}, {"date": "2025-01-03", "close": 2.16, "volume": 8962812.0}, {"date": "2025-01-06", "close": 2.15, "volume": 5948010.0}, {"date": "2025-01-07", "close": 2.15, "volume": 4421643.0}, {"date": "2025-01-08", "close": 2.15, "volume": 6871486.0}, {"date": "2025-01-09", "close": 2.14, "volume": 7635535.0}, {"date": "2025-01-10", "close": 2.13, "volume": 6715720.0}, {"date": "2025-01-13", "close": 2.1, "volume": 7757192.0}, {"date": "2025-01-14", "close": 2.13, "volume": 5018814.0}, {"date": "2025-01-15", "close": 2.14, "volume": 7251233.0}, {"date": "2025-01-16", "close": 2.16, "volume": 9167449.0}, {"date": "2025-01-17", "close": 2.14, "volume": 11324696.0}, {"date": "2025-01-20", "close": 2.15, "volume": 7217093.0}, {"date": "2025-01-21", "close": 2.14, "volume": 7503845.0}, {"date": "2025-01-22", "close": 2.14, "volume": 8125731.0}, {"date": "2025-01-23", "close": 2.14, "volume": 9783777.0}, {"date": "2025-01-24", "close": 2.14, "volume": 6746614.0}, {"date": "2025-01-28", "close": 2.14, "volume": 14168331.0}, {"date": "2025-01-29", "close": 2.19, "volume": 15692708.0}, {"date": "2025-01-30", "close": 2.21, "volume": 12486757.0}, {"date": "2025-01-31", "close": 2.21, "volume": 13990746.0}, {"date": "2025-02-03", "close": 2.17, "volume": 13037342.0}, {"date": "2025-02-04", "close": 2.14, "volume": 8707436.0}, {"date": "2025-02-05", "close": 2.17, "volume": 7045134.0}, {"date": "2025-02-06", "close": 2.19, "volume": 5399585.0}, {"date": "2025-02-07", "close": 2.19, "volume": 4863001.0}, {"date": "2025-02-10", "close": 2.18, "volume": 3409788.0}, {"date": "2025-02-11", "close": 2.22, "volume": 11214059.0}, {"date": "2025-02-12", "close": 2.21, "volume": 10371152.0}, {"date": "2025-02-13", "close": 2.21, "volume": 7662876.0}, {"date": "2025-02-14", "close": 2.26, "volume": 9518529.0}, {"date": "2025-02-17", "close": 2.29, "volume": 8543657.0}, {"date": "2025-02-18", "close": 2.26, "volume": 12072760.0}, {"date": "2025-02-19", "close": 2.28, "volume": 15119045.0}, {"date": "2025-02-20", "close": 2.27, "volume": 14227412.0}, {"date": "2025-02-21", "close": 2.27, "volume": 13776102.0}, {"date": "2025-02-24", "close": 2.17, "volume": 9880825.0}, {"date": "2025-02-25", "close": 2.19, "volume": 6543702.0}, {"date": "2025-02-26", "close": 2.18, "volume": 8273794.0}, {"date": "2025-02-27", "close": 2.18, "volume": 6253475.0}, {"date": "2025-02-28", "close": 2.18, "volume": 19457603.0}, {"date": "2025-03-03", "close": 2.2, "volume": 11181590.0}, {"date": "2025-03-04", "close": 2.2, "volume": 10354603.0}, {"date": "2025-03-05", "close": 2.19, "volume": 15071552.0}, {"date": "2025-03-06", "close": 2.19, "volume": 13422857.0}, {"date": "2025-03-07", "close": 2.14, "volume": 17058494.0}, {"date": "2025-03-10", "close": 2.13, "volume": 6601267.0}, {"date": "2025-03-11", "close": 2.12, "volume": 12211088.0}, {"date": "2025-03-12", "close": 2.12, "volume": 14100367.0}, {"date": "2025-03-13", "close": 2.1, "volume": 12229360.0}, {"date": "2025-03-14", "close": 2.09, "volume": 13246266.0}, {"date": "2025-03-17", "close": 2.09, "volume": 10548008.0}, {"date": "2025-03-18", "close": 2.1, "volume": 9620313.0}, {"date": "2025-03-19", "close": 2.1, "volume": 12639556.0}, {"date": "2025-03-20", "close": 2.13, "volume": 12736756.0}, {"date": "2025-03-21", "close": 2.18, "volume": 33908096.0}, {"date": "2025-03-24", "close": 2.18, "volume": 11773300.0}, {"date": "2025-03-25", "close": 2.22, "volume": 9896448.0}, {"date": "2025-03-26", "close": 2.24, "volume": 15576533.0}, {"date": "2025-03-27", "close": 2.21, "volume": 21948102.0}, {"date": "2025-03-28", "close": 2.23, "volume": 9481601.0}, {"date": "2025-03-31", "close": 2.2, "volume": 10690949.0}, {"date": "2025-04-01", "close": 2.24, "volume": 8335327.0}, {"date": "2025-04-02", "close": 2.25, "volume": 9409101.0}, {"date": "2025-04-03", "close": 2.23, "volume": 12304577.0}, {"date": "2025-04-04", "close": 2.23, "volume": 13277227.0}, {"date": "2025-04-07", "close": 2.16, "volume": 20262225.0}, {"date": "2025-04-08", "close": 2.2, "volume": 16838520.0}, {"date": "2025-04-09", "close": 2.17, "volume": 15335847.0}, {"date": "2025-04-10", "close": 2.25, "volume": 14519547.0}, {"date": "2025-04-11", "close": 2.21, "volume": 12044351.0}, {"date": "2025-04-14", "close": 2.26, "volume": 11444472.0}, {"date": "2025-04-15", "close": 2.23, "volume": 9333052.0}, {"date": "2025-04-16", "close": 2.24, "volume": 8816410.0}, {"date": "2025-04-17", "close": 2.26, "volume": 5055982.0}, {"date": "2025-04-22", "close": 2.26, "volume": 5935462.0}, {"date": "2025-04-23", "close": 2.32, "volume": 14585281.0}, {"date": "2025-04-24", "close": 2.33, "volume": 7885375.0}, {"date": "2025-04-28", "close": 2.32, "volume": 13517125.0}, {"date": "2025-04-29", "close": 2.33, "volume": 7341619.0}, {"date": "2025-04-30", "close": 2.36, "volume": 13864207.0}, {"date": "2025-05-01", "close": 2.37, "volume": 9477817.0}, {"date": "2025-05-02", "close": 2.37, "volume": 10546422.0}, {"date": "2025-05-05", "close": 2.36, "volume": 7207128.0}, {"date": "2025-05-06", "close": 2.45, "volume": 12822248.0}, {"date": "2025-05-07", "close": 2.42, "volume": 37138079.0}, {"date": "2025-05-08", "close": 2.46, "volume": 8135487.0}, {"date": "2025-05-09", "close": 2.45, "volume": 6391746.0}, {"date": "2025-05-12", "close": 2.42, "volume": 12772824.0}, {"date": "2025-05-13", "close": 2.35, "volume": 20582948.0}, {"date": "2025-05-14", "close": 2.32, "volume": 9183344.0}, {"date": "2025-05-15", "close": 2.29, "volume": 12531841.0}, {"date": "2025-05-16", "close": 2.34, "volume": 7664869.0}, {"date": "2025-05-19", "close": 2.35, "volume": 21713805.0}, {"date": "2025-05-20", "close": 2.42, "volume": 11540562.0}, {"date": "2025-05-21", "close": 2.42, "volume": 14181333.0}, {"date": "2025-05-22", "close": 2.42, "volume": 11058156.0}, {"date": "2025-05-23", "close": 2.41, "volume": 12844504.0}, {"date": "2025-05-26", "close": 2.42, "volume": 5196026.0}, {"date": "2025-05-27", "close": 2.41, "volume": 6419532.0}, {"date": "2025-05-28", "close": 2.44, "volume": 13319716.0}, {"date": "2025-05-29", "close": 2.43, "volume": 5946854.0}, {"date": "2025-05-30", "close": 2.46, "volume": 23565302.0}, {"date": "2025-06-02", "close": 2.45, "volume": 7138897.0}, {"date": "2025-06-03", "close": 2.46, "volume": 7348474.0}, {"date": "2025-06-04", "close": 2.45, "volume": 10290500.0}, {"date": "2025-06-05", "close": 2.45, "volume": 9450741.0}, {"date": "2025-06-06", "close": 2.46, "volume": 4975450.0}, {"date": "2025-06-10", "close": 2.48, "volume": 9587956.0}, {"date": "2025-06-11", "close": 2.54, "volume": 16739881.0}, {"date": "2025-06-12", "close": 2.55, "volume": 13618305.0}, {"date": "2025-06-13", "close": 2.54, "volume": 8386514.0}, {"date": "2025-06-16", "close": 2.52, "volume": 6623169.0}, {"date": "2025-06-17", "close": 2.51, "volume": 9649545.0}, {"date": "2025-06-18", "close": 2.52, "volume": 13258443.0}, {"date": "2025-06-19", "close": 2.52, "volume": 9210799.0}, {"date": "2025-06-20", "close": 2.52, "volume": 36168222.0}, {"date": "2025-06-23", "close": 2.5, "volume": 9398177.0}, {"date": "2025-06-24", "close": 2.48, "volume": 7472011.0}, {"date": "2025-06-25", "close": 2.48, "volume": 7141283.0}, {"date": "2025-06-26", "close": 2.49, "volume": 13829195.0}, {"date": "2025-06-27", "close": 2.49, "volume": 13323881.0}, {"date": "2025-06-30", "close": 2.47, "volume": 29503624.0}, {"date": "2025-07-01", "close": 2.51, "volume": 11052273.0}, {"date": "2025-07-02", "close": 2.53, "volume": 17143492.0}, {"date": "2025-07-03", "close": 2.53, "volume": 13431875.0}, {"date": "2025-07-04", "close": 2.55, "volume": 6760169.0}, {"date": "2025-07-07", "close": 2.54, "volume": 5405883.0}, {"date": "2025-07-08", "close": 2.5, "volume": 15350262.0}, {"date": "2025-07-09", "close": 2.51, "volume": 6429345.0}, {"date": "2025-07-10", "close": 2.54, "volume": 7155441.0}, {"date": "2025-07-11", "close": 2.5, "volume": 9929020.0}, {"date": "2025-07-14", "close": 2.49, "volume": 7038919.0}, {"date": "2025-07-15", "close": 2.5, "volume": 7626058.0}, {"date": "2025-07-16", "close": 2.5, "volume": 6670500.0}, {"date": "2025-07-17", "close": 2.52, "volume": 7072878.0}, {"date": "2025-07-18", "close": 2.52, "volume": 10866756.0}, {"date": "2025-07-21", "close": 2.49, "volume": 5726793.0}, {"date": "2025-07-22", "close": 2.49, "volume": 11571355.0}, {"date": "2025-07-23", "close": 2.5, "volume": 9136707.0}, {"date": "2025-07-24", "close": 2.46, "volume": 9673751.0}, {"date": "2025-07-25", "close": 2.44, "volume": 15660222.0}, {"date": "2025-07-28", "close": 2.47, "volume": 13008048.0}, {"date": "2025-07-29", "close": 2.43, "volume": 8159519.0}, {"date": "2025-07-30", "close": 2.47, "volume": 9541363.0}, {"date": "2025-07-31", "close": 2.47, "volume": 12828879.0}, {"date": "2025-08-01", "close": 2.44, "volume": 6346639.0}, {"date": "2025-08-04", "close": 2.45, "volume": 5058156.0}, {"date": "2025-08-05", "close": 2.48, "volume": 4979267.0}, {"date": "2025-08-06", "close": 2.49, "volume": 5713894.0}, {"date": "2025-08-07", "close": 2.5, "volume": 5159593.0}, {"date": "2025-08-08", "close": 2.5, "volume": 4016131.0}, {"date": "2025-08-11", "close": 2.51, "volume": 2341958.0}, {"date": "2025-08-12", "close": 2.51, "volume": 5426216.0}, {"date": "2025-08-13", "close": 2.52, "volume": 5847909.0}, {"date": "2025-08-14", "close": 2.51, "volume": 7470542.0}, {"date": "2025-08-15", "close": 2.52, "volume": 5579023.0}, {"date": "2025-08-18", "close": 2.53, "volume": 5126745.0}, {"date": "2025-08-19", "close": 2.54, "volume": 4197121.0}, {"date": "2025-08-20", "close": 2.61, "volume": 6259115.0}, {"date": "2025-08-21", "close": 2.63, "volume": 6787315.0}, {"date": "2025-08-22", "close": 2.61, "volume": 5140468.0}, {"date": "2025-08-25", "close": 2.59, "volume": 7779510.0}, {"date": "2025-08-26", "close": 2.6, "volume": 12565780.0}, {"date": "2025-08-27", "close": 2.59, "volume": 5724267.0}, {"date": "2025-08-28", "close": 2.6, "volume": 14216373.0}, {"date": "2025-08-29", "close": 2.59, "volume": 12292468.0}, {"date": "2025-09-01", "close": 2.62, "volume": 8292138.0}, {"date": "2025-09-02", "close": 2.57, "volume": 9691656.0}, {"date": "2025-09-03", "close": 2.49, "volume": 16902262.0}, {"date": "2025-09-04", "close": 2.52, "volume": 9197308.0}, {"date": "2025-09-05", "close": 2.56, "volume": 9203233.0}, {"date": "2025-09-08", "close": 2.55, "volume": 4761943.0}, {"date": "2025-09-09", "close": 2.55, "volume": 4104864.0}, {"date": "2025-09-10", "close": 2.56, "volume": 9060820.0}, {"date": "2025-09-11", "close": 2.58, "volume": 4779757.0}, {"date": "2025-09-12", "close": 2.6, "volume": 4476993.0}, {"date": "2025-09-15", "close": 2.6, "volume": 4364379.0}, {"date": "2025-09-16", "close": 2.58, "volume": 5930731.0}, {"date": "2025-09-17", "close": 2.49, "volume": 10854035.0}, {"date": "2025-09-18", "close": 2.51, "volume": 8277320.0}, {"date": "2025-09-19", "close": 2.5, "volume": 33623739.0}, {"date": "2025-09-22", "close": 2.48, "volume": 3566748.0}, {"date": "2025-09-23", "close": 2.49, "volume": 6810549.0}, {"date": "2025-09-24", "close": 2.48, "volume": 5951084.0}, {"date": "2025-09-25", "close": 2.5, "volume": 11357235.0}, {"date": "2025-09-26", "close": 2.53, "volume": 9976403.0}, {"date": "2025-09-29", "close": 2.52, "volume": 5037214.0}, {"date": "2025-09-30", "close": 2.52, "volume": 10113400.0}, {"date": "2025-10-01", "close": 2.52, "volume": 6095298.0}, {"date": "2025-10-02", "close": 2.53, "volume": 8128760.0}, {"date": "2025-10-03", "close": 2.54, "volume": 6507230.0}, {"date": "2025-10-06", "close": 2.53, "volume": 2646186.0}, {"date": "2025-10-07", "close": 2.54, "volume": 11421827.0}, {"date": "2025-10-08", "close": 2.53, "volume": 3153287.0}, {"date": "2025-10-09", "close": 2.51, "volume": 7295713.0}, {"date": "2025-10-10", "close": 2.52, "volume": 8567465.0}, {"date": "2025-10-13", "close": 2.53, "volume": 5357671.0}, {"date": "2025-10-14", "close": 2.54, "volume": 9409992.0}, {"date": "2025-10-15", "close": 2.54, "volume": 8452675.0}, {"date": "2025-10-16", "close": 2.58, "volume": 6071770.0}, {"date": "2025-10-17", "close": 2.57, "volume": 3831233.0}, {"date": "2025-10-20", "close": 2.62, "volume": 5494251.0}, {"date": "2025-10-21", "close": 2.6, "volume": 4895529.0}, {"date": "2025-10-22", "close": 2.6, "volume": 4059720.0}, {"date": "2025-10-23", "close": 2.63, "volume": 8711202.0}, {"date": "2025-10-24", "close": 2.66, "volume": 10036540.0}, {"date": "2025-10-27", "close": 2.65, "volume": 5327011.0}, {"date": "2025-10-28", "close": 2.66, "volume": 6660099.0}, {"date": "2025-10-29", "close": 2.61, "volume": 4289711.0}, {"date": "2025-10-30", "close": 2.54, "volume": 10095466.0}, {"date": "2025-10-31", "close": 2.52, "volume": 22293526.0}, {"date": "2025-11-03", "close": 2.49, "volume": 15997118.0}, {"date": "2025-11-04", "close": 2.47, "volume": 8065181.0}, {"date": "2025-11-05", "close": 2.46, "volume": 18725504.0}, {"date": "2025-11-06", "close": 2.53, "volume": 7110877.0}, {"date": "2025-11-07", "close": 2.57, "volume": 8507867.0}, {"date": "2025-11-10", "close": 2.58, "volume": 7849718.0}, {"date": "2025-11-11", "close": 2.61, "volume": 4687574.0}, {"date": "2025-11-12", "close": 2.63, "volume": 8280704.0}, {"date": "2025-11-13", "close": 2.5, "volume": 9421207.0}, {"date": "2025-11-14", "close": 2.49, "volume": 4833041.0}, {"date": "2025-11-17", "close": 2.51, "volume": 4759243.0}, {"date": "2025-11-18", "close": 2.48, "volume": 8801215.0}, {"date": "2025-11-19", "close": 2.53, "volume": 8686060.0}, {"date": "2025-11-20", "close": 2.53, "volume": 6031715.0}, {"date": "2025-11-21", "close": 2.47, "volume": 7633790.0}, {"date": "2025-11-24", "close": 2.5, "volume": 18019494.0}, {"date": "2025-11-25", "close": 2.46, "volume": 6380416.0}, {"date": "2025-11-26", "close": 2.48, "volume": 10244587.0}, {"date": "2025-11-27", "close": 2.47, "volume": 4789002.0}, {"date": "2025-11-28", "close": 2.46, "volume": 9104660.0}, {"date": "2025-12-01", "close": 2.43, "volume": 7598808.0}, {"date": "2025-12-02", "close": 2.46, "volume": 6858415.0}, {"date": "2025-12-03", "close": 2.48, "volume": 6688843.0}, {"date": "2025-12-04", "close": 2.43, "volume": 5633279.0}, {"date": "2025-12-05", "close": 2.47, "volume": 11305424.0}, {"date": "2025-12-08", "close": 2.47, "volume": 5559915.0}, {"date": "2025-12-09", "close": 2.48, "volume": 6652398.0}, {"date": "2025-12-10", "close": 2.46, "volume": 10791970.0}, {"date": "2025-12-11", "close": 2.52, "volume": 7086985.0}, {"date": "2025-12-12", "close": 2.58, "volume": 16339827.0}, {"date": "2025-12-15", "close": 2.55, "volume": 12784186.0}, {"date": "2025-12-16", "close": 2.51, "volume": 24914175.0}, {"date": "2025-12-17", "close": 2.51, "volume": 8617386.0}, {"date": "2025-12-18", "close": 2.53, "volume": 9246392.0}, {"date": "2025-12-19", "close": 2.53, "volume": 26512503.0}, {"date": "2025-12-22", "close": 2.54, "volume": 5418981.0}, {"date": "2025-12-23", "close": 2.56, "volume": 8275976.0}, {"date": "2025-12-24", "close": 2.57, "volume": 4295793.0}, {"date": "2025-12-29", "close": 2.56, "volume": 6751830.0}, {"date": "2025-12-30", "close": 2.58, "volume": 12248146.0}, {"date": "2025-12-31", "close": 2.56, "volume": 6940231.0}, {"date": "2026-01-02", "close": 2.58, "volume": 3035322.0}, {"date": "2026-01-05", "close": 2.58, "volume": 9444576.0}, {"date": "2026-01-06", "close": 2.54, "volume": 9655630.0}, {"date": "2026-01-07", "close": 2.61, "volume": 11133659.0}, {"date": "2026-01-08", "close": 2.61, "volume": 11032201.0}, {"date": "2026-01-09", "close": 2.62, "volume": 10610381.0}, {"date": "2026-01-12", "close": 2.6, "volume": 9353026.0}, {"date": "2026-01-13", "close": 2.61, "volume": 8915632.0}, {"date": "2026-01-14", "close": 2.6, "volume": 7839924.0}, {"date": "2026-01-15", "close": 2.5, "volume": 9934999.0}, {"date": "2026-01-16", "close": 2.54, "volume": 5387504.0}, {"date": "2026-01-19", "close": 2.55, "volume": 5964738.0}, {"date": "2026-01-20", "close": 2.57, "volume": 10571026.0}, {"date": "2026-01-21", "close": 2.51, "volume": 9227349.0}, {"date": "2026-01-22", "close": 2.52, "volume": 8538947.0}, {"date": "2026-01-23", "close": 2.49, "volume": 13253251.0}, {"date": "2026-01-27", "close": 2.5, "volume": 11890411.0}, {"date": "2026-01-28", "close": 2.47, "volume": 18176618.0}, {"date": "2026-01-29", "close": 2.44, "volume": 12033234.0}, {"date": "2026-01-30", "close": 2.46, "volume": 15200192.0}, {"date": "2026-02-02", "close": 2.45, "volume": 10661634.0}, {"date": "2026-02-03", "close": 2.51, "volume": 18932565.0}, {"date": "2026-02-04", "close": 2.52, "volume": 9130883.0}, {"date": "2026-02-05", "close": 2.56, "volume": 14472637.0}, {"date": "2026-02-06", "close": 2.51, "volume": 16552101.0}, {"date": "2026-02-09", "close": 2.51, "volume": 7270252.0}, {"date": "2026-02-10", "close": 2.53, "volume": 9719541.0}, {"date": "2026-02-11", "close": 2.55, "volume": 7975244.0}, {"date": "2026-02-12", "close": 2.54, "volume": 18508919.0}, {"date": "2026-02-13", "close": 2.57, "volume": 15225426.0}, {"date": "2026-02-16", "close": 2.57, "volume": 9207373.0}, {"date": "2026-02-17", "close": 2.57, "volume": 12588804.0}, {"date": "2026-02-18", "close": 2.55, "volume": 11027211.0}, {"date": "2026-02-19", "close": 2.57, "volume": 13207978.0}, {"date": "2026-02-20", "close": 2.55, "volume": 6284577.0}, {"date": "2026-02-23", "close": 2.47, "volume": 5625013.0}, {"date": "2026-02-24", "close": 2.46, "volume": 8237726.0}, {"date": "2026-02-25", "close": 2.45, "volume": 8743345.0}, {"date": "2026-02-26", "close": 2.47, "volume": 9772394.0}, {"date": "2026-02-27", "close": 2.45, "volume": 38247010.0}, {"date": "2026-03-02", "close": 2.45, "volume": 10318608.0}, {"date": "2026-03-03", "close": 2.41, "volume": 14179715.0}, {"date": "2026-03-04", "close": 2.35, "volume": 12092329.0}, {"date": "2026-03-05", "close": 2.33, "volume": 12997315.0}, {"date": "2026-03-06", "close": 2.31, "volume": 13843745.0}, {"date": "2026-03-09", "close": 2.29, "volume": 14019578.0}, {"date": "2026-03-10", "close": 2.28, "volume": 8619512.0}, {"date": "2026-03-11", "close": 2.28, "volume": 8237325.0}, {"date": "2026-03-12", "close": 2.26, "volume": 17491633.0}, {"date": "2026-03-13", "close": 2.31, "volume": 10848643.0}, {"date": "2026-03-16", "close": 2.34, "volume": 13435298.0}, {"date": "2026-03-17", "close": 2.39, "volume": 27443200.0}, {"date": "2026-03-18", "close": 2.39, "volume": 13421051.0}, {"date": "2026-03-19", "close": 2.38, "volume": 17353610.0}, {"date": "2026-03-20", "close": 2.38, "volume": 38139381.0}, {"date": "2026-03-23", "close": 2.35, "volume": 13757848.0}, {"date": "2026-03-24", "close": 2.37, "volume": 13704976.0}, {"date": "2026-03-25", "close": 2.4, "volume": 11238713.0}, {"date": "2026-03-26", "close": 2.36, "volume": 9470400.0}, {"date": "2026-03-27", "close": 2.35, "volume": 8784940.0}, {"date": "2026-03-30", "close": 2.37, "volume": 6918633.0}, {"date": "2026-03-31", "close": 2.34, "volume": 16170399.0}, {"date": "2026-04-01", "close": 2.37, "volume": 17084127.0}, {"date": "2026-04-02", "close": 2.38, "volume": 9934988.0}, {"date": "2026-04-07", "close": 2.39, "volume": 9628430.0}, {"date": "2026-04-08", "close": 2.46, "volume": 14979200.0}, {"date": "2026-04-09", "close": 2.48, "volume": 7714946.0}, {"date": "2026-04-10", "close": 2.56, "volume": 11988422.0}, {"date": "2026-04-13", "close": 2.52, "volume": 13573060.0}, {"date": "2026-04-14", "close": 2.53, "volume": 9634103.0}, {"date": "2026-04-15", "close": 2.54, "volume": 10254037.0}, {"date": "2026-04-16", "close": 2.54, "volume": 9955553.0}, {"date": "2026-04-17", "close": 2.54, "volume": 9305816.0}, {"date": "2026-04-20", "close": 2.56, "volume": 7442748.0}, {"date": "2026-04-21", "close": 2.59, "volume": 16171042.0}, {"date": "2026-04-22", "close": 2.6, "volume": 12716143.0}, {"date": "2026-04-23", "close": 2.57, "volume": 7293902.0}, {"date": "2026-04-24", "close": 2.56, "volume": 6734719.0}, {"date": "2026-04-27", "close": 2.52, "volume": 9365231.0}, {"date": "2026-04-28", "close": 2.49, "volume": 13841607.0}, {"date": "2026-04-29", "close": 2.49, "volume": 10138659.0}, {"date": "2026-04-30", "close": 2.51, "volume": 8634728.0}, {"date": "2026-05-01", "close": 2.54, "volume": 6955610.0}, {"date": "2026-05-04", "close": 2.53, "volume": 6417661.0}, {"date": "2026-05-05", "close": 2.56, "volume": 7175239.0}, {"date": "2026-05-06", "close": 2.54, "volume": 6827163.0}, {"date": "2026-05-07", "close": 2.55, "volume": 22940831.0}, {"date": "2026-05-08", "close": 2.43, "volume": 16582076.0}, {"date": "2026-05-11", "close": 2.48, "volume": 9924265.0}, {"date": "2026-05-12", "close": 2.44, "volume": 8725694.0}, {"date": "2026-05-13", "close": 2.46, "volume": 7547581.0}, {"date": "2026-05-14", "close": 2.47, "volume": 6814487.0}, {"date": "2026-05-15", "close": 2.51, "volume": 7361769.0}, {"date": "2026-05-18", "close": 2.51, "volume": 9363527.0}, {"date": "2026-05-19", "close": 2.55, "volume": 8208310.0}, {"date": "2026-05-20", "close": 2.5, "volume": 9753768.0}, {"date": "2026-05-21", "close": 2.55, "volume": 7299514.0}, {"date": "2026-05-22", "close": 2.57, "volume": 7814197.0}, {"date": "2026-05-25", "close": 2.57, "volume": 6683130.0}, {"date": "2026-05-26", "close": 2.55, "volume": 6261598.0}, {"date": "2026-05-27", "close": 2.55, "volume": 7962317.0}, {"date": "2026-05-28", "close": 2.52, "volume": 10649264.0}, {"date": "2026-05-29", "close": 2.53, "volume": 69670028.0}, {"date": "2026-06-01", "close": 2.52, "volume": 7573166.0}, {"date": "2026-06-02", "close": 2.42, "volume": 11175487.0}, {"date": "2026-06-03", "close": 2.42, "volume": 8376213.0}, {"date": "2026-06-04", "close": 2.44, "volume": 7541795.0}, {"date": "2026-06-05", "close": 2.43, "volume": 11081115.0}, {"date": "2026-06-09", "close": 2.5, "volume": 11857301.0}, {"date": "2026-06-10", "close": 2.56, "volume": 10307495.0}, {"date": "2026-06-11", "close": 2.58, "volume": 13790662.0}, {"date": "2026-06-12", "close": 2.58, "volume": 12095158.0}, {"date": "2026-06-15", "close": 2.59, "volume": 9520786.0}, {"date": "2026-06-16", "close": 2.6, "volume": 9850889.0}, {"date": "2026-06-17", "close": 2.58, "volume": 7254061.0}, {"date": "2026-06-18", "close": 2.55, "volume": 10681942.0}, {"date": "2026-06-19", "close": 2.57, "volume": 24821196.0}, {"date": "2026-06-22", "close": 2.57, "volume": 7426267.0}, {"date": "2026-06-23", "close": 2.56, "volume": 6800048.0}, {"date": "2026-06-24", "close": 2.58, "volume": 10550256.0}, {"date": "2026-06-25", "close": 2.6, "volume": 9168631.0}, {"date": "2026-06-26", "close": 2.64, "volume": 9590252.0}, {"date": "2026-06-29", "close": 2.62, "volume": 9258165.0}, {"date": "2026-06-30", "close": 2.58, "volume": 17135979.0}, {"date": "2026-07-01", "close": 2.62, "volume": 11072453.0}, {"date": "2026-07-02", "close": 2.58, "volume": 9217871.0}, {"date": "2026-07-03", "close": 2.64, "volume": 7062936.0}, {"date": "2026-07-06", "close": 2.64, "volume": 9248760.0}, {"date": "2026-07-07", "close": 2.58, "volume": 13817787.0}, {"date": "2026-07-08", "close": 2.62, "volume": 8881963.0}, {"date": "2026-07-09", "close": 2.6, "volume": 7064022.0}, {"date": "2026-07-10", "close": 2.64, "volume": 8896877.0}, {"date": "2026-07-13", "close": 2.65, "volume": 6752637.0}, {"date": "2026-07-14", "close": 2.6, "volume": 7081057.0}, {"date": "2026-07-15", "close": 2.58, "volume": 8975461.0}, {"date": "2026-07-16", "close": 2.62, "volume": 5660802.0}, {"date": "2026-07-17", "close": 2.62, "volume": 9330489.0}, {"date": "2026-07-20", "close": 2.65, "volume": 5940468.0}, {"date": "2026-07-21", "close": 2.66, "volume": 7138629.0}, {"date": "2026-07-22", "close": 2.64, "volume": 7272899.0}, {"date": "2026-07-23", "close": 2.63, "volume": 7887916.0}, {"date": "2026-07-24", "close": 2.65, "volume": 6696308.0}, {"date": "2026-07-27", "close": 2.62, "volume": 6747758.0}, {"date": "2026-07-28", "close": 2.66, "volume": 11946701.0}, {"date": "2026-07-29", "close": 2.7, "volume": 8684833.0}, {"date": "2026-07-30", "close": 2.66, "volume": 4002858.0}, {"date": "2026-07-31", "close": 2.68, "volume": 11709136.0}, {"date": "2026-08-03", "close": 2.66, "volume": 4807735.0}, {"date": "2026-08-04", "close": 2.72, "volume": 10998220.0}, {"date": "2026-08-05", "close": 2.72, "volume": 7554494.0}, {"date": "2026-08-06", "close": 2.7, "volume": 6816297.0}, {"date": "2026-08-07", "close": 2.71, "volume": 6882351.0}, {"date": "2026-08-10", "close": 2.71, "volume": 6438138.0}, {"date": "2026-08-11", "close": 2.7, "volume": 4381737.0}, {"date": "2026-08-12", "close": 2.67, "volume": 7197494.0}, {"date": "2026-08-13", "close": 2.67, "volume": 7666146.0}, {"date": "2026-08-14", "close": 2.67, "volume": 6192913.0}, {"date": "2026-08-17", "close": 2.64, "volume": 7701657.0}, {"date": "2026-08-18", "close": 2.58, "volume": 14627326.0}, {"date": "2026-08-19", "close": 2.53, "volume": 12642861.0}, {"date": "2026-08-20", "close": 2.61, "volume": 11721089.0}, {"date": "2026-08-21", "close": 2.62, "volume": 11920892.0}, {"date": "2026-08-24", "close": 2.59, "volume": 11778231.0}, {"date": "2026-08-25", "close": 2.52, "volume": 6978973.0}, {"date": "2026-08-26", "close": 2.52, "volume": 11129846.0}, {"date": "2026-08-27", "close": 2.48, "volume": 16436632.0}, {"date": "2026-08-28", "close": 2.48, "volume": 8465566.0}, {"date": "2026-08-31", "close": 2.49, "volume": 45540820.0}, {"date": "2026-09-01", "close": 2.5, "volume": 9275984.0}, {"date": "2026-09-02", "close": 2.49, "volume": 17739275.0}, {"date": "2026-09-03", "close": 2.52, "volume": 15462799.0}, {"date": "2026-09-04", "close": 2.54, "volume": 16417248.0}, {"date": "2026-09-07", "close": 2.47, "volume": 9927559.0}, {"date": "2026-09-08", "close": 2.44, "volume": 8842044.0}, {"date": "2026-09-09", "close": 2.41, "volume": 15019734.0}, {"date": "2026-09-10", "close": 2.39, "volume": 13978024.0}, {"date": "2026-09-11", "close": 2.37, "volume": 15780828.0}, {"date": "2026-09-14", "close": 2.39, "volume": 9881139.0}, {"date": "2026-09-15", "close": 2.35, "volume": 12728151.0}, {"date": "2026-09-16", "close": 2.35, "volume": 20249698.0}, {"date": "2026-09-17", "close": 2.36, "volume": 19541382.0}, {"date": "2026-09-18", "close": 2.32, "volume": 35942167.0}], "refreshing": true}