{"ticker": "AEF", "overview": {"name": "Australian Ethical Investment Limited", "country": "Australia", "industry": "Financial Services"}, "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": "AEF", "has_prices": true, "as_of": "2026-10-27", "last": 4.17, "prev_close": 4.21, "change": -0.040000000000000036, "change_pct": -0.009501187648456066, "session_volume": 76992.0, "vwap_5": 4.210756362141576, "vwap_20": 4.154309602705411, "vwap_60": 4.379229177980287, "vwap_250": 4.700866036572723, "high_52w": 6.97, "low_52w": 3.87, "avg_volume_20": 111539.4, "sessions": 400, "market_cap": {"value": 457596918.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03107466", "src": "ASX", "ticker": "AEF", "cik": "", "company": "Australian Ethical Investment Limited", "company_raw": "Australian Ethical Investment Limited", "who": "State Street Australia Ltd Australia Ethical Investment Ltd", "who_key": "STATE STREET AUSTRALIA LTD AUSTRALIA ETHICAL INVESTMENT LTD", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: STATE STREET AUSTRALIA LTD AUSTRALIA ETHICAL INVESTMENT LTD drops below 5% of AEF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107466", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": 13583230.0, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107463-3A696586", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET AUSTRALIA LTD AUSTRALIA ETHICAL INVESTMENT LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107466-2A1682123", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": 187695434.0, "indirect_shares": null, "indirect_account": null, "pct": 5.13, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101538-2A1678046", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": 187695434.0, "indirect_shares": null, "indirect_account": null, "pct": 8.02, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101131-2A1677843", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-19", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-03", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-06", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-15", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-09", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-02", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-19", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-01", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-24", "source_url": "https://www.marketindex.com.au/asx/aef", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Company Administration", "title": "AEF announces external audit tender process", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154834-2A1706807"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149790-2A1704738"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "AEF FY27 Q1 FUM Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149086-2A1704413"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149082-2A1704421"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147064-2A1703463"}], "performance": {"ticker": "AEF", "has_prices": true, "summary": {"n": 4, "avg": -0.029754215788429954, "win_rate": 0.5, "best": 0.16180371352785142, "worst": -0.2538330494037479, "as_of": "2026-11-02"}, "buys": [{"who": "Clark Anthony S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10798.35, "date": "2025-12-30", "score": 27.9, "ref_price": 5.02, "return": -0.1274900398406374}, {"who": "Yao Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2025-05-12", "score": 39.7, "ref_price": 5.87, "return": -0.2538330494037479}, {"who": "Maher Bill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.47, "date": "2024-08-23", "score": 25.3, "ref_price": 3.98, "return": 0.10050251256281405}, {"who": "Maher Bill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250.0, "date": "2024-08-14", "score": 25.7, "ref_price": 3.77, "return": 0.16180371352785142}]}, "price_series": [{"date": "2002-12-17", "close": 0.125, "volume": 20000.0}, {"date": "2002-12-18", "close": 0.1001, "volume": 40000.0}, {"date": "2002-12-23", "close": 0.11, "volume": 15000.0}, {"date": "2002-12-27", "close": 0.1051, "volume": 56700.0}, {"date": "2003-01-06", "close": 0.11, "volume": 185000.0}, {"date": "2003-01-24", "close": 0.111, "volume": 30000.0}, {"date": "2003-01-29", "close": 0.118, "volume": 7000.0}, {"date": "2003-02-11", "close": 0.11, "volume": 18000.0}, {"date": "2003-02-17", "close": 0.111, "volume": 50000.0}, {"date": "2003-02-19", "close": 0.111, "volume": 18000.0}, {"date": "2003-03-03", "close": 0.11, "volume": 18000.0}, {"date": "2003-03-28", "close": 0.11, "volume": 26900.0}, {"date": "2003-04-03", "close": 0.11, "volume": 23100.0}, {"date": "2003-04-16", "close": 0.1135, "volume": 26200.0}, {"date": "2003-04-24", "close": 0.1135, "volume": 100000.0}, {"date": "2003-04-29", "close": 0.1135, "volume": 10000.0}, {"date": "2003-05-05", "close": 0.1135, "volume": 2500.0}, {"date": "2003-05-14", "close": 0.115, "volume": 8000.0}, {"date": "2003-05-16", "close": 0.115, "volume": 21700.0}, {"date": "2003-05-20", "close": 0.115, "volume": 80000.0}, {"date": "2003-05-26", "close": 0.1135, "volume": 6000.0}, {"date": "2003-05-29", "close": 0.1135, "volume": 12500.0}, {"date": "2003-06-04", "close": 0.1135, "volume": 3500.0}, {"date": "2003-06-17", "close": 0.113, "volume": 25000.0}, {"date": "2003-06-23", "close": 0.113, "volume": 58500.0}, {"date": "2003-07-09", "close": 0.113, "volume": 8500.0}, {"date": "2003-08-04", "close": 0.115, "volume": 653800.0}, {"date": "2003-08-05", "close": 0.115, "volume": 46200.0}, {"date": "2003-08-06", "close": 0.115, "volume": 53800.0}, {"date": "2003-08-07", "close": 0.115, "volume": 14000.0}, {"date": "2003-08-08", "close": 0.115, "volume": 132200.0}, {"date": "2003-08-12", "close": 0.115, "volume": 148300.0}, {"date": "2003-08-15", "close": 0.115, "volume": 50000.0}, {"date": "2003-08-18", "close": 0.115, "volume": 25000.0}, {"date": "2003-08-20", "close": 0.1175, "volume": 44000.0}, {"date": "2003-08-21", "close": 0.115, "volume": 151000.0}, {"date": "2003-08-26", "close": 0.116, "volume": 8000.0}, {"date": "2003-09-11", "close": 0.125, "volume": 157000.0}, {"date": "2003-09-12", "close": 0.125, "volume": 35000.0}, {"date": "2003-09-15", "close": 0.125, "volume": 49900.0}, {"date": "2003-09-16", "close": 0.125, "volume": 258300.0}, {"date": "2003-09-17", "close": 0.125, "volume": 41700.0}, {"date": "2003-09-18", "close": 0.125, "volume": 130000.0}, {"date": "2003-09-23", "close": 0.13, "volume": 58300.0}, {"date": "2003-09-24", "close": 0.13, "volume": 100000.0}, {"date": "2003-09-25", "close": 0.13, "volume": 10000.0}, {"date": "2003-09-30", "close": 0.13, "volume": 6000.0}, {"date": "2003-10-01", "close": 0.135, "volume": 30000.0}, {"date": "2003-10-02", "close": 0.135, "volume": 58500.0}, {"date": "2003-10-08", "close": 0.125, "volume": 314000.0}, {"date": "2003-10-13", "close": 0.135, "volume": 5000.0}, {"date": "2003-10-14", "close": 0.13, "volume": 257500.0}, {"date": "2003-10-16", "close": 0.135, "volume": 58300.0}, {"date": "2003-10-30", "close": 0.128, "volume": 100000.0}, {"date": "2003-11-05", "close": 0.129, "volume": 119000.0}, {"date": "2003-11-10", "close": 0.1299, "volume": 30000.0}, {"date": "2003-11-14", "close": 0.13, "volume": 272200.0}, {"date": "2003-11-27", "close": 0.113, "volume": 17300.0}, {"date": "2003-12-02", "close": 0.13, "volume": 3900.0}, {"date": "2003-12-12", "close": 0.125, "volume": 550000.0}, {"date": "2004-01-12", "close": 0.12, "volume": 96100.0}, {"date": "2004-01-13", "close": 0.12, "volume": 35000.0}, {"date": "2004-01-23", "close": 0.125, "volume": 50000.0}, {"date": "2004-02-02", "close": 0.125, "volume": 100000.0}, {"date": "2004-02-25", "close": 0.125, "volume": 100000.0}, {"date": "2004-03-03", "close": 0.125, "volume": 100.0}, {"date": "2004-03-09", "close": 0.125, "volume": 25000.0}, {"date": "2004-03-11", "close": 0.125, "volume": 95000.0}, {"date": "2004-03-12", "close": 0.125, "volume": 50000.0}, {"date": "2004-03-15", "close": 0.125, "volume": 50000.0}, {"date": "2004-03-17", "close": 0.125, "volume": 50000.0}, {"date": "2004-03-31", "close": 0.121, "volume": 18000.0}, {"date": "2004-04-05", "close": 0.12, "volume": 200000.0}, {"date": "2004-04-06", "close": 0.12, "volume": 50000.0}, {"date": "2004-05-10", "close": 0.1225, "volume": 4100.0}, {"date": "2004-05-24", "close": 0.12, "volume": 50000.0}, {"date": "2004-05-31", "close": 0.12, "volume": 41700.0}, {"date": "2004-06-01", "close": 0.1105, "volume": 222500.0}, {"date": "2004-06-15", "close": 0.118, "volume": 100000.0}, {"date": "2004-06-16", "close": 0.12, "volume": 206100.0}, {"date": "2004-06-17", "close": 0.12, "volume": 25800.0}, {"date": "2004-06-22", "close": 0.125, "volume": 100000.0}, {"date": "2004-06-24", "close": 0.12, "volume": 150000.0}, {"date": "2004-06-25", "close": 0.13, "volume": 162500.0}, {"date": "2004-07-09", "close": 0.145, "volume": 220000.0}, {"date": "2004-07-13", "close": 0.15, "volume": 140000.0}, {"date": "2004-07-16", "close": 0.147, "volume": 41200.0}, {"date": "2004-08-06", "close": 0.145, "volume": 100000.0}, {"date": "2004-08-12", "close": 0.148, "volume": 50000.0}, {"date": "2004-08-19", "close": 0.145, "volume": 20000.0}, {"date": "2004-08-24", "close": 0.142, "volume": 80000.0}, {"date": "2004-08-30", "close": 0.145, "volume": 14000.0}, {"date": "2004-09-01", "close": 0.141, "volume": 86000.0}, {"date": "2004-09-09", "close": 0.141, "volume": 12500.0}, {"date": "2004-09-10", "close": 0.148, "volume": 70000.0}, {"date": "2004-09-15", "close": 0.148, "volume": 29900.0}, {"date": "2004-09-28", "close": 0.148, "volume": 65000.0}, {"date": "2004-10-01", "close": 0.15, "volume": 118000.0}, {"date": "2004-10-05", "close": 0.15, "volume": 66700.0}, {"date": "2004-10-06", "close": 0.152, "volume": 12400.0}, {"date": "2004-10-07", "close": 0.15, "volume": 37600.0}, {"date": "2004-10-12", "close": 0.15, "volume": 50000.0}, {"date": "2004-10-29", "close": 0.154, "volume": 100000.0}, {"date": "2004-11-05", "close": 0.154, "volume": 50000.0}, {"date": "2004-11-11", "close": 0.154, "volume": 40000.0}, {"date": "2004-11-17", "close": 0.16, "volume": 149000.0}, {"date": "2004-11-22", "close": 0.16, "volume": 29500.0}, {"date": "2004-11-23", "close": 0.16, "volume": 30000.0}, {"date": "2004-12-02", "close": 0.1515, "volume": 20000.0}, {"date": "2004-12-03", "close": 0.148, "volume": 32500.0}, {"date": "2004-12-07", "close": 0.148, "volume": 13700.0}, {"date": "2004-12-14", "close": 0.148, "volume": 7500.0}, {"date": "2004-12-15", "close": 0.1505, "volume": 951900.0}, {"date": "2004-12-17", "close": 0.16, "volume": 318500.0}, {"date": "2004-12-21", "close": 0.168, "volume": 1028000.0}, {"date": "2004-12-22", "close": 0.17, "volume": 538600.0}, {"date": "2004-12-29", "close": 0.17, "volume": 30000.0}, {"date": "2005-01-05", "close": 0.17, "volume": 996500.0}, {"date": "2005-01-10", "close": 0.179, "volume": 330000.0}, {"date": "2005-01-11", "close": 0.18, "volume": 40000.0}, {"date": "2005-01-12", "close": 0.1805, "volume": 28000.0}, {"date": "2005-01-14", "close": 0.183, "volume": 50000.0}, {"date": "2005-01-25", "close": 0.186, "volume": 58900.0}, {"date": "2005-02-11", "close": 0.1905, "volume": 6000.0}, {"date": "2005-02-14", "close": 0.2, "volume": 120000.0}, {"date": "2005-02-17", "close": 0.215, "volume": 5000.0}, {"date": "2005-02-22", "close": 0.21, "volume": 30000.0}, {"date": "2005-02-23", "close": 0.2, "volume": 2500.0}, {"date": "2005-02-25", "close": 0.191, "volume": 27000.0}, {"date": "2005-02-28", "close": 0.1905, "volume": 40000.0}, {"date": "2005-03-01", "close": 0.188, "volume": 82700.0}, {"date": "2005-03-02", "close": 0.191, "volume": 109800.0}, {"date": "2005-03-03", "close": 0.191, "volume": 65000.0}, {"date": "2005-03-04", "close": 0.191, "volume": 30000.0}, {"date": "2005-03-09", "close": 0.1912, "volume": 1332000.0}, {"date": "2005-03-10", "close": 0.1915, "volume": 100000.0}, {"date": "2005-03-11", "close": 0.195, "volume": 100000.0}, {"date": "2005-03-15", "close": 0.191, "volume": 250000.0}, {"date": "2005-03-17", "close": 0.191, "volume": 100000.0}, {"date": "2005-03-21", "close": 0.191, "volume": 30000.0}, {"date": "2005-03-23", "close": 0.1914, "volume": 60000.0}, {"date": "2005-03-24", "close": 0.1914, "volume": 27500.0}, {"date": "2005-03-29", "close": 0.19, "volume": 122500.0}, {"date": "2005-03-30", "close": 0.19, "volume": 82700.0}, {"date": "2005-04-04", "close": 0.19, "volume": 15500.0}, {"date": "2005-04-05", "close": 0.19, "volume": 10500.0}, {"date": "2005-04-08", "close": 0.185, "volume": 18500.0}, {"date": "2005-04-14", "close": 0.186, "volume": 11000.0}, {"date": "2005-04-15", "close": 0.181, "volume": 100000.0}, {"date": "2005-04-18", "close": 0.175, "volume": 158000.0}, {"date": "2005-04-19", "close": 0.175, "volume": 100000.0}, {"date": "2005-04-28", "close": 0.17, "volume": 25000.0}, {"date": "2005-05-09", "close": 0.1675, "volume": 12500.0}, {"date": "2005-05-11", "close": 0.1675, "volume": 12500.0}, {"date": "2005-05-23", "close": 0.164, "volume": 26500.0}, {"date": "2005-05-26", "close": 0.165, "volume": 4700.0}, {"date": "2005-05-30", "close": 0.1675, "volume": 50000.0}, {"date": "2005-06-06", "close": 0.1675, "volume": 59600.0}, {"date": "2005-06-07", "close": 0.165, "volume": 15400.0}, {"date": "2005-06-10", "close": 0.1645, "volume": 12500.0}, {"date": "2005-06-15", "close": 0.165, "volume": 12500.0}, {"date": "2005-06-17", "close": 0.17, "volume": 204600.0}, {"date": "2005-06-20", "close": 0.172, "volume": 332400.0}, {"date": "2005-07-04", "close": 0.18, "volume": 24000.0}, {"date": "2005-07-12", "close": 0.18, "volume": 145000.0}, {"date": "2005-07-13", "close": 0.18, "volume": 41000.0}, {"date": "2005-07-14", "close": 0.18, "volume": 59000.0}, {"date": "2005-07-26", "close": 0.19, "volume": 118000.0}, {"date": "2005-07-27", "close": 0.19, "volume": 137000.0}, {"date": "2005-08-08", "close": 0.19, "volume": 10000.0}, {"date": "2005-08-10", "close": 0.194, "volume": 12000.0}, {"date": "2005-08-16", "close": 0.192, "volume": 52500.0}, {"date": "2005-08-19", "close": 0.19, "volume": 75000.0}, {"date": "2005-08-22", "close": 0.19, "volume": 27500.0}, {"date": "2005-08-24", "close": 0.19, "volume": 30000.0}, {"date": "2005-08-25", "close": 0.195, "volume": 17500.0}, {"date": "2005-08-26", "close": 0.195, "volume": 1000.0}, {"date": "2005-08-29", "close": 0.206, "volume": 50000.0}, {"date": "2005-08-30", "close": 0.207, "volume": 30000.0}, {"date": "2005-08-31", "close": 0.215, "volume": 200000.0}, {"date": "2005-09-01", "close": 0.215, "volume": 64300.0}, {"date": "2005-09-02", "close": 0.215, "volume": 40000.0}, {"date": "2005-09-07", "close": 0.215, "volume": 25700.0}, {"date": "2005-09-12", "close": 0.225, "volume": 35000.0}, {"date": "2005-09-15", "close": 0.225, "volume": 127900.0}, {"date": "2005-09-20", "close": 0.2275, "volume": 6100.0}, {"date": "2005-09-21", "close": 0.23, "volume": 95300.0}, {"date": "2005-09-22", "close": 0.2295, "volume": 190000.0}, {"date": "2005-09-29", "close": 0.2295, "volume": 127600.0}, {"date": "2005-09-30", "close": 0.232, "volume": 55000.0}, {"date": "2005-10-04", "close": 0.231, "volume": 35000.0}, {"date": "2005-10-07", "close": 0.231, "volume": 12900.0}, {"date": "2005-10-12", "close": 0.229, "volume": 33400.0}, {"date": "2005-10-14", "close": 0.229, "volume": 35500.0}, {"date": "2005-10-17", "close": 0.229, "volume": 8000.0}, {"date": "2005-10-18", "close": 0.231, "volume": 82400.0}, {"date": "2005-10-21", "close": 0.231, "volume": 40000.0}, {"date": "2005-10-26", "close": 0.231, "volume": 52000.0}, {"date": "2005-10-31", "close": 0.24, "volume": 2679800.0}, {"date": "2005-11-03", "close": 0.242, "volume": 20000.0}, {"date": "2005-11-04", "close": 0.2415, "volume": 10000.0}, {"date": "2005-11-07", "close": 0.2425, "volume": 31000.0}, {"date": "2005-11-08", "close": 0.243, "volume": 60900.0}, {"date": "2005-11-09", "close": 0.243, "volume": 23000.0}, {"date": "2005-11-10", "close": 0.245, "volume": 5500.0}, {"date": "2005-11-11", "close": 0.245, "volume": 4500.0}, {"date": "2005-11-15", "close": 0.25, "volume": 31200.0}, {"date": "2005-11-17", "close": 0.25, "volume": 28800.0}, {"date": "2005-11-21", "close": 0.25, "volume": 36100.0}, {"date": "2005-11-28", "close": 0.265, "volume": 2200.0}, {"date": "2005-11-29", "close": 0.25, "volume": 393800.0}, {"date": "2005-12-01", "close": 0.253, "volume": 12500.0}, {"date": "2005-12-05", "close": 0.26, "volume": 15000.0}, {"date": "2005-12-09", "close": 0.2575, "volume": 45000.0}, {"date": "2005-12-12", "close": 0.2575, "volume": 58300.0}, {"date": "2005-12-13", "close": 0.265, "volume": 10000.0}, {"date": "2005-12-15", "close": 0.265, "volume": 50000.0}, {"date": "2005-12-20", "close": 0.2675, "volume": 12000.0}, {"date": "2005-12-23", "close": 0.27, "volume": 45000.0}, {"date": "2005-12-29", "close": 0.28, "volume": 200000.0}, {"date": "2006-01-05", "close": 0.3, "volume": 50000.0}, {"date": "2006-01-06", "close": 0.3, "volume": 6700.0}, {"date": "2006-01-09", "close": 0.3, "volume": 25000.0}, {"date": "2006-01-11", "close": 0.31, "volume": 76300.0}, {"date": "2006-01-12", "close": 0.31, "volume": 23700.0}, {"date": "2006-01-16", "close": 0.31, "volume": 30000.0}, {"date": "2006-01-17", "close": 0.31, "volume": 100000.0}, {"date": "2006-01-19", "close": 0.3, "volume": 9600.0}, {"date": "2006-01-24", "close": 0.3, "volume": 10000.0}, {"date": "2006-01-25", "close": 0.3, "volume": 50000.0}, {"date": "2006-01-27", "close": 0.3, "volume": 16300.0}, {"date": "2006-01-30", "close": 0.305, "volume": 10000.0}, {"date": "2006-01-31", "close": 0.305, "volume": 1700.0}, {"date": "2006-02-03", "close": 0.31, "volume": 30600.0}, {"date": "2006-02-07", "close": 0.31, "volume": 229400.0}, {"date": "2006-02-08", "close": 0.315, "volume": 100000.0}, {"date": "2006-02-09", "close": 0.32, "volume": 100000.0}, {"date": "2006-02-14", "close": 0.3125, "volume": 33100.0}, {"date": "2006-02-15", "close": 0.32, "volume": 181900.0}, {"date": "2006-02-16", "close": 0.325, "volume": 41200.0}, {"date": "2006-02-17", "close": 0.325, "volume": 16000.0}, {"date": "2006-02-20", "close": 0.322, "volume": 12500.0}, {"date": "2006-02-21", "close": 0.322, "volume": 3100.0}, {"date": "2006-02-22", "close": 0.31, "volume": 50000.0}, {"date": "2006-03-01", "close": 0.32, "volume": 168300.0}, {"date": "2006-03-02", "close": 0.315, "volume": 11500.0}, {"date": "2006-03-07", "close": 0.31, "volume": 4000.0}, {"date": "2006-03-13", "close": 0.3, "volume": 9600.0}, {"date": "2006-03-20", "close": 0.315, "volume": 19900.0}, {"date": "2006-03-23", "close": 0.28, "volume": 84600.0}, {"date": "2006-03-24", "close": 0.28, "volume": 3100.0}, {"date": "2006-03-27", "close": 0.294, "volume": 9900.0}, {"date": "2006-03-31", "close": 0.281, "volume": 8000.0}, {"date": "2006-04-03", "close": 0.285, "volume": 32700.0}, {"date": "2006-04-05", "close": 0.28, "volume": 515200.0}, {"date": "2006-04-10", "close": 0.26, "volume": 199800.0}, {"date": "2006-04-11", "close": 0.26, "volume": 15000.0}, {"date": "2006-04-18", "close": 0.25, "volume": 4500.0}, {"date": "2006-04-20", "close": 0.27, "volume": 100000.0}, {"date": "2006-04-21", "close": 0.278, "volume": 19800.0}, {"date": "2006-04-24", "close": 0.269, "volume": 6700.0}, {"date": "2006-04-26", "close": 0.265, "volume": 3000.0}, {"date": "2006-04-27", "close": 0.26, "volume": 96800.0}, {"date": "2006-05-01", "close": 0.25, "volume": 50000.0}, {"date": "2006-05-02", "close": 0.25, "volume": 63900.0}, {"date": "2006-05-05", "close": 0.25, "volume": 9800.0}, {"date": "2006-05-08", "close": 0.27, "volume": 20000.0}, {"date": "2006-05-16", "close": 0.28, "volume": 50000.0}, {"date": "2006-05-18", "close": 0.28, "volume": 1500.0}, {"date": "2006-05-23", "close": 0.26, "volume": 28500.0}, {"date": "2006-06-08", "close": 0.295, "volume": 20000.0}, {"date": "2006-06-14", "close": 0.2665, "volume": 28500.0}, {"date": "2006-06-16", "close": 0.286, "volume": 15000.0}, {"date": "2006-06-22", "close": 0.29, "volume": 34000.0}, {"date": "2006-06-23", "close": 0.286, "volume": 18000.0}, {"date": "2006-06-28", "close": 0.295, "volume": 10100.0}, {"date": "2006-06-29", "close": 0.285, "volume": 52300.0}, {"date": "2006-07-06", "close": 0.291, "volume": 5000.0}, {"date": "2006-07-11", "close": 0.291, "volume": 1600.0}, {"date": "2006-07-12", "close": 0.29, "volume": 10900.0}, {"date": "2006-07-18", "close": 0.29, "volume": 40000.0}, {"date": "2006-07-20", "close": 0.28, "volume": 83100.0}, {"date": "2006-07-21", "close": 0.28, "volume": 47400.0}, {"date": "2006-08-08", "close": 0.27, "volume": 50000.0}, {"date": "2006-08-10", "close": 0.27, "volume": 50000.0}, {"date": "2006-08-11", "close": 0.27, "volume": 12500.0}, {"date": "2006-08-25", "close": 0.275, "volume": 60400.0}, {"date": "2006-08-28", "close": 0.2751, "volume": 25000.0}, {"date": "2006-08-30", "close": 0.2751, "volume": 20000.0}, {"date": "2006-09-01", "close": 0.285, "volume": 10700.0}, {"date": "2006-09-04", "close": 0.295, "volume": 35500.0}, {"date": "2006-09-07", "close": 0.2976, "volume": 10700.0}, {"date": "2006-09-08", "close": 0.3, "volume": 34000.0}, {"date": "2006-09-11", "close": 0.3, "volume": 13000.0}, {"date": "2006-09-12", "close": 0.2976, "volume": 83400.0}, {"date": "2006-09-15", "close": 0.302, "volume": 13000.0}, {"date": "2006-09-20", "close": 0.29, "volume": 20000.0}, {"date": "2006-10-03", "close": 0.295, "volume": 6400.0}, {"date": "2006-10-13", "close": 0.31, "volume": 12500.0}, {"date": "2006-10-16", "close": 0.311, "volume": 12500.0}, {"date": "2006-10-17", "close": 0.325, "volume": 9000.0}, {"date": "2006-10-18", "close": 0.31, "volume": 25000.0}, {"date": "2006-10-19", "close": 0.324, "volume": 90000.0}, {"date": "2006-10-23", "close": 0.325, "volume": 82500.0}, {"date": "2006-10-24", "close": 0.3255, "volume": 15000.0}, {"date": "2006-10-25", "close": 0.3, "volume": 35000.0}, {"date": "2006-10-26", "close": 0.31, "volume": 100000.0}, {"date": "2006-10-30", "close": 0.296, "volume": 20000.0}, {"date": "2006-10-31", "close": 0.305, "volume": 888200.0}, {"date": "2006-11-01", "close": 0.3055, "volume": 35000.0}, {"date": "2006-11-02", "close": 0.31, "volume": 12500.0}, {"date": "2006-11-03", "close": 0.3182, "volume": 80000.0}, {"date": "2006-11-09", "close": 0.325, "volume": 30000.0}, {"date": "2006-11-13", "close": 0.33, "volume": 5000.0}, {"date": "2006-11-14", "close": 0.33, "volume": 20000.0}, {"date": "2006-11-15", "close": 0.33, "volume": 15500.0}, {"date": "2006-11-16", "close": 0.33, "volume": 15500.0}, {"date": "2006-11-22", "close": 0.33, "volume": 50000.0}, {"date": "2006-11-27", "close": 0.34, "volume": 37000.0}, {"date": "2006-11-28", "close": 0.34, "volume": 50000.0}, {"date": "2006-11-30", "close": 0.35, "volume": 30000.0}, {"date": "2006-12-01", "close": 0.36, "volume": 27000.0}, {"date": "2006-12-04", "close": 0.36, "volume": 29400.0}, {"date": "2006-12-05", "close": 0.36, "volume": 25100.0}, {"date": "2006-12-06", "close": 0.36, "volume": 177500.0}, {"date": "2006-12-07", "close": 0.36, "volume": 27000.0}, {"date": "2006-12-12", "close": 0.365, "volume": 129000.0}, {"date": "2006-12-15", "close": 0.36, "volume": 4200.0}, {"date": "2006-12-18", "close": 0.385, "volume": 226500.0}, {"date": "2006-12-21", "close": 0.412, "volume": 80000.0}, {"date": "2006-12-22", "close": 0.405, "volume": 5000.0}, {"date": "2006-12-27", "close": 0.41, "volume": 16000.0}, {"date": "2006-12-29", "close": 0.41, "volume": 4000.0}, {"date": "2007-01-04", "close": 0.4396, "volume": 60000.0}, {"date": "2007-01-05", "close": 0.45, "volume": 23400.0}, {"date": "2007-01-08", "close": 0.43, "volume": 157000.0}, {"date": "2007-01-09", "close": 0.44, "volume": 4100.0}, {"date": "2007-01-10", "close": 0.452, "volume": 64100.0}, {"date": "2007-01-12", "close": 0.45, "volume": 70000.0}, {"date": "2007-01-15", "close": 0.45, "volume": 7700.0}, {"date": "2007-01-16", "close": 0.45, "volume": 43800.0}, {"date": "2007-01-17", "close": 0.45, "volume": 3200.0}, {"date": "2007-01-19", "close": 0.4601, "volume": 37000.0}, {"date": "2007-01-22", "close": 0.48, "volume": 127600.0}, {"date": "2007-01-23", "close": 0.484, "volume": 176500.0}, {"date": "2007-01-24", "close": 0.49, "volume": 60000.0}, {"date": "2007-01-25", "close": 0.484, "volume": 31000.0}, {"date": "2007-01-29", "close": 0.47, "volume": 100000.0}, {"date": "2007-01-30", "close": 0.438, "volume": 20000.0}, {"date": "2007-02-05", "close": 0.47, "volume": 3400.0}, {"date": "2007-02-06", "close": 0.499, "volume": 12600.0}, {"date": "2007-02-07", "close": 0.5, "volume": 10000.0}, {"date": "2007-02-09", "close": 0.48, "volume": 10000.0}, {"date": "2007-02-12", "close": 0.48, "volume": 10000.0}, {"date": "2007-02-13", "close": 0.48, "volume": 19200.0}, {"date": "2007-02-15", "close": 0.48, "volume": 4900.0}, {"date": "2007-02-19", "close": 0.48, "volume": 20800.0}, {"date": "2007-02-20", "close": 0.48, "volume": 42000.0}, {"date": "2007-02-22", "close": 0.47, "volume": 11200.0}, {"date": "2007-02-23", "close": 0.47, "volume": 43400.0}, {"date": "2007-02-26", "close": 0.47, "volume": 697800.0}, {"date": "2007-02-27", "close": 0.47, "volume": 50000.0}, {"date": "2007-02-28", "close": 0.465, "volume": 68000.0}, {"date": "2007-03-02", "close": 0.455, "volume": 10000.0}, {"date": "2007-03-07", "close": 0.45, "volume": 81200.0}, {"date": "2007-03-08", "close": 0.45, "volume": 4300.0}, {"date": "2007-03-09", "close": 0.45, "volume": 14400.0}, {"date": "2007-03-13", "close": 0.45, "volume": 22000.0}, {"date": "2007-03-14", "close": 0.45, "volume": 4500.0}, {"date": "2007-03-16", "close": 0.45, "volume": 51600.0}, {"date": "2007-03-19", "close": 0.46, "volume": 218000.0}, {"date": "2007-03-20", "close": 0.475, "volume": 63200.0}, {"date": "2007-03-26", "close": 0.478, "volume": 49500.0}, {"date": "2007-03-27", "close": 0.4511, "volume": 49700.0}, {"date": "2007-03-30", "close": 0.43, "volume": 203500.0}, {"date": "2007-04-02", "close": 0.435, "volume": 12500.0}, {"date": "2007-04-03", "close": 0.44, "volume": 16900.0}, {"date": "2007-04-11", "close": 0.46, "volume": 67000.0}, {"date": "2007-04-12", "close": 0.47, "volume": 129000.0}, {"date": "2007-04-13", "close": 0.47, "volume": 15500.0}, {"date": "2007-04-16", "close": 0.47, "volume": 112000.0}, {"date": "2007-04-19", "close": 0.465, "volume": 43300.0}, {"date": "2007-04-20", "close": 0.465, "volume": 29500.0}, {"date": "2007-04-23", "close": 0.465, "volume": 53000.0}, {"date": "2007-04-26", "close": 0.478, "volume": 10600.0}, {"date": "2007-04-30", "close": 0.4798, "volume": 51000.0}, {"date": "2007-05-01", "close": 0.47, "volume": 20100.0}, {"date": "2007-05-02", "close": 0.48, "volume": 45100.0}, {"date": "2007-05-07", "close": 0.4901, "volume": 17000.0}, {"date": "2007-05-08", "close": 0.49, "volume": 45000.0}, {"date": "2007-05-09", "close": 0.499, "volume": 30000.0}, {"date": "2007-05-10", "close": 0.4993, "volume": 2000.0}, {"date": "2007-05-11", "close": 0.4995, "volume": 3000.0}, {"date": "2007-05-14", "close": 0.4995, "volume": 15000.0}, {"date": "2007-05-15", "close": 0.4995, "volume": 40000.0}, {"date": "2007-05-18", "close": 0.51, "volume": 10000.0}, {"date": "2007-05-21", "close": 0.499, "volume": 58000.0}, {"date": "2007-05-22", "close": 0.52, "volume": 20000.0}, {"date": "2007-05-23", "close": 0.505, "volume": 31000.0}, {"date": "2007-05-24", "close": 0.5, "volume": 82800.0}, {"date": "2007-05-25", "close": 0.49, "volume": 59800.0}, {"date": "2007-05-28", "close": 0.4875, "volume": 335000.0}, {"date": "2007-05-29", "close": 0.485, "volume": 15000.0}, {"date": "2007-05-30", "close": 0.5, "volume": 5000.0}, {"date": "2007-05-31", "close": 0.505, "volume": 32500.0}, {"date": "2007-06-04", "close": 0.5055, "volume": 44000.0}, {"date": "2007-06-06", "close": 0.5125, "volume": 9000.0}, {"date": "2007-06-07", "close": 0.5125, "volume": 4800.0}, {"date": "2007-06-12", "close": 0.52, "volume": 93200.0}, {"date": "2007-06-13", "close": 0.535, "volume": 507800.0}, {"date": "2007-06-14", "close": 0.5353, "volume": 20000.0}, {"date": "2007-06-15", "close": 0.535, "volume": 48000.0}, {"date": "2007-06-18", "close": 0.5401, "volume": 15000.0}, {"date": "2007-06-19", "close": 0.5415, "volume": 39000.0}, {"date": "2007-06-20", "close": 0.55, "volume": 20000.0}, {"date": "2007-06-21", "close": 0.49, "volume": 144500.0}, {"date": "2007-06-22", "close": 0.485, "volume": 21300.0}, {"date": "2007-06-25", "close": 0.49, "volume": 26200.0}, {"date": "2007-06-26", "close": 0.4853, "volume": 35900.0}, {"date": "2007-06-27", "close": 0.48, "volume": 2500.0}, {"date": "2007-06-28", "close": 0.48, "volume": 2000.0}, {"date": "2007-06-29", "close": 0.48, "volume": 7200.0}, {"date": "2007-07-02", "close": 0.491, "volume": 52800.0}, {"date": "2007-07-03", "close": 0.5, "volume": 4000.0}, {"date": "2007-07-05", "close": 0.47, "volume": 17700.0}, {"date": "2007-07-09", "close": 0.465, "volume": 6400.0}, {"date": "2007-07-10", "close": 0.46, "volume": 95500.0}, {"date": "2007-07-11", "close": 0.4725, "volume": 10500.0}, {"date": "2007-07-12", "close": 0.4725, "volume": 2100.0}, {"date": "2007-07-13", "close": 0.4725, "volume": 21000.0}, {"date": "2007-07-16", "close": 0.465, "volume": 15000.0}, {"date": "2007-07-17", "close": 0.4725, "volume": 5400.0}, {"date": "2007-07-20", "close": 0.4725, "volume": 16500.0}, {"date": "2007-07-23", "close": 0.4621, "volume": 2200.0}, {"date": "2007-07-24", "close": 0.4725, "volume": 19300.0}, {"date": "2007-07-26", "close": 0.4725, "volume": 12000.0}, {"date": "2007-07-27", "close": 0.4701, "volume": 7800.0}, {"date": "2007-07-30", "close": 0.47, "volume": 33200.0}, {"date": "2007-08-01", "close": 0.47, "volume": 120000.0}, {"date": "2007-08-03", "close": 0.47, "volume": 20000.0}, {"date": "2007-08-07", "close": 0.47, "volume": 120000.0}, {"date": "2007-08-08", "close": 0.47, "volume": 10000.0}, {"date": "2007-08-10", "close": 0.47, "volume": 25000.0}, {"date": "2007-08-13", "close": 0.47, "volume": 41200.0}, {"date": "2007-08-16", "close": 0.4655, "volume": 101400.0}, {"date": "2007-08-17", "close": 0.4575, "volume": 173600.0}, {"date": "2007-08-20", "close": 0.47, "volume": 31200.0}, {"date": "2007-08-22", "close": 0.475, "volume": 183200.0}, {"date": "2007-08-23", "close": 0.475, "volume": 61000.0}, {"date": "2007-08-24", "close": 0.485, "volume": 10400.0}, {"date": "2007-08-27", "close": 0.4775, "volume": 145900.0}, {"date": "2007-08-28", "close": 0.4775, "volume": 4100.0}, {"date": "2007-08-29", "close": 0.4775, "volume": 25000.0}, {"date": "2007-08-30", "close": 0.48, "volume": 17500.0}, {"date": "2007-08-31", "close": 0.495, "volume": 40000.0}, {"date": "2007-09-03", "close": 0.515, "volume": 108500.0}, {"date": "2007-09-10", "close": 0.52, "volume": 11600.0}, {"date": "2007-09-11", "close": 0.52, "volume": 30000.0}, {"date": "2007-09-12", "close": 0.52, "volume": 35400.0}, {"date": "2007-09-13", "close": 0.53, "volume": 48300.0}, {"date": "2007-09-14", "close": 0.53, "volume": 1000.0}, {"date": "2007-09-17", "close": 0.53, "volume": 17200.0}, {"date": "2007-09-18", "close": 0.52, "volume": 100000.0}, {"date": "2007-09-26", "close": 0.52, "volume": 25400.0}, {"date": "2007-09-27", "close": 0.52, "volume": 10000.0}, {"date": "2007-10-02", "close": 0.54, "volume": 84500.0}, {"date": "2007-10-04", "close": 0.54, "volume": 1000.0}, {"date": "2007-10-09", "close": 0.54, "volume": 110000.0}, {"date": "2007-10-12", "close": 0.545, "volume": 10000.0}, {"date": "2007-10-15", "close": 0.54, "volume": 69100.0}, {"date": "2007-10-22", "close": 0.53, "volume": 12600.0}, {"date": "2007-10-23", "close": 0.53, "volume": 29000.0}, {"date": "2007-10-24", "close": 0.53, "volume": 15600.0}, {"date": "2007-10-25", "close": 0.53, "volume": 40000.0}, {"date": "2007-10-26", "close": 0.53, "volume": 20000.0}, {"date": "2007-10-29", "close": 0.535, "volume": 30000.0}, {"date": "2007-10-30", "close": 0.52, "volume": 11000.0}, {"date": "2007-11-06", "close": 0.522, "volume": 4400.0}, {"date": "2007-11-08", "close": 0.52, "volume": 37200.0}, {"date": "2007-11-09", "close": 0.52, "volume": 1275600.0}, {"date": "2007-11-12", "close": 0.52, "volume": 4000.0}, {"date": "2007-11-13", "close": 0.52, "volume": 11400.0}, {"date": "2007-11-14", "close": 0.52, "volume": 25000.0}, {"date": "2007-11-19", "close": 0.525, "volume": 10000.0}, {"date": "2007-11-20", "close": 0.52, "volume": 3500.0}, {"date": "2007-11-21", "close": 0.52, "volume": 9000.0}, {"date": "2007-11-22", "close": 0.53, "volume": 20000.0}, {"date": "2007-11-23", "close": 0.54, "volume": 105900.0}, {"date": "2007-11-26", "close": 0.54, "volume": 26800.0}, {"date": "2007-11-27", "close": 0.55, "volume": 65200.0}, {"date": "2007-11-28", "close": 0.55, "volume": 16500.0}, {"date": "2007-11-30", "close": 0.54, "volume": 5800.0}, {"date": "2007-12-04", "close": 0.55, "volume": 26700.0}, {"date": "2007-12-06", "close": 0.55, "volume": 4100.0}, {"date": "2007-12-07", "close": 0.55, "volume": 8300.0}, {"date": "2007-12-10", "close": 0.54, "volume": 800.0}, {"date": "2007-12-13", "close": 0.54, "volume": 6000.0}, {"date": "2007-12-14", "close": 0.54, "volume": 1900.0}, {"date": "2007-12-17", "close": 0.54, "volume": 4100.0}, {"date": "2007-12-20", "close": 0.535, "volume": 1900.0}, {"date": "2007-12-21", "close": 0.54, "volume": 48000.0}, {"date": "2007-12-24", "close": 0.55, "volume": 12000.0}, {"date": "2008-01-04", "close": 0.53, "volume": 2100.0}, {"date": "2008-01-08", "close": 0.525, "volume": 12500.0}, {"date": "2008-01-09", "close": 0.52, "volume": 19900.0}, {"date": "2008-01-10", "close": 0.5, "volume": 4500.0}, {"date": "2008-01-11", "close": 0.5, "volume": 25000.0}, {"date": "2008-01-14", "close": 0.495, "volume": 100500.0}, {"date": "2008-01-15", "close": 0.495, "volume": 800.0}, {"date": "2008-01-22", "close": 0.47, "volume": 83600.0}, {"date": "2008-01-31", "close": 0.47, "volume": 20000.0}, {"date": "2008-02-01", "close": 0.51, "volume": 125400.0}, {"date": "2008-02-04", "close": 0.515, "volume": 75000.0}, {"date": "2008-02-05", "close": 0.52, "volume": 42100.0}, {"date": "2008-02-06", "close": 0.51, "volume": 11100.0}, {"date": "2008-02-08", "close": 0.465, "volume": 1500.0}, {"date": "2008-02-12", "close": 0.475, "volume": 12500.0}, {"date": "2008-02-13", "close": 0.475, "volume": 14500.0}, {"date": "2008-02-18", "close": 0.47, "volume": 15000.0}, {"date": "2008-02-22", "close": 0.47, "volume": 662200.0}, {"date": "2008-02-25", "close": 0.47, "volume": 300000.0}, {"date": "2008-02-28", "close": 0.47, "volume": 65700.0}, {"date": "2008-03-03", "close": 0.455, "volume": 4100.0}, {"date": "2008-03-04", "close": 0.435, "volume": 38100.0}, {"date": "2008-03-05", "close": 0.429, "volume": 24900.0}, {"date": "2008-03-06", "close": 0.37, "volume": 31800.0}, {"date": "2008-03-10", "close": 0.37, "volume": 1500.0}, {"date": "2008-03-14", "close": 0.38, "volume": 47000.0}, {"date": "2008-03-17", "close": 0.37, "volume": 36300.0}, {"date": "2008-03-18", "close": 0.35, "volume": 58500.0}, {"date": "2008-03-25", "close": 0.355, "volume": 40000.0}, {"date": "2008-03-27", "close": 0.35, "volume": 50000.0}, {"date": "2008-03-31", "close": 0.32, "volume": 124000.0}, {"date": "2008-04-02", "close": 0.36, "volume": 10000.0}, {"date": "2008-04-03", "close": 0.36, "volume": 17900.0}, {"date": "2008-04-04", "close": 0.36, "volume": 4900.0}, {"date": "2008-04-07", "close": 0.36, "volume": 71700.0}, {"date": "2008-04-11", "close": 0.38, "volume": 35300.0}, {"date": "2008-04-15", "close": 0.34, "volume": 76800.0}, {"date": "2008-04-16", "close": 0.3475, "volume": 17500.0}, {"date": "2008-04-22", "close": 0.365, "volume": 45500.0}, {"date": "2008-04-28", "close": 0.378, "volume": 700.0}, {"date": "2008-04-29", "close": 0.38, "volume": 298900.0}, {"date": "2008-04-30", "close": 0.3995, "volume": 13000.0}, {"date": "2008-05-01", "close": 0.39, "volume": 12700.0}, {"date": "2008-05-06", "close": 0.4, "volume": 28900.0}, {"date": "2008-05-07", "close": 0.4, "volume": 18000.0}, {"date": "2008-05-09", "close": 0.4, "volume": 5500.0}, {"date": "2008-05-12", "close": 0.4, "volume": 900.0}, {"date": "2008-05-13", "close": 0.4301, "volume": 62000.0}, {"date": "2008-05-14", "close": 0.4301, "volume": 7900.0}, {"date": "2008-05-15", "close": 0.45, "volume": 25000.0}, {"date": "2008-05-16", "close": 0.46, "volume": 10000.0}, {"date": "2008-05-19", "close": 0.465, "volume": 10000.0}, {"date": "2008-05-21", "close": 0.465, "volume": 11100.0}, {"date": "2008-05-27", "close": 0.45, "volume": 6000.0}, {"date": "2008-05-29", "close": 0.435, "volume": 62700.0}, {"date": "2008-06-02", "close": 0.4225, "volume": 1200.0}, {"date": "2008-06-03", "close": 0.43, "volume": 12000.0}, {"date": "2008-06-04", "close": 0.43, "volume": 10000.0}, {"date": "2008-06-10", "close": 0.425, "volume": 22900.0}, {"date": "2008-06-11", "close": 0.425, "volume": 600.0}, {"date": "2008-06-13", "close": 0.4, "volume": 15000.0}, {"date": "2008-06-17", "close": 0.38, "volume": 25500.0}, {"date": "2008-06-23", "close": 0.38, "volume": 25000.0}, {"date": "2008-06-25", "close": 0.3645, "volume": 8500.0}, {"date": "2008-06-27", "close": 0.34, "volume": 30000.0}, {"date": "2008-06-30", "close": 0.34, "volume": 50300.0}, {"date": "2008-07-02", "close": 0.32, "volume": 18300.0}, {"date": "2008-07-07", "close": 0.32, "volume": 20000.0}, {"date": "2008-07-08", "close": 0.32, "volume": 17000.0}, {"date": "2008-07-10", "close": 0.31, "volume": 16200.0}, {"date": "2008-07-11", "close": 0.315, "volume": 23000.0}, {"date": "2008-07-14", "close": 0.311, "volume": 14100.0}, {"date": "2008-07-15", "close": 0.3075, "volume": 22700.0}, {"date": "2008-07-17", "close": 0.305, "volume": 6500.0}, {"date": "2008-07-18", "close": 0.3049, "volume": 5000.0}, {"date": "2008-07-21", "close": 0.3099, "volume": 30000.0}, {"date": "2008-07-24", "close": 0.3, "volume": 59200.0}, {"date": "2008-07-28", "close": 0.3, "volume": 45300.0}, {"date": "2008-07-30", "close": 0.3, "volume": 4700.0}, {"date": "2008-07-31", "close": 0.31, "volume": 12500.0}, {"date": "2008-08-01", "close": 0.315, "volume": 100000.0}, {"date": "2008-08-22", "close": 0.38, "volume": 21900.0}, {"date": "2008-08-27", "close": 0.33, "volume": 8200.0}, {"date": "2008-09-09", "close": 0.33, "volume": 15000.0}, {"date": "2008-09-12", "close": 0.345, "volume": 15000.0}, {"date": "2008-09-15", "close": 0.365, "volume": 17900.0}, {"date": "2008-09-18", "close": 0.345, "volume": 13000.0}, {"date": "2008-09-26", "close": 0.345, "volume": 2900.0}, {"date": "2008-09-29", "close": 0.356, "volume": 11900.0}, {"date": "2008-10-03", "close": 0.356, "volume": 10800.0}, {"date": "2008-10-07", "close": 0.342, "volume": 3100.0}, {"date": "2008-10-08", "close": 0.3288, "volume": 2900.0}, {"date": "2008-10-09", "close": 0.3288, "volume": 7500.0}, {"date": "2008-10-10", "close": 0.28, "volume": 51300.0}, {"date": "2008-10-13", "close": 0.29, "volume": 60800.0}, {"date": "2008-10-14", "close": 0.356, "volume": 23300.0}, {"date": "2008-10-15", "close": 0.35, "volume": 38200.0}, {"date": "2008-10-17", "close": 0.355, "volume": 10000.0}, {"date": "2008-10-24", "close": 0.3, "volume": 7000.0}, {"date": "2008-10-27", "close": 0.28, "volume": 15000.0}, {"date": "2008-10-28", "close": 0.272, "volume": 14000.0}, {"date": "2008-10-29", "close": 0.31, "volume": 7200.0}, {"date": "2008-10-30", "close": 0.31, "volume": 2800.0}, {"date": "2008-11-03", "close": 0.31, "volume": 30000.0}, {"date": "2008-11-06", "close": 0.31, "volume": 10200.0}, {"date": "2008-11-07", "close": 0.31, "volume": 4000.0}, {"date": "2008-11-10", "close": 0.31, "volume": 26300.0}, {"date": "2008-11-13", "close": 0.31, "volume": 2600.0}, {"date": "2008-11-20", "close": 0.27, "volume": 27300.0}, {"date": "2008-11-28", "close": 0.27, "volume": 6400.0}, {"date": "2008-12-03", "close": 0.27, "volume": 10000.0}, {"date": "2008-12-12", "close": 0.27, "volume": 40000.0}, {"date": "2008-12-16", "close": 0.26, "volume": 14100.0}, {"date": "2008-12-17", "close": 0.25, "volume": 5000.0}, {"date": "2008-12-19", "close": 0.25, "volume": 2900.0}, {"date": "2008-12-29", "close": 0.245, "volume": 2500.0}, {"date": "2008-12-31", "close": 0.245, "volume": 2200.0}, {"date": "2009-01-06", "close": 0.245, "volume": 20900.0}, {"date": "2009-01-07", "close": 0.24, "volume": 2100.0}, {"date": "2009-01-09", "close": 0.24, "volume": 4100.0}, {"date": "2009-01-21", "close": 0.245, "volume": 1600.0}, {"date": "2009-01-22", "close": 0.238, "volume": 10000.0}, {"date": "2009-02-16", "close": 0.23, "volume": 5000.0}, {"date": "2009-02-20", "close": 0.23, "volume": 11600.0}, {"date": "2009-02-23", "close": 0.23, "volume": 20000.0}, {"date": "2009-03-03", "close": 0.203, "volume": 90000.0}, {"date": "2009-03-13", "close": 0.17, "volume": 30000.0}, {"date": "2009-03-16", "close": 0.17, "volume": 1000.0}, {"date": "2009-03-18", "close": 0.19, "volume": 10000.0}, {"date": "2009-03-19", "close": 0.185, "volume": 12800.0}, {"date": "2009-03-20", "close": 0.19, "volume": 38900.0}, {"date": "2009-03-24", "close": 0.175, "volume": 19700.0}, {"date": "2009-03-25", "close": 0.185, "volume": 7200.0}, {"date": "2009-03-31", "close": 0.188, "volume": 75000.0}, {"date": "2009-04-01", "close": 0.188, "volume": 30400.0}, {"date": "2009-04-06", "close": 0.188, "volume": 11000.0}, {"date": "2009-04-16", "close": 0.2, "volume": 1600.0}, {"date": "2009-04-17", "close": 0.22, "volume": 45900.0}, {"date": "2009-04-20", "close": 0.23, "volume": 49000.0}, {"date": "2009-04-22", "close": 0.225, "volume": 10000.0}, {"date": "2009-04-29", "close": 0.235, "volume": 39000.0}, {"date": "2009-04-30", "close": 0.235, "volume": 21000.0}, {"date": "2009-05-01", "close": 0.2353, "volume": 41700.0}, {"date": "2009-05-05", "close": 0.225, "volume": 2200.0}, {"date": "2009-05-08", "close": 0.225, "volume": 6700.0}, {"date": "2009-05-12", "close": 0.215, "volume": 106900.0}, {"date": "2009-05-15", "close": 0.225, "volume": 3300.0}, {"date": "2009-05-19", "close": 0.225, "volume": 10000.0}, {"date": "2009-05-20", "close": 0.22, "volume": 63300.0}, {"date": "2009-05-25", "close": 0.225, "volume": 4000.0}, {"date": "2009-05-26", "close": 0.215, "volume": 700.0}, {"date": "2009-06-01", "close": 0.21, "volume": 23000.0}, {"date": "2009-06-03", "close": 0.22, "volume": 18000.0}, {"date": "2009-06-10", "close": 0.215, "volume": 54500.0}, {"date": "2009-06-12", "close": 0.215, "volume": 2400.0}, {"date": "2009-06-15", "close": 0.21, "volume": 23300.0}, {"date": "2009-06-16", "close": 0.215, "volume": 22200.0}, {"date": "2009-06-19", "close": 0.215, "volume": 9300.0}, {"date": "2009-06-22", "close": 0.22, "volume": 7900.0}, {"date": "2009-06-29", "close": 0.22, "volume": 35300.0}, {"date": "2009-06-30", "close": 0.22, "volume": 8000.0}, {"date": "2009-07-09", "close": 0.22, "volume": 6500.0}, {"date": "2009-07-15", "close": 0.22, "volume": 59500.0}, {"date": "2009-07-16", "close": 0.21, "volume": 122800.0}, {"date": "2009-07-17", "close": 0.21, "volume": 9300.0}, {"date": "2009-07-20", "close": 0.2, "volume": 3900.0}, {"date": "2009-07-28", "close": 0.21, "volume": 75000.0}, {"date": "2009-08-14", "close": 0.249, "volume": 7300.0}, {"date": "2009-08-20", "close": 0.232, "volume": 1800.0}, {"date": "2009-08-21", "close": 0.2322, "volume": 6300.0}, {"date": "2009-08-25", "close": 0.249, "volume": 49500.0}, {"date": "2009-08-28", "close": 0.25, "volume": 100000.0}, {"date": "2009-08-31", "close": 0.265, "volume": 133500.0}, {"date": "2009-09-01", "close": 0.28, "volume": 53700.0}, {"date": "2009-09-03", "close": 0.285, "volume": 37500.0}, {"date": "2009-09-04", "close": 0.3, "volume": 94100.0}, {"date": "2009-09-08", "close": 0.3103, "volume": 340000.0}, {"date": "2009-09-09", "close": 0.3075, "volume": 30000.0}, {"date": "2009-09-10", "close": 0.33, "volume": 95000.0}, {"date": "2009-09-11", "close": 0.35, "volume": 134800.0}, {"date": "2009-09-14", "close": 0.35, "volume": 62200.0}, {"date": "2009-09-15", "close": 0.36, "volume": 170500.0}, {"date": "2009-09-16", "close": 0.37, "volume": 20000.0}, {"date": "2009-09-17", "close": 0.355, "volume": 50700.0}, {"date": "2009-09-18", "close": 0.36, "volume": 119800.0}, {"date": "2009-09-21", "close": 0.3605, "volume": 28000.0}, {"date": "2009-09-23", "close": 0.355, "volume": 29200.0}, {"date": "2009-09-24", "close": 0.355, "volume": 20800.0}, {"date": "2009-09-30", "close": 0.334, "volume": 45000.0}, {"date": "2009-10-01", "close": 0.334, "volume": 500.0}, {"date": "2009-10-08", "close": 0.334, "volume": 2400.0}, {"date": "2009-10-12", "close": 0.3335, "volume": 31500.0}, {"date": "2009-10-15", "close": 0.32, "volume": 15500.0}, {"date": "2009-10-16", "close": 0.32, "volume": 14000.0}, {"date": "2009-10-19", "close": 0.343, "volume": 1100.0}, {"date": "2009-10-22", "close": 0.34, "volume": 114000.0}, {"date": "2009-10-23", "close": 0.34, "volume": 100000.0}, {"date": "2009-10-26", "close": 0.3403, "volume": 105700.0}, {"date": "2009-10-27", "close": 0.34, "volume": 10000.0}, {"date": "2009-10-28", "close": 0.34, "volume": 20000.0}, {"date": "2009-10-29", "close": 0.34, "volume": 58000.0}, {"date": "2009-11-02", "close": 0.33, "volume": 25200.0}, {"date": "2009-11-04", "close": 0.33, "volume": 4800.0}, {"date": "2009-11-05", "close": 0.32, "volume": 38300.0}, {"date": "2009-11-10", "close": 0.32, "volume": 41700.0}, {"date": "2009-11-11", "close": 0.32, "volume": 23200.0}, {"date": "2009-11-12", "close": 0.33, "volume": 2100.0}, {"date": "2009-11-13", "close": 0.35, "volume": 34000.0}, {"date": "2009-11-20", "close": 0.348, "volume": 1600.0}, {"date": "2009-11-24", "close": 0.347, "volume": 17300.0}, {"date": "2009-12-02", "close": 0.3347, "volume": 59900.0}, {"date": "2009-12-07", "close": 0.33, "volume": 2900.0}, {"date": "2009-12-11", "close": 0.3098, "volume": 23000.0}, {"date": "2009-12-14", "close": 0.312, "volume": 9000.0}, {"date": "2009-12-15", "close": 0.295, "volume": 30600.0}, {"date": "2009-12-16", "close": 0.31, "volume": 10000.0}, {"date": "2009-12-18", "close": 0.31, "volume": 20000.0}, {"date": "2009-12-21", "close": 0.305, "volume": 12000.0}, {"date": "2009-12-22", "close": 0.31, "volume": 114000.0}, {"date": "2009-12-29", "close": 0.31, "volume": 20000.0}, {"date": "2009-12-30", "close": 0.31, "volume": 39000.0}, {"date": "2010-01-05", "close": 0.31, "volume": 37300.0}, {"date": "2010-01-06", "close": 0.312, "volume": 77900.0}, {"date": "2010-01-07", "close": 0.312, "volume": 22100.0}, {"date": "2010-01-12", "close": 0.311, "volume": 2600.0}, {"date": "2010-01-20", "close": 0.311, "volume": 4800.0}, {"date": "2010-01-21", "close": 0.31, "volume": 10000.0}, {"date": "2010-02-02", "close": 0.2899, "volume": 10000.0}, {"date": "2010-02-05", "close": 0.26, "volume": 69300.0}, {"date": "2010-02-08", "close": 0.27, "volume": 19500.0}, {"date": "2010-02-09", "close": 0.27, "volume": 3600.0}, {"date": "2010-02-18", "close": 0.263, "volume": 45400.0}, {"date": "2010-02-22", "close": 0.264, "volume": 35000.0}, {"date": "2010-02-24", "close": 0.26, "volume": 50000.0}, {"date": "2010-02-25", "close": 0.285, "volume": 102000.0}, {"date": "2010-02-26", "close": 0.28, "volume": 3500.0}, {"date": "2010-03-03", "close": 0.265, "volume": 44200.0}, {"date": "2010-03-10", "close": 0.2651, "volume": 80000.0}, {"date": "2010-03-11", "close": 0.2651, "volume": 5000.0}, {"date": "2010-03-15", "close": 0.2651, "volume": 83600.0}, {"date": "2010-03-17", "close": 0.2651, "volume": 5000.0}, {"date": "2010-03-18", "close": 0.265, "volume": 7100.0}, {"date": "2010-03-22", "close": 0.2645, "volume": 32100.0}, {"date": "2010-03-23", "close": 0.2645, "volume": 3000.0}, {"date": "2010-03-25", "close": 0.26, "volume": 4500.0}, {"date": "2010-03-26", "close": 0.2522, "volume": 59800.0}, {"date": "2010-03-29", "close": 0.255, "volume": 38200.0}, {"date": "2010-04-01", "close": 0.255, "volume": 27200.0}, {"date": "2010-04-06", "close": 0.255, "volume": 3000.0}, {"date": "2010-04-07", "close": 0.26, "volume": 10000.0}, {"date": "2010-04-08", "close": 0.26, "volume": 23500.0}, {"date": "2010-04-09", "close": 0.26, "volume": 2800.0}, {"date": "2010-04-12", "close": 0.26, "volume": 89000.0}, {"date": "2010-04-16", "close": 0.26, "volume": 2100.0}, {"date": "2010-04-19", "close": 0.265, "volume": 50000.0}, {"date": "2010-04-21", "close": 0.2649, "volume": 10000.0}, {"date": "2010-04-23", "close": 0.265, "volume": 37500.0}, {"date": "2010-04-29", "close": 0.265, "volume": 317200.0}, {"date": "2010-05-11", "close": 0.26, "volume": 4900.0}, {"date": "2010-05-13", "close": 0.255, "volume": 11700.0}, {"date": "2010-05-19", "close": 0.245, "volume": 122900.0}, {"date": "2010-05-20", "close": 0.245, "volume": 22100.0}, {"date": "2010-06-03", "close": 0.23, "volume": 22000.0}, {"date": "2010-06-07", "close": 0.23, "volume": 5000.0}, {"date": "2010-06-10", "close": 0.2275, "volume": 31500.0}, {"date": "2010-06-15", "close": 0.2325, "volume": 30200.0}, {"date": "2010-06-18", "close": 0.23, "volume": 119500.0}, {"date": "2010-06-21", "close": 0.23, "volume": 8300.0}, {"date": "2010-06-22", "close": 0.235, "volume": 100000.0}, {"date": "2010-06-24", "close": 0.235, "volume": 242100.0}, {"date": "2010-06-28", "close": 0.232, "volume": 50000.0}, {"date": "2010-07-01", "close": 0.225, "volume": 25000.0}, {"date": "2010-07-02", "close": 0.231, "volume": 87200.0}, {"date": "2010-07-09", "close": 0.22, "volume": 14000.0}, {"date": "2010-07-13", "close": 0.2, "volume": 353600.0}, {"date": "2010-07-15", "close": 0.22, "volume": 15000.0}, {"date": "2010-07-16", "close": 0.2, "volume": 400.0}, {"date": "2010-07-27", "close": 0.202, "volume": 4000.0}, {"date": "2010-07-28", "close": 0.2, "volume": 72000.0}, {"date": "2010-07-29", "close": 0.217, "volume": 138000.0}, {"date": "2010-07-30", "close": 0.217, "volume": 2000.0}, {"date": "2010-08-02", "close": 0.217, "volume": 6500.0}, {"date": "2010-08-03", "close": 0.217, "volume": 48400.0}, {"date": "2010-08-04", "close": 0.21, "volume": 97900.0}, {"date": "2010-08-11", "close": 0.225, "volume": 16500.0}, {"date": "2010-08-12", "close": 0.21, "volume": 109100.0}, {"date": "2010-08-16", "close": 0.225, "volume": 66300.0}, {"date": "2010-08-17", "close": 0.225, "volume": 22000.0}, {"date": "2010-08-18", "close": 0.21, "volume": 50000.0}, {"date": "2010-08-20", "close": 0.21, "volume": 50700.0}, {"date": "2010-08-25", "close": 0.205, "volume": 100.0}, {"date": "2010-08-26", "close": 0.19, "volume": 71600.0}, {"date": "2010-08-27", "close": 0.19, "volume": 1003700.0}, {"date": "2010-08-30", "close": 0.19, "volume": 1045000.0}, {"date": "2010-09-03", "close": 0.235, "volume": 196800.0}, {"date": "2010-09-06", "close": 0.235, "volume": 155500.0}, {"date": "2010-09-07", "close": 0.265, "volume": 87900.0}, {"date": "2010-09-08", "close": 0.265, "volume": 105100.0}, {"date": "2010-09-09", "close": 0.265, "volume": 16000.0}, {"date": "2010-09-10", "close": 0.27, "volume": 116900.0}, {"date": "2010-09-13", "close": 0.288, "volume": 148300.0}, {"date": "2010-09-14", "close": 0.2984, "volume": 45300.0}, {"date": "2010-09-15", "close": 0.2984, "volume": 148000.0}, {"date": "2010-09-16", "close": 0.29, "volume": 429600.0}, {"date": "2010-09-17", "close": 0.29, "volume": 80300.0}, {"date": "2010-09-20", "close": 0.29, "volume": 672900.0}, {"date": "2010-09-21", "close": 0.29, "volume": 159300.0}, {"date": "2010-09-23", "close": 0.235, "volume": 27700.0}, {"date": "2010-09-27", "close": 0.235, "volume": 111000.0}, {"date": "2010-10-06", "close": 0.2385, "volume": 5000.0}, {"date": "2010-10-07", "close": 0.2385, "volume": 112000.0}, {"date": "2010-10-11", "close": 0.255, "volume": 3900.0}, {"date": "2010-10-15", "close": 0.255, "volume": 90900.0}, {"date": "2010-10-18", "close": 0.255, "volume": 39200.0}, {"date": "2010-10-19", "close": 0.255, "volume": 10700.0}, {"date": "2010-10-21", "close": 0.255, "volume": 15800.0}, {"date": "2010-10-25", "close": 0.2549, "volume": 5500.0}, {"date": "2010-10-26", "close": 0.235, "volume": 4000.0}, {"date": "2010-10-28", "close": 0.235, "volume": 30000.0}, {"date": "2010-11-01", "close": 0.235, "volume": 2400.0}, {"date": "2010-11-02", "close": 0.235, "volume": 7300.0}, {"date": "2010-11-04", "close": 0.23, "volume": 17600.0}, {"date": "2010-11-05", "close": 0.23, "volume": 2400.0}, {"date": "2010-11-08", "close": 0.23, "volume": 4100.0}, {"date": "2010-11-16", "close": 0.265, "volume": 2500.0}, {"date": "2010-11-18", "close": 0.26, "volume": 2500.0}, {"date": "2010-11-19", "close": 0.26, "volume": 19500.0}, {"date": "2010-11-25", "close": 0.24, "volume": 10000.0}, {"date": "2010-11-30", "close": 0.24, "volume": 12800.0}, {"date": "2010-12-03", "close": 0.25, "volume": 8100.0}, {"date": "2010-12-07", "close": 0.26, "volume": 10200.0}, {"date": "2010-12-08", "close": 0.2613, "volume": 4200.0}, {"date": "2010-12-09", "close": 0.2613, "volume": 21300.0}, {"date": "2010-12-13", "close": 0.263, "volume": 69400.0}, {"date": "2010-12-14", "close": 0.2625, "volume": 130600.0}, {"date": "2010-12-15", "close": 0.262, "volume": 5000.0}, {"date": "2010-12-16", "close": 0.27, "volume": 30000.0}, {"date": "2010-12-17", "close": 0.27, "volume": 65000.0}, {"date": "2010-12-20", "close": 0.27, "volume": 18800.0}, {"date": "2010-12-21", "close": 0.272, "volume": 15900.0}, {"date": "2010-12-22", "close": 0.275, "volume": 60000.0}, {"date": "2010-12-23", "close": 0.28, "volume": 5300.0}, {"date": "2010-12-24", "close": 0.271, "volume": 37000.0}, {"date": "2011-01-12", "close": 0.27, "volume": 35000.0}, {"date": "2011-01-13", "close": 0.27, "volume": 7300.0}, {"date": "2011-01-19", "close": 0.271, "volume": 40000.0}, {"date": "2011-01-31", "close": 0.2613, "volume": 14100.0}, {"date": "2011-02-04", "close": 0.25, "volume": 30000.0}, {"date": "2011-02-18", "close": 0.237, "volume": 5100.0}, {"date": "2011-02-21", "close": 0.23, "volume": 31500.0}, {"date": "2011-02-23", "close": 0.219, "volume": 62800.0}, {"date": "2011-02-24", "close": 0.215, "volume": 171300.0}, {"date": "2011-02-25", "close": 0.21, "volume": 31100.0}, {"date": "2011-03-01", "close": 0.21, "volume": 124300.0}, {"date": "2011-03-02", "close": 0.215, "volume": 47300.0}, {"date": "2011-03-04", "close": 0.2165, "volume": 178400.0}, {"date": "2011-03-08", "close": 0.2206, "volume": 10800.0}, {"date": "2011-03-09", "close": 0.2206, "volume": 39200.0}, {"date": "2011-03-15", "close": 0.21, "volume": 44000.0}, {"date": "2011-03-16", "close": 0.2045, "volume": 5400.0}, {"date": "2011-03-18", "close": 0.2042, "volume": 35000.0}, {"date": "2011-03-21", "close": 0.2039, "volume": 80000.0}, {"date": "2011-03-24", "close": 0.206, "volume": 3800.0}, {"date": "2011-03-28", "close": 0.21, "volume": 18500.0}, {"date": "2011-03-30", "close": 0.205, "volume": 35000.0}, {"date": "2011-04-01", "close": 0.205, "volume": 71000.0}, {"date": "2011-04-04", "close": 0.205, "volume": 7200.0}, {"date": "2011-04-05", "close": 0.2018, "volume": 4800.0}, {"date": "2011-04-12", "close": 0.2015, "volume": 29800.0}, {"date": "2011-04-14", "close": 0.2022, "volume": 174200.0}, {"date": "2011-04-19", "close": 0.2015, "volume": 40000.0}, {"date": "2011-04-21", "close": 0.2025, "volume": 18500.0}, {"date": "2011-04-28", "close": 0.204, "volume": 10000.0}, {"date": "2011-05-02", "close": 0.22, "volume": 112000.0}, {"date": "2011-05-05", "close": 0.202, "volume": 30000.0}, {"date": "2011-05-09", "close": 0.2015, "volume": 232100.0}, {"date": "2011-05-10", "close": 0.2015, "volume": 10000.0}, {"date": "2011-05-16", "close": 0.2015, "volume": 12500.0}, {"date": "2011-05-20", "close": 0.2015, "volume": 2500.0}, {"date": "2011-05-26", "close": 0.198, "volume": 10000.0}, {"date": "2011-05-27", "close": 0.2001, "volume": 42900.0}, {"date": "2011-05-31", "close": 0.2005, "volume": 8500.0}, {"date": "2011-06-02", "close": 0.2001, "volume": 88000.0}, {"date": "2011-06-07", "close": 0.201, "volume": 36700.0}, {"date": "2011-06-09", "close": 0.2015, "volume": 155600.0}, {"date": "2011-06-10", "close": 0.2001, "volume": 23100.0}, {"date": "2011-06-14", "close": 0.2001, "volume": 48200.0}, {"date": "2011-06-16", "close": 0.2001, "volume": 32000.0}, {"date": "2011-06-17", "close": 0.2001, "volume": 200000.0}, {"date": "2011-06-21", "close": 0.2001, "volume": 95100.0}, {"date": "2011-06-22", "close": 0.2, "volume": 75000.0}, {"date": "2011-06-23", "close": 0.19, "volume": 255400.0}, {"date": "2011-06-24", "close": 0.191, "volume": 50000.0}, {"date": "2011-06-30", "close": 0.191, "volume": 41500.0}, {"date": "2011-07-08", "close": 0.191, "volume": 41500.0}, {"date": "2011-07-12", "close": 0.2025, "volume": 97600.0}, {"date": "2011-07-14", "close": 0.2025, "volume": 50000.0}, {"date": "2011-07-22", "close": 0.1997, "volume": 19000.0}, {"date": "2011-07-25", "close": 0.1996, "volume": 47300.0}, {"date": "2011-07-26", "close": 0.1996, "volume": 2700.0}, {"date": "2011-08-02", "close": 0.2, "volume": 4000.0}, {"date": "2011-08-03", "close": 0.2, "volume": 36800.0}, {"date": "2011-08-05", "close": 0.191, "volume": 104100.0}, {"date": "2011-08-08", "close": 0.1915, "volume": 20000.0}, {"date": "2011-08-09", "close": 0.1915, "volume": 407500.0}, {"date": "2011-08-11", "close": 0.1925, "volume": 26000.0}, {"date": "2011-09-01", "close": 0.215, "volume": 21000.0}, {"date": "2011-09-05", "close": 0.2151, "volume": 39700.0}, {"date": "2011-09-06", "close": 0.2105, "volume": 17500.0}, {"date": "2011-09-09", "close": 0.22, "volume": 2000.0}, {"date": "2011-09-13", "close": 0.237, "volume": 97300.0}, {"date": "2011-09-14", "close": 0.2399, "volume": 121600.0}, {"date": "2011-09-15", "close": 0.239, "volume": 25000.0}, {"date": "2011-09-16", "close": 0.24, "volume": 66500.0}, {"date": "2011-09-22", "close": 0.2403, "volume": 387100.0}, {"date": "2011-09-29", "close": 0.21, "volume": 22500.0}, {"date": "2011-10-05", "close": 0.2, "volume": 121000.0}, {"date": "2011-10-11", "close": 0.1995, "volume": 25000.0}, {"date": "2011-10-13", "close": 0.1995, "volume": 100000.0}, {"date": "2011-10-14", "close": 0.199, "volume": 18700.0}, {"date": "2011-10-17", "close": 0.2, "volume": 10000.0}, {"date": "2011-10-20", "close": 0.2, "volume": 15000.0}, {"date": "2011-10-21", "close": 0.2, "volume": 32800.0}, {"date": "2011-10-27", "close": 0.21, "volume": 30000.0}, {"date": "2011-10-31", "close": 0.21, "volume": 17500.0}, {"date": "2011-11-01", "close": 0.21, "volume": 20000.0}, {"date": "2011-11-02", "close": 0.2, "volume": 21600.0}, {"date": "2011-11-09", "close": 0.2, "volume": 117200.0}, {"date": "2011-11-14", "close": 0.2, "volume": 18000.0}, {"date": "2011-11-16", "close": 0.21, "volume": 80000.0}, {"date": "2011-11-17", "close": 0.21, "volume": 17500.0}, {"date": "2011-11-18", "close": 0.21, "volume": 26900.0}, {"date": "2011-11-21", "close": 0.21, "volume": 6100.0}, {"date": "2011-11-25", "close": 0.2, "volume": 203800.0}, {"date": "2011-11-29", "close": 0.2, "volume": 248900.0}, {"date": "2011-11-30", "close": 0.2, "volume": 14500.0}, {"date": "2011-12-02", "close": 0.205, "volume": 10000.0}, {"date": "2011-12-05", "close": 0.2, "volume": 72000.0}, {"date": "2011-12-06", "close": 0.2, "volume": 136800.0}, {"date": "2011-12-08", "close": 0.205, "volume": 10000.0}, {"date": "2011-12-12", "close": 0.2, "volume": 10000.0}, {"date": "2011-12-13", "close": 0.2, "volume": 127000.0}, {"date": "2011-12-15", "close": 0.2, "volume": 10000.0}, {"date": "2011-12-19", "close": 0.2, "volume": 18500.0}, {"date": "2011-12-29", "close": 0.202, "volume": 22500.0}, {"date": "2011-12-30", "close": 0.202, "volume": 13800.0}, {"date": "2012-01-03", "close": 0.202, "volume": 20000.0}, {"date": "2012-01-05", "close": 0.202, "volume": 50000.0}, {"date": "2012-01-11", "close": 0.202, "volume": 11500.0}, {"date": "2012-01-23", "close": 0.195, "volume": 50000.0}, {"date": "2012-01-24", "close": 0.202, "volume": 176000.0}, {"date": "2012-01-25", "close": 0.202, "volume": 4000.0}, {"date": "2012-01-27", "close": 0.202, "volume": 57000.0}, {"date": "2012-01-30", "close": 0.202, "volume": 25000.0}, {"date": "2012-01-31", "close": 0.202, "volume": 100000.0}, {"date": "2012-02-03", "close": 0.202, "volume": 4000.0}, {"date": "2012-02-13", "close": 0.1975, "volume": 16000.0}, {"date": "2012-02-14", "close": 0.197, "volume": 15000.0}, {"date": "2012-02-16", "close": 0.202, "volume": 49000.0}, {"date": "2012-02-20", "close": 0.1965, "volume": 73200.0}, {"date": "2012-02-23", "close": 0.1965, "volume": 46100.0}, {"date": "2012-02-27", "close": 0.194, "volume": 4000.0}, {"date": "2012-03-01", "close": 0.1843, "volume": 51000.0}, {"date": "2012-03-06", "close": 0.19, "volume": 6900.0}, {"date": "2012-03-12", "close": 0.19, "volume": 60000.0}, {"date": "2012-03-14", "close": 0.19, "volume": 1000.0}, {"date": "2012-03-16", "close": 0.2, "volume": 2500.0}, {"date": "2012-03-19", "close": 0.199, "volume": 3000.0}, {"date": "2012-03-20", "close": 0.19, "volume": 52700.0}, {"date": "2012-03-27", "close": 0.19, "volume": 5200.0}, {"date": "2012-03-28", "close": 0.2, "volume": 3000.0}, {"date": "2012-04-03", "close": 0.1925, "volume": 2000.0}, {"date": "2012-04-05", "close": 0.1925, "volume": 15000.0}, {"date": "2012-04-10", "close": 0.1925, "volume": 20000.0}, {"date": "2012-04-16", "close": 0.193, "volume": 48000.0}, {"date": "2012-04-17", "close": 0.1925, "volume": 13500.0}, {"date": "2012-04-18", "close": 0.1925, "volume": 28000.0}, {"date": "2012-04-19", "close": 0.1925, "volume": 4000.0}, {"date": "2012-04-23", "close": 0.1925, "volume": 28400.0}, {"date": "2012-04-26", "close": 0.1925, "volume": 21600.0}, {"date": "2012-04-27", "close": 0.1925, "volume": 100000.0}, {"date": "2012-04-30", "close": 0.1925, "volume": 39000.0}, {"date": "2012-05-01", "close": 0.1998, "volume": 18000.0}, {"date": "2012-05-02", "close": 0.1998, "volume": 100000.0}, {"date": "2012-05-03", "close": 0.1998, "volume": 104300.0}, {"date": "2012-05-04", "close": 0.1998, "volume": 26000.0}, {"date": "2012-05-10", "close": 0.1925, "volume": 12000.0}, {"date": "2012-05-11", "close": 0.1985, "volume": 3000.0}, {"date": "2012-05-15", "close": 0.192, "volume": 106200.0}, {"date": "2012-05-16", "close": 0.193, "volume": 176200.0}, {"date": "2012-05-18", "close": 0.192, "volume": 122400.0}, {"date": "2012-05-21", "close": 0.19, "volume": 52500.0}, {"date": "2012-05-22", "close": 0.19, "volume": 9000.0}, {"date": "2012-05-28", "close": 0.19, "volume": 12700.0}, {"date": "2012-05-30", "close": 0.192, "volume": 181100.0}, {"date": "2012-06-01", "close": 0.185, "volume": 107200.0}, {"date": "2012-06-04", "close": 0.18, "volume": 123200.0}, {"date": "2012-06-08", "close": 0.18, "volume": 10500.0}, {"date": "2012-06-12", "close": 0.189, "volume": 2600.0}, {"date": "2012-06-13", "close": 0.183, "volume": 37000.0}, {"date": "2012-06-15", "close": 0.185, "volume": 618800.0}, {"date": "2012-06-18", "close": 0.1825, "volume": 291000.0}, {"date": "2012-06-19", "close": 0.1825, "volume": 200000.0}, {"date": "2012-06-20", "close": 0.18, "volume": 50000.0}, {"date": "2012-06-22", "close": 0.18, "volume": 25500.0}, {"date": "2012-06-25", "close": 0.18, "volume": 10000.0}, {"date": "2012-06-28", "close": 0.185, "volume": 28400.0}, {"date": "2012-06-29", "close": 0.1758, "volume": 127100.0}, {"date": "2012-07-02", "close": 0.175, "volume": 6000.0}, {"date": "2012-07-04", "close": 0.177, "volume": 13000.0}, {"date": "2012-07-06", "close": 0.1751, "volume": 80000.0}, {"date": "2012-07-12", "close": 0.1775, "volume": 25700.0}, {"date": "2012-07-17", "close": 0.178, "volume": 3500.0}, {"date": "2012-07-25", "close": 0.18, "volume": 55300.0}, {"date": "2012-07-26", "close": 0.18, "volume": 64700.0}, {"date": "2012-07-31", "close": 0.18, "volume": 2000.0}, {"date": "2012-08-01", "close": 0.181, "volume": 4000.0}, {"date": "2012-08-03", "close": 0.185, "volume": 57500.0}, {"date": "2012-08-06", "close": 0.185, "volume": 10000.0}, {"date": "2012-08-07", "close": 0.185, "volume": 1600.0}, {"date": "2012-08-08", "close": 0.185, "volume": 43700.0}, {"date": "2012-08-09", "close": 0.182, "volume": 206700.0}, {"date": "2012-08-10", "close": 0.18, "volume": 95000.0}, {"date": "2012-08-13", "close": 0.1795, "volume": 147200.0}, {"date": "2012-08-17", "close": 0.19, "volume": 29000.0}, {"date": "2012-08-21", "close": 0.18, "volume": 40000.0}, {"date": "2012-08-28", "close": 0.183, "volume": 52000.0}, {"date": "2012-08-29", "close": 0.183, "volume": 101000.0}, {"date": "2012-08-31", "close": 0.1825, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.183, "volume": 10000.0}, {"date": "2012-09-07", "close": 0.19, "volume": 74300.0}, {"date": "2012-09-12", "close": 0.1875, "volume": 36200.0}, {"date": "2012-09-14", "close": 0.1865, "volume": 923800.0}, {"date": "2012-09-17", "close": 0.1865, "volume": 346600.0}, {"date": "2012-09-18", "close": 0.1865, "volume": 215000.0}, {"date": "2012-09-20", "close": 0.193, "volume": 9700.0}, {"date": "2012-09-24", "close": 0.1875, "volume": 470000.0}, {"date": "2012-09-25", "close": 0.1805, "volume": 214600.0}, {"date": "2012-09-27", "close": 0.181, "volume": 15000.0}, {"date": "2012-09-28", "close": 0.183, "volume": 63300.0}, {"date": "2012-10-03", "close": 0.181, "volume": 122000.0}, {"date": "2012-10-05", "close": 0.181, "volume": 195800.0}, {"date": "2012-10-08", "close": 0.1805, "volume": 422200.0}, {"date": "2012-10-10", "close": 0.1801, "volume": 77700.0}, {"date": "2012-10-11", "close": 0.1801, "volume": 19000.0}, {"date": "2012-10-12", "close": 0.1801, "volume": 31500.0}, {"date": "2012-10-15", "close": 0.1801, "volume": 10500.0}, {"date": "2012-10-16", "close": 0.18, "volume": 44600.0}, {"date": "2012-10-23", "close": 0.182, "volume": 19300.0}, {"date": "2012-10-26", "close": 0.1825, "volume": 12500.0}, {"date": "2012-10-31", "close": 0.185, "volume": 87500.0}, {"date": "2012-11-01", "close": 0.18, "volume": 72000.0}, {"date": "2012-11-08", "close": 0.185, "volume": 258900.0}, {"date": "2012-11-09", "close": 0.185, "volume": 10000.0}, {"date": "2012-11-12", "close": 0.185, "volume": 95400.0}, {"date": "2012-11-14", "close": 0.185, "volume": 10000.0}, {"date": "2012-11-16", "close": 0.1865, "volume": 179600.0}, {"date": "2012-11-27", "close": 0.19, "volume": 300000.0}, {"date": "2012-11-29", "close": 0.19, "volume": 169500.0}, {"date": "2012-12-12", "close": 0.195, "volume": 8900.0}, {"date": "2012-12-13", "close": 0.195, "volume": 6100.0}, {"date": "2012-12-17", "close": 0.19, "volume": 37200.0}, {"date": "2012-12-19", "close": 0.1925, "volume": 18000.0}, {"date": "2012-12-21", "close": 0.1925, "volume": 12000.0}, {"date": "2013-01-02", "close": 0.1926, "volume": 431100.0}, {"date": "2013-01-03", "close": 0.1927, "volume": 33300.0}, {"date": "2013-01-07", "close": 0.193, "volume": 10000.0}, {"date": "2013-01-09", "close": 0.205, "volume": 24200.0}, {"date": "2013-01-10", "close": 0.193, "volume": 74500.0}, {"date": "2013-01-15", "close": 0.193, "volume": 25000.0}, {"date": "2013-01-16", "close": 0.193, "volume": 400.0}, {"date": "2013-01-17", "close": 0.1927, "volume": 100000.0}, {"date": "2013-01-18", "close": 0.1927, "volume": 8000.0}, {"date": "2013-01-21", "close": 0.195, "volume": 30000.0}, {"date": "2013-01-22", "close": 0.197, "volume": 15000.0}, {"date": "2013-01-24", "close": 0.1927, "volume": 36000.0}, {"date": "2013-01-25", "close": 0.195, "volume": 62800.0}, {"date": "2013-02-01", "close": 0.195, "volume": 2800.0}, {"date": "2013-02-04", "close": 0.196, "volume": 90000.0}, {"date": "2013-02-05", "close": 0.196, "volume": 25700.0}, {"date": "2013-02-06", "close": 0.2, "volume": 300000.0}, {"date": "2013-02-12", "close": 0.2, "volume": 39900.0}, {"date": "2013-02-13", "close": 0.2001, "volume": 20000.0}, {"date": "2013-02-15", "close": 0.2001, "volume": 16500.0}, {"date": "2013-02-18", "close": 0.2, "volume": 42500.0}, {"date": "2013-02-21", "close": 0.205, "volume": 48500.0}, {"date": "2013-02-22", "close": 0.2, "volume": 19200.0}, {"date": "2013-02-25", "close": 0.205, "volume": 10000.0}, {"date": "2013-03-05", "close": 0.2, "volume": 77600.0}, {"date": "2013-03-06", "close": 0.2, "volume": 30000.0}, {"date": "2013-03-12", "close": 0.2, "volume": 30000.0}, {"date": "2013-03-18", "close": 0.2, "volume": 100000.0}, {"date": "2013-04-02", "close": 0.2002, "volume": 35700.0}, {"date": "2013-04-05", "close": 0.201, "volume": 100000.0}, {"date": "2013-04-11", "close": 0.22, "volume": 72300.0}, {"date": "2013-04-19", "close": 0.201, "volume": 27300.0}, {"date": "2013-04-24", "close": 0.201, "volume": 12700.0}, {"date": "2013-04-29", "close": 0.219, "volume": 15000.0}, {"date": "2013-05-01", "close": 0.215, "volume": 2600.0}, {"date": "2013-05-02", "close": 0.215, "volume": 27000.0}, {"date": "2013-05-03", "close": 0.215, "volume": 10000.0}, {"date": "2013-05-06", "close": 0.2085, "volume": 127000.0}, {"date": "2013-05-08", "close": 0.21, "volume": 96000.0}, {"date": "2013-05-09", "close": 0.21, "volume": 35000.0}, {"date": "2013-05-10", "close": 0.21, "volume": 46200.0}, {"date": "2013-05-15", "close": 0.22, "volume": 2000.0}, {"date": "2013-05-16", "close": 0.22, "volume": 55800.0}, {"date": "2013-05-17", "close": 0.22, "volume": 5300.0}, {"date": "2013-05-21", "close": 0.21, "volume": 11900.0}, {"date": "2013-05-22", "close": 0.21, "volume": 5700.0}, {"date": "2013-05-23", "close": 0.215, "volume": 51100.0}, {"date": "2013-05-24", "close": 0.21, "volume": 64000.0}, {"date": "2013-05-27", "close": 0.206, "volume": 29600.0}, {"date": "2013-05-28", "close": 0.212, "volume": 100000.0}, {"date": "2013-06-06", "close": 0.21, "volume": 10200.0}, {"date": "2013-06-11", "close": 0.21, "volume": 2500.0}, {"date": "2013-06-12", "close": 0.2, "volume": 30000.0}, {"date": "2013-06-14", "close": 0.195, "volume": 80900.0}, {"date": "2013-06-19", "close": 0.195, "volume": 130000.0}, {"date": "2013-06-20", "close": 0.1975, "volume": 56900.0}, {"date": "2013-06-21", "close": 0.195, "volume": 20000.0}, {"date": "2013-06-28", "close": 0.195, "volume": 5500.0}, {"date": "2013-07-01", "close": 0.22, "volume": 120000.0}, {"date": "2013-07-02", "close": 0.2298, "volume": 1500.0}, {"date": "2013-07-08", "close": 0.2285, "volume": 10000.0}, {"date": "2013-07-15", "close": 0.22, "volume": 4900.0}, {"date": "2013-07-18", "close": 0.2197, "volume": 18000.0}, {"date": "2013-07-19", "close": 0.2, "volume": 19500.0}, {"date": "2013-07-24", "close": 0.2058, "volume": 7500.0}, {"date": "2013-07-29", "close": 0.21, "volume": 10000.0}, {"date": "2013-07-31", "close": 0.2051, "volume": 24700.0}, {"date": "2013-08-01", "close": 0.2001, "volume": 10000.0}, {"date": "2013-08-06", "close": 0.2243, "volume": 42000.0}, {"date": "2013-08-08", "close": 0.2244, "volume": 50000.0}, {"date": "2013-08-12", "close": 0.22, "volume": 53000.0}, {"date": "2013-08-15", "close": 0.23, "volume": 125000.0}, {"date": "2013-08-20", "close": 0.2312, "volume": 20000.0}, {"date": "2013-08-22", "close": 0.231, "volume": 100000.0}, {"date": "2013-08-26", "close": 0.228, "volume": 64600.0}, {"date": "2013-08-27", "close": 0.2281, "volume": 25000.0}, {"date": "2013-08-28", "close": 0.229, "volume": 44400.0}, {"date": "2013-08-30", "close": 0.229, "volume": 12800.0}, {"date": "2013-09-09", "close": 0.24, "volume": 63600.0}, {"date": "2013-09-12", "close": 0.225, "volume": 16800.0}, {"date": "2013-09-17", "close": 0.225, "volume": 29000.0}, {"date": "2013-09-18", "close": 0.225, "volume": 19900.0}, {"date": "2013-09-20", "close": 0.225, "volume": 10000.0}, {"date": "2013-09-23", "close": 0.225, "volume": 2800.0}, {"date": "2013-10-02", "close": 0.22, "volume": 23000.0}, {"date": "2013-10-08", "close": 0.215, "volume": 12500.0}, {"date": "2013-10-09", "close": 0.215, "volume": 30000.0}, {"date": "2013-10-11", "close": 0.2175, "volume": 40000.0}, {"date": "2013-10-15", "close": 0.2175, "volume": 48800.0}, {"date": "2013-10-16", "close": 0.2155, "volume": 26800.0}, {"date": "2013-10-21", "close": 0.219, "volume": 30000.0}, {"date": "2013-10-22", "close": 0.2151, "volume": 45000.0}, {"date": "2013-10-24", "close": 0.219, "volume": 18300.0}, {"date": "2013-10-25", "close": 0.219, "volume": 14200.0}, {"date": "2013-10-31", "close": 0.22, "volume": 104000.0}, {"date": "2013-11-04", "close": 0.2197, "volume": 18000.0}, {"date": "2013-11-06", "close": 0.242, "volume": 72500.0}, {"date": "2013-11-07", "close": 0.2501, "volume": 135700.0}, {"date": "2013-11-08", "close": 0.265, "volume": 64200.0}, {"date": "2013-11-15", "close": 0.258, "volume": 80700.0}, {"date": "2013-11-18", "close": 0.2556, "volume": 10000.0}, {"date": "2013-11-19", "close": 0.2556, "volume": 18000.0}, {"date": "2013-11-20", "close": 0.265, "volume": 29300.0}, {"date": "2013-11-27", "close": 0.2652, "volume": 10000.0}, {"date": "2013-11-29", "close": 0.27, "volume": 47700.0}, {"date": "2013-12-03", "close": 0.27, "volume": 17300.0}, {"date": "2013-12-04", "close": 0.275, "volume": 32400.0}, {"date": "2013-12-06", "close": 0.28, "volume": 3500.0}, {"date": "2013-12-11", "close": 0.28, "volume": 21500.0}, {"date": "2013-12-19", "close": 0.3, "volume": 30000.0}, {"date": "2013-12-20", "close": 0.28, "volume": 2800.0}, {"date": "2014-01-06", "close": 0.29, "volume": 10000.0}, {"date": "2014-01-07", "close": 0.295, "volume": 27500.0}, {"date": "2014-01-08", "close": 0.3005, "volume": 51300.0}, {"date": "2014-01-09", "close": 0.305, "volume": 51700.0}, {"date": "2014-01-10", "close": 0.305, "volume": 5000.0}, {"date": "2014-01-20", "close": 0.298, "volume": 50300.0}, {"date": "2014-01-21", "close": 0.2981, "volume": 4000.0}, {"date": "2014-01-22", "close": 0.305, "volume": 1900.0}, {"date": "2014-01-23", "close": 0.2981, "volume": 58100.0}, {"date": "2014-01-24", "close": 0.296, "volume": 112800.0}, {"date": "2014-01-28", "close": 0.296, "volume": 5000.0}, {"date": "2014-01-30", "close": 0.305, "volume": 92900.0}, {"date": "2014-02-03", "close": 0.305, "volume": 15700.0}, {"date": "2014-02-04", "close": 0.2924, "volume": 182000.0}, {"date": "2014-02-05", "close": 0.305, "volume": 2000.0}, {"date": "2014-02-11", "close": 0.305, "volume": null}, {"date": "2014-02-12", "close": 0.304, "volume": 36000.0}, {"date": "2014-02-14", "close": 0.3, "volume": 19200.0}, {"date": "2014-02-17", "close": 0.2931, "volume": 140500.0}, {"date": "2014-02-18", "close": 0.2931, "volume": 127100.0}, {"date": "2014-02-21", "close": 0.294, "volume": 75000.0}, {"date": "2014-02-24", "close": 0.315, "volume": 170100.0}, {"date": "2014-02-25", "close": 0.315, "volume": 510000.0}, {"date": "2014-02-26", "close": 0.315, "volume": 22400.0}, {"date": "2014-02-27", "close": 0.315, "volume": 100600.0}, {"date": "2014-02-28", "close": 0.315, "volume": 65000.0}, {"date": "2014-03-04", "close": 0.307, "volume": 16200.0}, {"date": "2014-03-05", "close": 0.303, "volume": 8000.0}, {"date": "2014-03-06", "close": 0.2925, "volume": 88800.0}, {"date": "2014-03-07", "close": 0.307, "volume": 25000.0}, {"date": "2014-03-11", "close": 0.307, "volume": 4200.0}, {"date": "2014-03-13", "close": 0.31, "volume": 25000.0}, {"date": "2014-03-17", "close": 0.31, "volume": 5000.0}, {"date": "2014-03-19", "close": 0.31, "volume": 9600.0}, {"date": "2014-03-20", "close": 0.31, "volume": 1000.0}, {"date": "2014-03-24", "close": 0.307, "volume": 30000.0}, {"date": "2014-03-31", "close": 0.3085, "volume": 14200.0}, {"date": "2014-04-01", "close": 0.3105, "volume": 42700.0}, {"date": "2014-04-02", "close": 0.307, "volume": 1000.0}, {"date": "2014-04-03", "close": 0.3001, "volume": 19800.0}, {"date": "2014-04-04", "close": 0.31, "volume": 60300.0}, {"date": "2014-04-07", "close": 0.31, "volume": 25900.0}, {"date": "2014-04-10", "close": 0.3002, "volume": 38600.0}, {"date": "2014-04-14", "close": 0.301, "volume": 14100.0}, {"date": "2014-04-16", "close": 0.312, "volume": 6500.0}, {"date": "2014-04-17", "close": 0.32, "volume": 58500.0}, {"date": "2014-04-28", "close": 0.365, "volume": 15500.0}, {"date": "2014-04-29", "close": 0.36, "volume": 7500.0}, {"date": "2014-05-01", "close": 0.3351, "volume": 53000.0}, {"date": "2014-05-02", "close": 0.3599, "volume": 1800.0}, {"date": "2014-05-05", "close": 0.3585, "volume": 13800.0}, {"date": "2014-05-06", "close": 0.3165, "volume": 225000.0}, {"date": "2014-05-07", "close": 0.3165, "volume": 55000.0}, {"date": "2014-05-08", "close": 0.33, "volume": 35600.0}, {"date": "2014-05-09", "close": 0.3385, "volume": 58000.0}, {"date": "2014-05-13", "close": 0.33, "volume": 43000.0}, {"date": "2014-05-14", "close": 0.33, "volume": 68000.0}, {"date": "2014-05-21", "close": 0.3175, "volume": 60000.0}, {"date": "2014-05-22", "close": 0.325, "volume": 1700.0}, {"date": "2014-05-28", "close": 0.3365, "volume": 64000.0}, {"date": "2014-06-02", "close": 0.3368, "volume": 44600.0}, {"date": "2014-06-04", "close": 0.34, "volume": 32300.0}, {"date": "2014-06-06", "close": 0.3465, "volume": 50300.0}, {"date": "2014-06-24", "close": 0.3501, "volume": 11300.0}, {"date": "2014-06-25", "close": 0.3545, "volume": 52100.0}, {"date": "2014-06-27", "close": 0.3545, "volume": 2700.0}, {"date": "2014-07-02", "close": 0.356, "volume": 11900.0}, {"date": "2014-07-03", "close": 0.362, "volume": 103000.0}, {"date": "2014-07-04", "close": 0.362, "volume": 69800.0}, {"date": "2014-07-07", "close": 0.364, "volume": 12200.0}, {"date": "2014-07-08", "close": 0.3601, "volume": 10000.0}, {"date": "2014-07-09", "close": 0.3883, "volume": 5500.0}, {"date": "2014-07-10", "close": 0.3701, "volume": 4500.0}, {"date": "2014-07-11", "close": 0.37, "volume": 5200.0}, {"date": "2014-07-14", "close": 0.4, "volume": 104100.0}, {"date": "2014-07-15", "close": 0.385, "volume": 12300.0}, {"date": "2014-07-16", "close": 0.408, "volume": 13000.0}, {"date": "2014-07-17", "close": 0.4, "volume": 47000.0}, {"date": "2014-07-21", "close": 0.4, "volume": 36000.0}, {"date": "2014-07-22", "close": 0.4, "volume": 32500.0}, {"date": "2014-07-23", "close": 0.4, "volume": 18700.0}, {"date": "2014-07-28", "close": 0.4, "volume": 2500.0}, {"date": "2014-07-29", "close": 0.41, "volume": 12500.0}, {"date": "2014-07-30", "close": 0.4, "volume": 2500.0}, {"date": "2014-07-31", "close": 0.4, "volume": 7500.0}, {"date": "2014-08-01", "close": 0.3965, "volume": 217200.0}, {"date": "2014-08-04", "close": 0.395, "volume": 9500.0}, {"date": "2014-08-05", "close": 0.4, "volume": 36000.0}, {"date": "2014-08-06", "close": 0.4, "volume": 5000.0}, {"date": "2014-08-07", "close": 0.4005, "volume": 42100.0}, {"date": "2014-08-08", "close": 0.4, "volume": 40000.0}, {"date": "2014-08-15", "close": 0.42, "volume": 45000.0}, {"date": "2014-08-19", "close": 0.4205, "volume": 32000.0}, {"date": "2014-08-20", "close": 0.4213, "volume": 104800.0}, {"date": "2014-08-21", "close": 0.4213, "volume": 15200.0}, {"date": "2014-08-26", "close": 0.458, "volume": 45000.0}, {"date": "2014-08-27", "close": 0.45, "volume": 125000.0}, {"date": "2014-08-28", "close": 0.45, "volume": 125000.0}, {"date": "2014-08-29", "close": 0.458, "volume": 92000.0}, {"date": "2014-09-01", "close": 0.46, "volume": 4400.0}, {"date": "2014-09-02", "close": 0.43, "volume": 186100.0}, {"date": "2014-09-03", "close": 0.43, "volume": 11200.0}, {"date": "2014-09-05", "close": 0.4205, "volume": 62200.0}, {"date": "2014-09-09", "close": 0.4304, "volume": 129400.0}, {"date": "2014-09-10", "close": 0.43, "volume": 32800.0}, {"date": "2014-09-11", "close": 0.426, "volume": 12000.0}, {"date": "2014-09-12", "close": 0.4285, "volume": 175800.0}, {"date": "2014-09-15", "close": 0.43, "volume": 183300.0}, {"date": "2014-09-17", "close": 0.45, "volume": 58000.0}, {"date": "2014-09-18", "close": 0.4443, "volume": 80200.0}, {"date": "2014-09-19", "close": 0.4443, "volume": 4500.0}, {"date": "2014-09-22", "close": 0.4443, "volume": 17000.0}, {"date": "2014-09-23", "close": 0.4305, "volume": 28200.0}, {"date": "2014-09-24", "close": 0.4425, "volume": 44600.0}, {"date": "2014-09-25", "close": 0.45, "volume": 18100.0}, {"date": "2014-09-26", "close": 0.46, "volume": 74900.0}, {"date": "2014-09-30", "close": 0.46, "volume": 16100.0}, {"date": "2014-10-01", "close": 0.46, "volume": 10900.0}, {"date": "2014-10-02", "close": 0.45, "volume": 97400.0}, {"date": "2014-10-06", "close": 0.44, "volume": 8300.0}, {"date": "2014-10-08", "close": 0.42, "volume": 91400.0}, {"date": "2014-10-09", "close": 0.4345, "volume": 30200.0}, {"date": "2014-10-10", "close": 0.4345, "volume": 1400.0}, {"date": "2014-10-13", "close": 0.4499, "volume": 10800.0}, {"date": "2014-10-14", "close": 0.44, "volume": 50700.0}, {"date": "2014-10-15", "close": 0.4444, "volume": 3400.0}, {"date": "2014-10-16", "close": 0.444, "volume": 1200.0}, {"date": "2014-10-17", "close": 0.44, "volume": 23000.0}, {"date": "2014-10-20", "close": 0.433, "volume": 1200.0}, {"date": "2014-10-21", "close": 0.43, "volume": 26800.0}, {"date": "2014-10-22", "close": 0.42, "volume": 363400.0}, {"date": "2014-10-23", "close": 0.4199, "volume": 10000.0}, {"date": "2014-10-24", "close": 0.42, "volume": 139500.0}, {"date": "2014-10-27", "close": 0.4103, "volume": 40500.0}, {"date": "2014-10-28", "close": 0.42, "volume": 234900.0}, {"date": "2014-10-29", "close": 0.42, "volume": 52500.0}, {"date": "2014-10-30", "close": 0.4051, "volume": 185100.0}, {"date": "2014-10-31", "close": 0.4199, "volume": 85000.0}, {"date": "2014-11-03", "close": 0.42, "volume": 516700.0}, {"date": "2014-11-04", "close": 0.41, "volume": 30600.0}, {"date": "2014-11-07", "close": 0.42, "volume": 45000.0}, {"date": "2014-11-10", "close": 0.42, "volume": 57500.0}, {"date": "2014-11-12", "close": 0.4189, "volume": 10800.0}, {"date": "2014-11-13", "close": 0.42, "volume": 75000.0}, {"date": "2014-11-14", "close": 0.4198, "volume": 23800.0}, {"date": "2014-11-17", "close": 0.4198, "volume": 109200.0}, {"date": "2014-11-18", "close": 0.4198, "volume": 1500.0}, {"date": "2014-11-19", "close": 0.419, "volume": 87100.0}, {"date": "2014-11-20", "close": 0.418, "volume": 7200.0}, {"date": "2014-11-21", "close": 0.418, "volume": 48000.0}, {"date": "2014-11-24", "close": 0.418, "volume": 5500.0}, {"date": "2014-11-25", "close": 0.418, "volume": 71500.0}, {"date": "2014-11-26", "close": 0.417, "volume": 20000.0}, {"date": "2014-11-27", "close": 0.411, "volume": 26800.0}, {"date": "2014-11-28", "close": 0.42, "volume": 139600.0}, {"date": "2014-12-01", "close": 0.42, "volume": 3600.0}, {"date": "2014-12-02", "close": 0.42, "volume": 33500.0}, {"date": "2014-12-03", "close": 0.42, "volume": 1200.0}, {"date": "2014-12-04", "close": 0.413, "volume": 16800.0}, {"date": "2014-12-05", "close": 0.412, "volume": 27200.0}, {"date": "2014-12-09", "close": 0.42, "volume": 2000.0}, {"date": "2014-12-10", "close": 0.42, "volume": 44800.0}, {"date": "2014-12-11", "close": 0.42, "volume": 30000.0}, {"date": "2014-12-12", "close": 0.42, "volume": 30000.0}, {"date": "2014-12-15", "close": 0.42, "volume": 28400.0}, {"date": "2014-12-17", "close": 0.42, "volume": 24200.0}, {"date": "2014-12-18", "close": 0.418, "volume": 15800.0}, {"date": "2014-12-19", "close": 0.42, "volume": 116500.0}, {"date": "2014-12-22", "close": 0.42, "volume": 20000.0}, {"date": "2014-12-23", "close": 0.42, "volume": 12000.0}, {"date": "2014-12-24", "close": 0.419, "volume": 4500.0}, {"date": "2014-12-29", "close": 0.4197, "volume": 42200.0}, {"date": "2014-12-30", "close": 0.4001, "volume": 169800.0}, {"date": "2015-01-05", "close": 0.407, "volume": 71300.0}, {"date": "2015-01-07", "close": 0.416, "volume": 7200.0}, {"date": "2015-01-08", "close": 0.4, "volume": 266800.0}, {"date": "2015-01-09", "close": 0.401, "volume": 13300.0}, {"date": "2015-01-12", "close": 0.405, "volume": 62300.0}, {"date": "2015-01-13", "close": 0.395, "volume": 83800.0}, {"date": "2015-01-14", "close": 0.4, "volume": 78000.0}, {"date": "2015-01-15", "close": 0.37, "volume": 80600.0}, {"date": "2015-01-16", "close": 0.37, "volume": 9500.0}, {"date": "2015-01-19", "close": 0.37, "volume": 47000.0}, {"date": "2015-01-20", "close": 0.37, "volume": 12000.0}, {"date": "2015-01-21", "close": 0.375, "volume": 26500.0}, {"date": "2015-01-23", "close": 0.3755, "volume": 18300.0}, {"date": "2015-01-27", "close": 0.376, "volume": 16400.0}, {"date": "2015-01-28", "close": 0.376, "volume": 24700.0}, {"date": "2015-01-29", "close": 0.38, "volume": 56000.0}, {"date": "2015-01-30", "close": 0.38, "volume": 7900.0}, {"date": "2015-02-02", "close": 0.38, "volume": 13100.0}, {"date": "2015-02-03", "close": 0.38, "volume": 84000.0}, {"date": "2015-02-04", "close": 0.38, "volume": 91200.0}, {"date": "2015-02-05", "close": 0.39, "volume": 89500.0}, {"date": "2015-02-06", "close": 0.401, "volume": 184500.0}, {"date": "2015-02-09", "close": 0.4051, "volume": 5700.0}, {"date": "2015-02-11", "close": 0.409, "volume": 35000.0}, {"date": "2015-02-12", "close": 0.408, "volume": 101600.0}, {"date": "2015-02-13", "close": 0.41, "volume": 24200.0}, {"date": "2015-02-16", "close": 0.412, "volume": 44100.0}, {"date": "2015-02-17", "close": 0.417, "volume": 40200.0}, {"date": "2015-02-18", "close": 0.4215, "volume": 36000.0}, {"date": "2015-02-19", "close": 0.423, "volume": 41800.0}, {"date": "2015-02-20", "close": 0.425, "volume": 37000.0}, {"date": "2015-02-23", "close": 0.4265, "volume": 1400.0}, {"date": "2015-02-24", "close": 0.4215, "volume": 48000.0}, {"date": "2015-02-26", "close": 0.425, "volume": 23400.0}, {"date": "2015-03-04", "close": 0.428, "volume": 16400.0}, {"date": "2015-03-05", "close": 0.437, "volume": 161500.0}, {"date": "2015-03-06", "close": 0.435, "volume": 97900.0}, {"date": "2015-03-09", "close": 0.42, "volume": 191600.0}, {"date": "2015-03-10", "close": 0.42, "volume": 1400.0}, {"date": "2015-03-11", "close": 0.42, "volume": 13600.0}, {"date": "2015-03-16", "close": 0.42, "volume": 71700.0}, {"date": "2015-03-17", "close": 0.42, "volume": 23800.0}, {"date": "2015-03-18", "close": 0.42, "volume": 196000.0}, {"date": "2015-03-19", "close": 0.42, "volume": 185000.0}, {"date": "2015-03-20", "close": 0.42, "volume": 11900.0}, {"date": "2015-03-23", "close": 0.42, "volume": 34900.0}, {"date": "2015-03-24", "close": 0.4235, "volume": 42800.0}, {"date": "2015-03-25", "close": 0.4235, "volume": 6000.0}, {"date": "2015-03-30", "close": 0.425, "volume": 17000.0}, {"date": "2015-03-31", "close": 0.4301, "volume": 14200.0}, {"date": "2015-04-01", "close": 0.436, "volume": 500.0}, {"date": "2015-04-07", "close": 0.4425, "volume": 34000.0}, {"date": "2015-04-08", "close": 0.448, "volume": 1200.0}, {"date": "2015-04-09", "close": 0.45, "volume": 69400.0}, {"date": "2015-04-10", "close": 0.4501, "volume": 10000.0}, {"date": "2015-04-13", "close": 0.461, "volume": 32800.0}, {"date": "2015-04-14", "close": 0.4619, "volume": 28200.0}, {"date": "2015-04-15", "close": 0.47, "volume": 13300.0}, {"date": "2015-04-16", "close": 0.47, "volume": 12700.0}, {"date": "2015-04-17", "close": 0.49, "volume": 63500.0}, {"date": "2015-04-20", "close": 0.485, "volume": 56800.0}, {"date": "2015-04-21", "close": 0.4865, "volume": 42600.0}, {"date": "2015-04-22", "close": 0.49, "volume": 10000.0}, {"date": "2015-04-23", "close": 0.4725, "volume": 23200.0}, {"date": "2015-04-24", "close": 0.4751, "volume": 2100.0}, {"date": "2015-04-27", "close": 0.49, "volume": 35000.0}, {"date": "2015-04-28", "close": 0.49, "volume": 54000.0}, {"date": "2015-04-29", "close": 0.5, "volume": 13600.0}, {"date": "2015-04-30", "close": 0.5, "volume": 43000.0}, {"date": "2015-05-01", "close": 0.4999, "volume": 8400.0}, {"date": "2015-05-05", "close": 0.5, "volume": 15000.0}, {"date": "2015-05-07", "close": 0.51, "volume": 11000.0}, {"date": "2015-05-08", "close": 0.51, "volume": 19000.0}, {"date": "2015-05-11", "close": 0.5097, "volume": 10000.0}, {"date": "2015-05-12", "close": 0.5001, "volume": 67900.0}, {"date": "2015-05-13", "close": 0.4995, "volume": 47900.0}, {"date": "2015-05-14", "close": 0.5001, "volume": 28400.0}, {"date": "2015-05-15", "close": 0.5003, "volume": 13800.0}, {"date": "2015-05-18", "close": 0.5002, "volume": 20000.0}, {"date": "2015-05-19", "close": 0.5002, "volume": 20000.0}, {"date": "2015-05-20", "close": 0.5012, "volume": 3100.0}, {"date": "2015-05-22", "close": 0.5032, "volume": 10500.0}, {"date": "2015-05-25", "close": 0.5125, "volume": 5000.0}, {"date": "2015-05-26", "close": 0.5033, "volume": 3200.0}, {"date": "2015-06-02", "close": 0.511, "volume": 92700.0}, {"date": "2015-06-04", "close": 0.53, "volume": 20000.0}, {"date": "2015-06-05", "close": 0.525, "volume": 51500.0}, {"date": "2015-06-09", "close": 0.5411, "volume": 5500.0}, {"date": "2015-06-10", "close": 0.5575, "volume": 45800.0}, {"date": "2015-06-11", "close": 0.56, "volume": 18000.0}, {"date": "2015-06-12", "close": 0.5645, "volume": 1000.0}, {"date": "2015-06-15", "close": 0.581, "volume": 3000.0}, {"date": "2015-06-16", "close": 0.605, "volume": 74400.0}, {"date": "2015-06-18", "close": 0.61, "volume": 41800.0}, {"date": "2015-06-19", "close": 0.6275, "volume": 17000.0}, {"date": "2015-06-22", "close": 0.65, "volume": 47400.0}, {"date": "2015-06-23", "close": 0.6499, "volume": 77600.0}, {"date": "2015-06-24", "close": 0.59, "volume": 81200.0}, {"date": "2015-06-25", "close": 0.605, "volume": 42000.0}, {"date": "2015-06-26", "close": 0.6, "volume": 102200.0}, {"date": "2015-06-29", "close": 0.588, "volume": 103400.0}, {"date": "2015-06-30", "close": 0.588, "volume": 137500.0}, {"date": "2015-07-01", "close": 0.62, "volume": 44900.0}, {"date": "2015-07-02", "close": 0.5861, "volume": 11500.0}, {"date": "2015-07-03", "close": 0.61, "volume": 110000.0}, {"date": "2015-07-06", "close": 0.61, "volume": 50000.0}, {"date": "2015-07-07", "close": 0.6, "volume": 84400.0}, {"date": "2015-07-08", "close": 0.61, "volume": 75900.0}, {"date": "2015-07-09", "close": 0.586, "volume": 46900.0}, {"date": "2015-07-10", "close": 0.62, "volume": 36300.0}, {"date": "2015-07-13", "close": 0.6199, "volume": 140000.0}, {"date": "2015-07-14", "close": 0.615, "volume": 56000.0}, {"date": "2015-07-17", "close": 0.6, "volume": 17600.0}, {"date": "2015-07-20", "close": 0.613, "volume": 7700.0}, {"date": "2015-07-21", "close": 0.61, "volume": 29400.0}, {"date": "2015-07-22", "close": 0.62, "volume": 128600.0}, {"date": "2015-07-27", "close": 0.618, "volume": 10000.0}, {"date": "2015-07-28", "close": 0.6028, "volume": 30500.0}, {"date": "2015-07-29", "close": 0.59, "volume": 17200.0}, {"date": "2015-07-30", "close": 0.6105, "volume": 35600.0}, {"date": "2015-07-31", "close": 0.5935, "volume": 10000.0}, {"date": "2015-08-03", "close": 0.598, "volume": 18900.0}, {"date": "2015-08-04", "close": 0.59, "volume": 87700.0}, {"date": "2015-08-05", "close": 0.595, "volume": 26700.0}, {"date": "2015-08-06", "close": 0.595, "volume": 8400.0}, {"date": "2015-08-07", "close": 0.6, "volume": 75200.0}, {"date": "2015-08-10", "close": 0.6, "volume": 100700.0}, {"date": "2015-08-11", "close": 0.6005, "volume": 17300.0}, {"date": "2015-08-12", "close": 0.5975, "volume": 191800.0}, {"date": "2015-08-13", "close": 0.592, "volume": 6700.0}, {"date": "2015-08-18", "close": 0.58, "volume": 5000.0}, {"date": "2015-08-19", "close": 0.58, "volume": 122500.0}, {"date": "2015-08-20", "close": 0.58, "volume": 13800.0}, {"date": "2015-08-21", "close": 0.58, "volume": 900.0}, {"date": "2015-08-24", "close": 0.55, "volume": 193000.0}, {"date": "2015-08-25", "close": 0.5001, "volume": 24900.0}, {"date": "2015-08-26", "close": 0.525, "volume": 53300.0}, {"date": "2015-08-27", "close": 0.55, "volume": 50000.0}, {"date": "2015-08-28", "close": 0.555, "volume": 29700.0}, {"date": "2015-08-31", "close": 0.57, "volume": 73100.0}, {"date": "2015-09-02", "close": 0.5863, "volume": 13300.0}, {"date": "2015-09-03", "close": 0.585, "volume": 38200.0}, {"date": "2015-09-04", "close": 0.5815, "volume": 15500.0}, {"date": "2015-09-07", "close": 0.58, "volume": 15600.0}, {"date": "2015-09-08", "close": 0.58, "volume": 117400.0}, {"date": "2015-09-09", "close": 0.5885, "volume": 11200.0}, {"date": "2015-09-10", "close": 0.575, "volume": 78700.0}, {"date": "2015-09-11", "close": 0.5601, "volume": 10200.0}, {"date": "2015-09-14", "close": 0.582, "volume": 11000.0}, {"date": "2015-09-15", "close": 0.6, "volume": 147700.0}, {"date": "2015-09-17", "close": 0.575, "volume": 74600.0}, {"date": "2015-09-18", "close": 0.605, "volume": 51900.0}, {"date": "2015-09-21", "close": 0.62, "volume": 10600.0}, {"date": "2015-09-22", "close": 0.615, "volume": 67100.0}, {"date": "2015-09-23", "close": 0.6055, "volume": 30000.0}, {"date": "2015-09-25", "close": 0.61, "volume": 9000.0}, {"date": "2015-09-28", "close": 0.615, "volume": 10300.0}, {"date": "2015-09-29", "close": 0.6051, "volume": 105600.0}, {"date": "2015-09-30", "close": 0.6051, "volume": 70200.0}, {"date": "2015-10-01", "close": 0.6, "volume": 33300.0}, {"date": "2015-10-02", "close": 0.59, "volume": 11400.0}, {"date": "2015-10-06", "close": 0.595, "volume": 30000.0}, {"date": "2015-10-07", "close": 0.59, "volume": 4200.0}, {"date": "2015-10-08", "close": 0.58, "volume": 16800.0}, {"date": "2015-10-09", "close": 0.575, "volume": 9300.0}, {"date": "2015-10-12", "close": 0.58, "volume": 6700.0}, {"date": "2015-10-14", "close": 0.58, "volume": 88600.0}, {"date": "2015-10-15", "close": 0.6, "volume": 78400.0}, {"date": "2015-10-16", "close": 0.615, "volume": 1500.0}, {"date": "2015-10-19", "close": 0.61, "volume": 105500.0}, {"date": "2015-10-20", "close": 0.615, "volume": 1200.0}, {"date": "2015-10-21", "close": 0.61, "volume": 2900.0}, {"date": "2015-10-23", "close": 0.62, "volume": 92500.0}, {"date": "2015-10-26", "close": 0.6126, "volume": 69200.0}, {"date": "2015-10-27", "close": 0.62, "volume": 700.0}, {"date": "2015-10-28", "close": 0.618, "volume": 30800.0}, {"date": "2015-10-29", "close": 0.62, "volume": 2000.0}, {"date": "2015-10-30", "close": 0.618, "volume": 2500.0}, {"date": "2015-11-02", "close": 0.61, "volume": 95300.0}, {"date": "2015-11-03", "close": 0.61, "volume": 34300.0}, {"date": "2015-11-05", "close": 0.6103, "volume": 20200.0}, {"date": "2015-11-06", "close": 0.6103, "volume": 1800.0}, {"date": "2015-11-09", "close": 0.63, "volume": 53800.0}, {"date": "2015-11-10", "close": 0.615, "volume": 24000.0}, {"date": "2015-11-12", "close": 0.61, "volume": 146500.0}, {"date": "2015-11-13", "close": 0.61, "volume": 73100.0}, {"date": "2015-11-16", "close": 0.61, "volume": 1600.0}, {"date": "2015-11-18", "close": 0.61, "volume": 3300.0}, {"date": "2015-11-19", "close": 0.605, "volume": 14000.0}, {"date": "2015-11-20", "close": 0.6, "volume": 18000.0}, {"date": "2015-11-23", "close": 0.61, "volume": 87200.0}, {"date": "2015-11-24", "close": 0.5914, "volume": 42000.0}, {"date": "2015-11-26", "close": 0.63, "volume": 51000.0}, {"date": "2015-11-27", "close": 0.63, "volume": 9100.0}, {"date": "2015-11-30", "close": 0.63, "volume": 11000.0}, {"date": "2015-12-01", "close": 0.602, "volume": 37000.0}, {"date": "2015-12-02", "close": 0.599, "volume": 7100.0}, {"date": "2015-12-03", "close": 0.62, "volume": 48000.0}, {"date": "2015-12-04", "close": 0.599, "volume": 7500.0}, {"date": "2015-12-07", "close": 0.605, "volume": 19300.0}, {"date": "2015-12-08", "close": 0.6049, "volume": 52600.0}, {"date": "2015-12-09", "close": 0.605, "volume": 18700.0}, {"date": "2015-12-10", "close": 0.615, "volume": 36300.0}, {"date": "2015-12-11", "close": 0.62, "volume": 20000.0}, {"date": "2015-12-14", "close": 0.651, "volume": 64900.0}, {"date": "2015-12-15", "close": 0.6049, "volume": 218900.0}, {"date": "2015-12-16", "close": 0.615, "volume": 15000.0}, {"date": "2015-12-17", "close": 0.6175, "volume": 16000.0}, {"date": "2015-12-21", "close": 0.62, "volume": 361300.0}, {"date": "2015-12-22", "close": 0.64, "volume": 60500.0}, {"date": "2015-12-23", "close": 0.65, "volume": 76200.0}, {"date": "2015-12-24", "close": 0.6402, "volume": 546200.0}, {"date": "2015-12-29", "close": 0.635, "volume": 17500.0}, {"date": "2015-12-30", "close": 0.635, "volume": 6500.0}, {"date": "2015-12-31", "close": 0.62, "volume": 23500.0}, {"date": "2016-01-04", "close": 0.6205, "volume": 3500.0}, {"date": "2016-01-05", "close": 0.63, "volume": 35500.0}, {"date": "2016-01-07", "close": 0.64, "volume": 18000.0}, {"date": "2016-01-08", "close": 0.6499, "volume": 25000.0}, {"date": "2016-01-11", "close": 0.6495, "volume": 2800.0}, {"date": "2016-01-12", "close": 0.63, "volume": 8000.0}, {"date": "2016-01-14", "close": 0.6289, "volume": 36000.0}, {"date": "2016-01-15", "close": 0.603, "volume": 70500.0}, {"date": "2016-01-18", "close": 0.603, "volume": 31000.0}, {"date": "2016-01-20", "close": 0.6051, "volume": 12500.0}, {"date": "2016-01-22", "close": 0.606, "volume": 15000.0}, {"date": "2016-01-25", "close": 0.61, "volume": 3300.0}, {"date": "2016-01-27", "close": 0.615, "volume": 9500.0}, {"date": "2016-01-28", "close": 0.615, "volume": 8000.0}, {"date": "2016-01-29", "close": 0.6147, "volume": 15000.0}, {"date": "2016-02-01", "close": 0.64, "volume": 5000.0}, {"date": "2016-02-02", "close": 0.65, "volume": 30000.0}, {"date": "2016-02-03", "close": 0.64, "volume": 3100.0}, {"date": "2016-02-04", "close": 0.64, "volume": 14100.0}, {"date": "2016-02-05", "close": 0.63, "volume": 5000.0}, {"date": "2016-02-08", "close": 0.6303, "volume": 1400.0}, {"date": "2016-02-09", "close": 0.6411, "volume": 68300.0}, {"date": "2016-02-10", "close": 0.6399, "volume": 1800.0}, {"date": "2016-02-11", "close": 0.64, "volume": 10000.0}, {"date": "2016-02-12", "close": 0.6398, "volume": 8000.0}, {"date": "2016-02-15", "close": 0.6047, "volume": 81200.0}, {"date": "2016-02-17", "close": 0.63, "volume": 8900.0}, {"date": "2016-02-18", "close": 0.6102, "volume": 50000.0}, {"date": "2016-02-22", "close": 0.61, "volume": 58500.0}, {"date": "2016-02-23", "close": 0.63, "volume": 61600.0}, {"date": "2016-02-24", "close": 0.63, "volume": 2600.0}, {"date": "2016-02-25", "close": 0.63, "volume": 10700.0}, {"date": "2016-02-26", "close": 0.63, "volume": 34400.0}, {"date": "2016-02-29", "close": 0.6101, "volume": 20000.0}, {"date": "2016-03-01", "close": 0.61, "volume": 29000.0}, {"date": "2016-03-02", "close": 0.6101, "volume": 10000.0}, {"date": "2016-03-03", "close": 0.6101, "volume": 49500.0}, {"date": "2016-03-04", "close": 0.6125, "volume": 89500.0}, {"date": "2016-03-07", "close": 0.6171, "volume": 119900.0}, {"date": "2016-03-08", "close": 0.6199, "volume": 58600.0}, {"date": "2016-03-09", "close": 0.619, "volume": 20200.0}, {"date": "2016-03-10", "close": 0.62, "volume": 30700.0}, {"date": "2016-03-11", "close": 0.62, "volume": 932200.0}, {"date": "2016-03-14", "close": 0.6121, "volume": 8700.0}, {"date": "2016-03-17", "close": 0.62, "volume": 50000.0}, {"date": "2016-03-18", "close": 0.61, "volume": 65300.0}, {"date": "2016-03-21", "close": 0.62, "volume": 43200.0}, {"date": "2016-03-23", "close": 0.62, "volume": 22900.0}, {"date": "2016-03-24", "close": 0.623, "volume": 144800.0}, {"date": "2016-03-29", "close": 0.61, "volume": 6000.0}, {"date": "2016-03-30", "close": 0.61, "volume": 20000.0}, {"date": "2016-03-31", "close": 0.6103, "volume": 87000.0}, {"date": "2016-04-01", "close": 0.616, "volume": 99100.0}, {"date": "2016-04-04", "close": 0.619, "volume": 65000.0}, {"date": "2016-04-05", "close": 0.617, "volume": 15900.0}, {"date": "2016-04-06", "close": 0.62, "volume": 6100.0}, {"date": "2016-04-07", "close": 0.62, "volume": 1466600.0}, {"date": "2016-04-08", "close": 0.621, "volume": 5800.0}, {"date": "2016-04-11", "close": 0.621, "volume": 2118300.0}, {"date": "2016-04-12", "close": 0.6135, "volume": 14900.0}, {"date": "2016-04-13", "close": 0.612, "volume": 41900.0}, {"date": "2016-04-14", "close": 0.6135, "volume": 8000.0}, {"date": "2016-04-15", "close": 0.6121, "volume": 9700.0}, {"date": "2016-04-18", "close": 0.6175, "volume": 45100.0}, {"date": "2016-04-19", "close": 0.623, "volume": 91500.0}, {"date": "2016-04-20", "close": 0.623, "volume": 41800.0}, {"date": "2016-04-21", "close": 0.623, "volume": 23200.0}, {"date": "2016-04-26", "close": 0.62, "volume": 147800.0}, {"date": "2016-04-27", "close": 0.62, "volume": 10000.0}, {"date": "2016-04-28", "close": 0.632, "volume": 38200.0}, {"date": "2016-04-29", "close": 0.63, "volume": 23500.0}, {"date": "2016-05-02", "close": 0.6355, "volume": 79200.0}, {"date": "2016-05-04", "close": 0.6355, "volume": 66300.0}, {"date": "2016-05-06", "close": 0.639, "volume": 5000.0}, {"date": "2016-05-09", "close": 0.6499, "volume": 63800.0}, {"date": "2016-05-10", "close": 0.6499, "volume": 16700.0}, {"date": "2016-05-13", "close": 0.6799, "volume": 31500.0}, {"date": "2016-05-16", "close": 0.6801, "volume": 8900.0}, {"date": "2016-05-17", "close": 0.6799, "volume": 74700.0}, {"date": "2016-05-18", "close": 0.6497, "volume": 13900.0}, {"date": "2016-05-19", "close": 0.6848, "volume": 60900.0}, {"date": "2016-05-20", "close": 0.765, "volume": 116700.0}, {"date": "2016-05-23", "close": 0.7905, "volume": 43400.0}, {"date": "2016-05-24", "close": 0.7925, "volume": 7000.0}, {"date": "2016-05-25", "close": 0.791, "volume": 28600.0}, {"date": "2016-05-26", "close": 0.7915, "volume": 25000.0}, {"date": "2016-05-27", "close": 0.8, "volume": 30500.0}, {"date": "2016-05-30", "close": 0.792, "volume": 17700.0}, {"date": "2016-05-31", "close": 0.82, "volume": 40900.0}, {"date": "2016-06-01", "close": 0.86, "volume": 11300.0}, {"date": "2016-06-02", "close": 0.8425, "volume": 46800.0}, {"date": "2016-06-03", "close": 0.835, "volume": 7500.0}, {"date": "2016-06-06", "close": 0.825, "volume": 4200.0}, {"date": "2016-06-07", "close": 0.83, "volume": 5200.0}, {"date": "2016-06-08", "close": 0.86, "volume": 800.0}, {"date": "2016-06-09", "close": 0.8996, "volume": 55700.0}, {"date": "2016-06-10", "close": 0.8996, "volume": 18000.0}, {"date": "2016-06-14", "close": 0.9, "volume": 387100.0}, {"date": "2016-06-15", "close": 0.9045, "volume": 51500.0}, {"date": "2016-06-16", "close": 0.905, "volume": 27800.0}, {"date": "2016-06-17", "close": 0.9025, "volume": 28200.0}, {"date": "2016-06-20", "close": 0.9179, "volume": 262500.0}, {"date": "2016-06-21", "close": 0.9175, "volume": 34000.0}, {"date": "2016-06-22", "close": 0.925, "volume": 38200.0}, {"date": "2016-06-23", "close": 0.922, "volume": 72200.0}, {"date": "2016-06-24", "close": 0.8499, "volume": 40500.0}, {"date": "2016-06-27", "close": 0.8417, "volume": 62400.0}, {"date": "2016-06-28", "close": 0.8111, "volume": 30600.0}, {"date": "2016-07-01", "close": 0.85, "volume": 11300.0}, {"date": "2016-07-04", "close": 0.91, "volume": 50100.0}, {"date": "2016-07-05", "close": 0.917, "volume": 33200.0}, {"date": "2016-07-06", "close": 0.9174, "volume": 3700.0}, {"date": "2016-07-07", "close": 0.9, "volume": 10800.0}, {"date": "2016-07-08", "close": 0.9, "volume": 25000.0}, {"date": "2016-07-11", "close": 0.9, "volume": 22200.0}, {"date": "2016-07-12", "close": 0.9, "volume": 41500.0}, {"date": "2016-07-13", "close": 0.9, "volume": 133200.0}, {"date": "2016-07-14", "close": 0.9, "volume": 36000.0}, {"date": "2016-07-15", "close": 0.9, "volume": 10000.0}, {"date": "2016-07-19", "close": 0.885, "volume": 34200.0}, {"date": "2016-07-20", "close": 0.8621, "volume": 36900.0}, {"date": "2016-07-21", "close": 0.8614, "volume": 3200.0}, {"date": "2016-07-22", "close": 0.845, "volume": 43800.0}, {"date": "2016-07-25", "close": 0.856, "volume": 42200.0}, {"date": "2016-07-26", "close": 0.858, "volume": 29600.0}, {"date": "2016-07-27", "close": 0.84, "volume": 92600.0}, {"date": "2016-07-28", "close": 0.852, "volume": 8800.0}, {"date": "2016-07-29", "close": 0.8203, "volume": 92900.0}, {"date": "2016-08-01", "close": 0.84, "volume": 138500.0}, {"date": "2016-08-02", "close": 0.8517, "volume": 6900.0}, {"date": "2016-08-03", "close": 0.85, "volume": 1000.0}, {"date": "2016-08-04", "close": 0.835, "volume": 34400.0}, {"date": "2016-08-05", "close": 0.83, "volume": 6700.0}, {"date": "2016-08-08", "close": 0.8306, "volume": 34900.0}, {"date": "2016-08-10", "close": 0.83, "volume": 141000.0}, {"date": "2016-08-11", "close": 0.84, "volume": 9500.0}, {"date": "2016-08-12", "close": 0.8603, "volume": 32500.0}, {"date": "2016-08-16", "close": 0.882, "volume": 75100.0}, {"date": "2016-08-17", "close": 0.89, "volume": 16100.0}, {"date": "2016-08-19", "close": 0.89, "volume": 9200.0}, {"date": "2016-08-23", "close": 0.892, "volume": 8000.0}, {"date": "2016-08-24", "close": 0.89, "volume": 1100.0}, {"date": "2016-08-25", "close": 0.885, "volume": 39900.0}, {"date": "2016-08-26", "close": 0.86, "volume": 21000.0}, {"date": "2016-08-29", "close": 0.85, "volume": 4000.0}, {"date": "2016-08-30", "close": 0.86, "volume": 5300.0}, {"date": "2016-08-31", "close": 0.835, "volume": 268000.0}, {"date": "2016-09-01", "close": 0.84, "volume": 50000.0}, {"date": "2016-09-02", "close": 0.855, "volume": 15000.0}, {"date": "2016-09-05", "close": 0.8529, "volume": 31700.0}, {"date": "2016-09-06", "close": 0.855, "volume": 26300.0}, {"date": "2016-09-07", "close": 0.855, "volume": 114300.0}, {"date": "2016-09-08", "close": 0.8552, "volume": 65400.0}, {"date": "2016-09-09", "close": 0.8552, "volume": 76500.0}, {"date": "2016-09-12", "close": 0.87, "volume": 3000.0}, {"date": "2016-09-13", "close": 0.87, "volume": 25700.0}, {"date": "2016-09-14", "close": 0.87, "volume": 1200.0}, {"date": "2016-09-15", "close": 0.8803, "volume": 10900.0}, {"date": "2016-09-16", "close": 0.885, "volume": 2000.0}, {"date": "2016-09-19", "close": 0.886, "volume": 200.0}, {"date": "2016-09-20", "close": 0.885, "volume": 600.0}, {"date": "2016-09-21", "close": 0.88, "volume": 4400.0}, {"date": "2016-09-22", "close": 0.8875, "volume": 60100.0}, {"date": "2016-09-23", "close": 0.8925, "volume": 17700.0}, {"date": "2016-09-26", "close": 0.894, "volume": 12300.0}, {"date": "2016-09-27", "close": 0.8935, "volume": 52500.0}, {"date": "2016-09-28", "close": 0.8935, "volume": 7700.0}, {"date": "2016-09-29", "close": 0.894, "volume": 52900.0}, {"date": "2016-09-30", "close": 0.9, "volume": 81600.0}, {"date": "2016-10-03", "close": 0.9045, "volume": 1900.0}, {"date": "2016-10-04", "close": 0.9, "volume": 74700.0}, {"date": "2016-10-05", "close": 0.8997, "volume": 116400.0}, {"date": "2016-10-06", "close": 0.89, "volume": 22400.0}, {"date": "2016-10-07", "close": 0.89, "volume": 42600.0}, {"date": "2016-10-10", "close": 0.8903, "volume": 18100.0}, {"date": "2016-10-11", "close": 0.8997, "volume": 51100.0}, {"date": "2016-10-12", "close": 0.9, "volume": 600.0}, {"date": "2016-10-13", "close": 0.89, "volume": 1200.0}, {"date": "2016-10-14", "close": 0.885, "volume": 1800.0}, {"date": "2016-10-17", "close": 0.8875, "volume": 3300.0}, {"date": "2016-10-18", "close": 0.89, "volume": 34800.0}, {"date": "2016-10-19", "close": 0.89, "volume": 30100.0}, {"date": "2016-10-20", "close": 0.89, "volume": 1500.0}, {"date": "2016-10-21", "close": 0.89, "volume": 22000.0}, {"date": "2016-10-24", "close": 0.89, "volume": 51900.0}, {"date": "2016-10-25", "close": 0.904, "volume": 96500.0}, {"date": "2016-10-26", "close": 0.9, "volume": 66600.0}, {"date": "2016-10-27", "close": 0.8901, "volume": 15700.0}, {"date": "2016-10-28", "close": 0.9, "volume": 53700.0}, {"date": "2016-10-31", "close": 0.885, "volume": 32700.0}, {"date": "2016-11-01", "close": 0.8999, "volume": 11300.0}, {"date": "2016-11-02", "close": 0.883, "volume": 600.0}, {"date": "2016-11-04", "close": 0.883, "volume": 19900.0}, {"date": "2016-11-07", "close": 0.883, "volume": 46300.0}, {"date": "2016-11-08", "close": 0.895, "volume": 60100.0}, {"date": "2016-11-09", "close": 0.9, "volume": 226300.0}, {"date": "2016-11-10", "close": 0.88, "volume": 26500.0}, {"date": "2016-11-11", "close": 0.88, "volume": 4000.0}, {"date": "2016-11-16", "close": 0.87, "volume": 800.0}, {"date": "2016-11-17", "close": 0.872, "volume": 36400.0}, {"date": "2016-11-18", "close": 0.84, "volume": 61600.0}, {"date": "2016-11-21", "close": 0.84, "volume": 10600.0}, {"date": "2016-11-22", "close": 0.8151, "volume": 14100.0}, {"date": "2016-11-23", "close": 0.8, "volume": 69200.0}, {"date": "2016-11-24", "close": 0.8, "volume": 43900.0}, {"date": "2016-11-25", "close": 0.8095, "volume": 111400.0}, {"date": "2016-11-28", "close": 0.82, "volume": 46800.0}, {"date": "2016-11-29", "close": 0.8399, "volume": 22200.0}, {"date": "2016-11-30", "close": 0.8794, "volume": 41100.0}, {"date": "2016-12-01", "close": 0.89, "volume": 21000.0}, {"date": "2016-12-02", "close": 0.8894, "volume": 400.0}, {"date": "2016-12-05", "close": 0.8895, "volume": 12900.0}, {"date": "2016-12-06", "close": 0.886, "volume": 2000.0}, {"date": "2016-12-07", "close": 0.886, "volume": 9700.0}, {"date": "2016-12-09", "close": 0.88, "volume": 20500.0}, {"date": "2016-12-12", "close": 0.88, "volume": 13100.0}, {"date": "2016-12-13", "close": 0.88, "volume": 5000.0}, {"date": "2016-12-14", "close": 0.88, "volume": 6000.0}, {"date": "2016-12-15", "close": 0.88, "volume": 51200.0}, {"date": "2016-12-16", "close": 0.8825, "volume": 6500.0}, {"date": "2016-12-20", "close": 0.88, "volume": 1600.0}, {"date": "2016-12-21", "close": 0.8775, "volume": 2000.0}, {"date": "2016-12-22", "close": 0.875, "volume": 5200.0}, {"date": "2016-12-23", "close": 0.872, "volume": 5600.0}, {"date": "2016-12-28", "close": 0.8775, "volume": 12700.0}, {"date": "2016-12-29", "close": 0.86, "volume": 60000.0}, {"date": "2017-01-03", "close": 0.8614, "volume": 63100.0}, {"date": "2017-01-04", "close": 0.865, "volume": 46000.0}, {"date": "2017-01-05", "close": 0.895, "volume": 65500.0}, {"date": "2017-01-06", "close": 0.9, "volume": 19900.0}, {"date": "2017-01-09", "close": 0.9, "volume": 84900.0}, {"date": "2017-01-10", "close": 0.905, "volume": 103900.0}, {"date": "2017-01-11", "close": 0.89, "volume": 32700.0}, {"date": "2017-01-12", "close": 0.899, "volume": 28400.0}, {"date": "2017-01-13", "close": 0.89, "volume": 4300.0}, {"date": "2017-01-16", "close": 0.8831, "volume": 15300.0}, {"date": "2017-01-17", "close": 0.885, "volume": 8400.0}, {"date": "2017-01-18", "close": 0.88, "volume": 2900.0}, {"date": "2017-01-19", "close": 0.88, "volume": 800.0}, {"date": "2017-01-20", "close": 0.865, "volume": 75500.0}, {"date": "2017-01-23", "close": 0.8601, "volume": 11500.0}, {"date": "2017-01-24", "close": 0.86, "volume": 4100.0}, {"date": "2017-01-25", "close": 0.8654, "volume": 66000.0}, {"date": "2017-01-27", "close": 0.8601, "volume": 35100.0}, {"date": "2017-01-30", "close": 0.875, "volume": 4000.0}, {"date": "2017-01-31", "close": 0.88, "volume": 36700.0}, {"date": "2017-02-01", "close": 0.87, "volume": 30500.0}, {"date": "2017-02-02", "close": 0.87, "volume": 11500.0}, {"date": "2017-02-06", "close": 0.888, "volume": 77500.0}, {"date": "2017-02-07", "close": 0.89, "volume": 52900.0}, {"date": "2017-02-08", "close": 0.89, "volume": 4600.0}, {"date": "2017-02-09", "close": 0.8754, "volume": 2700.0}, {"date": "2017-02-10", "close": 0.885, "volume": 4500.0}, {"date": "2017-02-13", "close": 0.89, "volume": 11800.0}, {"date": "2017-02-14", "close": 0.89, "volume": 85200.0}, {"date": "2017-02-15", "close": 0.9, "volume": 7500.0}, {"date": "2017-02-16", "close": 0.91, "volume": 29500.0}, {"date": "2017-02-17", "close": 0.905, "volume": 25000.0}, {"date": "2017-02-20", "close": 0.93, "volume": 39600.0}, {"date": "2017-02-21", "close": 0.93, "volume": 5800.0}, {"date": "2017-02-22", "close": 0.925, "volume": 8500.0}, {"date": "2017-02-23", "close": 0.92, "volume": 10600.0}, {"date": "2017-02-24", "close": 0.905, "volume": 44300.0}, {"date": "2017-02-27", "close": 0.92, "volume": 2400.0}, {"date": "2017-02-28", "close": 0.91, "volume": 52000.0}, {"date": "2017-03-01", "close": 0.92, "volume": 23600.0}, {"date": "2017-03-02", "close": 0.925, "volume": 100.0}, {"date": "2017-03-03", "close": 0.92, "volume": 5200.0}, {"date": "2017-03-07", "close": 0.9, "volume": 40000.0}, {"date": "2017-03-08", "close": 0.905, "volume": 9900.0}, {"date": "2017-03-09", "close": 0.9253, "volume": 3600.0}, {"date": "2017-03-13", "close": 0.93, "volume": 156300.0}, {"date": "2017-03-14", "close": 0.93, "volume": 11000.0}, {"date": "2017-03-15", "close": 0.9288, "volume": 93900.0}, {"date": "2017-03-16", "close": 0.94, "volume": 10600.0}, {"date": "2017-03-17", "close": 0.9375, "volume": 1600.0}, {"date": "2017-03-20", "close": 0.9375, "volume": 59500.0}, {"date": "2017-03-23", "close": 0.9375, "volume": 2100.0}, {"date": "2017-03-24", "close": 0.9347, "volume": 161000.0}, {"date": "2017-03-28", "close": 0.9343, "volume": 40200.0}, {"date": "2017-03-29", "close": 0.93, "volume": 2300.0}, {"date": "2017-03-30", "close": 0.9295, "volume": 4900.0}, {"date": "2017-03-31", "close": 0.92, "volume": 13600.0}, {"date": "2017-04-03", "close": 0.88, "volume": 35100.0}, {"date": "2017-04-04", "close": 0.891, "volume": 16600.0}, {"date": "2017-04-06", "close": 0.905, "volume": 100.0}, {"date": "2017-04-07", "close": 0.892, "volume": 1800.0}, {"date": "2017-04-10", "close": 0.892, "volume": 600.0}, {"date": "2017-04-11", "close": 0.8925, "volume": 700.0}, {"date": "2017-04-12", "close": 0.9115, "volume": 67900.0}, {"date": "2017-04-13", "close": 0.91, "volume": 20000.0}, {"date": "2017-04-18", "close": 0.8925, "volume": 135000.0}, {"date": "2017-04-20", "close": 0.892, "volume": 26100.0}, {"date": "2017-04-21", "close": 0.8913, "volume": 36300.0}, {"date": "2017-04-24", "close": 0.918, "volume": 1800.0}, {"date": "2017-04-26", "close": 0.91, "volume": 74500.0}, {"date": "2017-04-27", "close": 0.902, "volume": 13000.0}, {"date": "2017-04-28", "close": 0.88, "volume": 225800.0}, {"date": "2017-05-01", "close": 0.887, "volume": 12900.0}, {"date": "2017-05-02", "close": 0.89, "volume": 127500.0}, {"date": "2017-05-03", "close": 0.899, "volume": 34300.0}, {"date": "2017-05-04", "close": 0.89, "volume": 22500.0}, {"date": "2017-05-05", "close": 0.89, "volume": 90800.0}, {"date": "2017-05-08", "close": 0.875, "volume": 19900.0}, {"date": "2017-05-09", "close": 0.869, "volume": 21600.0}, {"date": "2017-05-10", "close": 0.86, "volume": 109100.0}, {"date": "2017-05-11", "close": 0.855, "volume": 9700.0}, {"date": "2017-05-12", "close": 0.84, "volume": 64600.0}, {"date": "2017-05-15", "close": 0.83, "volume": 60900.0}, {"date": "2017-05-16", "close": 0.83, "volume": 23500.0}, {"date": "2017-05-17", "close": 0.8075, "volume": 24800.0}, {"date": "2017-05-18", "close": 0.825, "volume": 93100.0}, {"date": "2017-05-19", "close": 0.8549, "volume": 62900.0}, {"date": "2017-05-23", "close": 0.855, "volume": 14500.0}, {"date": "2017-05-25", "close": 0.855, "volume": 6100.0}, {"date": "2017-05-26", "close": 0.855, "volume": 60100.0}, {"date": "2017-05-29", "close": 0.87, "volume": 23100.0}, {"date": "2017-05-30", "close": 0.865, "volume": 38300.0}, {"date": "2017-05-31", "close": 0.9, "volume": 23900.0}, {"date": "2017-06-01", "close": 0.897, "volume": 137300.0}, {"date": "2017-06-02", "close": 0.9, "volume": 15800.0}, {"date": "2017-06-05", "close": 0.9, "volume": 94700.0}, {"date": "2017-06-06", "close": 0.9, "volume": 46500.0}, {"date": "2017-06-07", "close": 0.9, "volume": 79400.0}, {"date": "2017-06-08", "close": 0.9, "volume": 22800.0}, {"date": "2017-06-09", "close": 0.9, "volume": 82900.0}, {"date": "2017-06-13", "close": 0.893, "volume": 43900.0}, {"date": "2017-06-14", "close": 0.8888, "volume": 26400.0}, {"date": "2017-06-15", "close": 0.8975, "volume": 6200.0}, {"date": "2017-06-16", "close": 0.8975, "volume": 36200.0}, {"date": "2017-06-19", "close": 0.91, "volume": 51100.0}, {"date": "2017-06-21", "close": 0.93, "volume": 32400.0}, {"date": "2017-06-23", "close": 0.93, "volume": 49200.0}, {"date": "2017-06-26", "close": 0.9351, "volume": 16700.0}, {"date": "2017-06-27", "close": 0.945, "volume": 29200.0}, {"date": "2017-06-28", "close": 0.9447, "volume": 74400.0}, {"date": "2017-06-29", "close": 0.95, "volume": 600.0}, {"date": "2017-06-30", "close": 0.946, "volume": 2300.0}, {"date": "2017-07-03", "close": 0.94, "volume": 186000.0}, {"date": "2017-07-04", "close": 0.946, "volume": 12200.0}, {"date": "2017-07-05", "close": 0.936, "volume": 19100.0}, {"date": "2017-07-06", "close": 0.95, "volume": 18300.0}, {"date": "2017-07-07", "close": 0.956, "volume": 400.0}, {"date": "2017-07-10", "close": 0.98, "volume": 21600.0}, {"date": "2017-07-11", "close": 1.005, "volume": 59000.0}, {"date": "2017-07-12", "close": 1.005, "volume": 25000.0}, {"date": "2017-07-13", "close": 1.005, "volume": 800.0}, {"date": "2017-07-14", "close": 1.011, "volume": 14900.0}, {"date": "2017-07-17", "close": 1.07, "volume": 65300.0}, {"date": "2017-07-18", "close": 1.08, "volume": 31800.0}, {"date": "2017-07-19", "close": 1.1499, "volume": 70600.0}, {"date": "2017-07-20", "close": 1.1478, "volume": 37300.0}, {"date": "2017-07-21", "close": 1.1449, "volume": 10800.0}, {"date": "2017-07-24", "close": 1.1, "volume": 66600.0}, {"date": "2017-07-25", "close": 1.12, "volume": 11800.0}, {"date": "2017-07-26", "close": 1.1249, "volume": 27300.0}, {"date": "2017-07-27", "close": 1.12, "volume": 5600.0}, {"date": "2017-07-28", "close": 1.147, "volume": 3800.0}, {"date": "2017-07-31", "close": 1.142, "volume": 44100.0}, {"date": "2017-08-01", "close": 1.14, "volume": 17900.0}, {"date": "2017-08-02", "close": 1.12, "volume": 3700.0}, {"date": "2017-08-03", "close": 1.12, "volume": 100.0}, {"date": "2017-08-07", "close": 1.12, "volume": 21500.0}, {"date": "2017-08-08", "close": 1.1, "volume": 46800.0}, {"date": "2017-08-09", "close": 1.1, "volume": 19800.0}, {"date": "2017-08-10", "close": 1.1395, "volume": 2000.0}, {"date": "2017-08-14", "close": 1.1, "volume": 53800.0}, {"date": "2017-08-15", "close": 1.1392, "volume": 31000.0}, {"date": "2017-08-16", "close": 1.13, "volume": 37300.0}, {"date": "2017-08-17", "close": 1.12, "volume": 65400.0}, {"date": "2017-08-18", "close": 1.1399, "volume": 99500.0}, {"date": "2017-08-21", "close": 1.1399, "volume": 3300.0}, {"date": "2017-08-22", "close": 1.14, "volume": 16900.0}, {"date": "2017-08-23", "close": 1.14, "volume": 100.0}, {"date": "2017-08-24", "close": 1.14, "volume": 800.0}, {"date": "2017-08-28", "close": 1.1642, "volume": 16000.0}, {"date": "2017-08-29", "close": 1.15, "volume": 200.0}, {"date": "2017-08-31", "close": 1.16, "volume": 49200.0}, {"date": "2017-09-01", "close": 1.1453, "volume": 32000.0}, {"date": "2017-09-04", "close": 1.1567, "volume": 36200.0}, {"date": "2017-09-05", "close": 1.16, "volume": 21000.0}, {"date": "2017-09-06", "close": 1.15, "volume": 60700.0}, {"date": "2017-09-07", "close": 1.11, "volume": 21600.0}, {"date": "2017-09-12", "close": 1.1595, "volume": 124100.0}, {"date": "2017-09-13", "close": 1.1795, "volume": 48800.0}, {"date": "2017-09-14", "close": 1.1752, "volume": 7900.0}, {"date": "2017-09-15", "close": 1.18, "volume": 7200.0}, {"date": "2017-09-18", "close": 1.18, "volume": 7600.0}, {"date": "2017-09-19", "close": 1.2169, "volume": 19400.0}, {"date": "2017-09-20", "close": 1.2169, "volume": 36100.0}, {"date": "2017-09-21", "close": 1.218, "volume": 45900.0}, {"date": "2017-09-22", "close": 1.21, "volume": 4100.0}, {"date": "2017-09-25", "close": 1.2, "volume": 84200.0}, {"date": "2017-09-26", "close": 1.2195, "volume": 20800.0}, {"date": "2017-09-27", "close": 1.2016, "volume": 74800.0}, {"date": "2017-09-28", "close": 1.19, "volume": 198900.0}, {"date": "2017-09-29", "close": 1.227, "volume": 11300.0}, {"date": "2017-10-02", "close": 1.295, "volume": 60500.0}, {"date": "2017-10-03", "close": 1.33, "volume": 29700.0}, {"date": "2017-10-04", "close": 1.36, "volume": 27100.0}, {"date": "2017-10-05", "close": 1.3298, "volume": 52900.0}, {"date": "2017-10-06", "close": 1.31, "volume": 29100.0}, {"date": "2017-10-09", "close": 1.2601, "volume": 129200.0}, {"date": "2017-10-10", "close": 1.299, "volume": 83100.0}, {"date": "2017-10-11", "close": 1.36, "volume": 45300.0}, {"date": "2017-10-12", "close": 1.34, "volume": 22800.0}, {"date": "2017-10-13", "close": 1.34, "volume": 143700.0}, {"date": "2017-10-16", "close": 1.3413, "volume": 47400.0}, {"date": "2017-10-17", "close": 1.33, "volume": 8000.0}, {"date": "2017-10-18", "close": 1.3, "volume": 54200.0}, {"date": "2017-10-19", "close": 1.3, "volume": 31600.0}, {"date": "2017-10-20", "close": 1.29, "volume": 21500.0}, {"date": "2017-10-23", "close": 1.27, "volume": 27100.0}, {"date": "2017-10-24", "close": 1.2949, "volume": 62700.0}, {"date": "2017-10-25", "close": 1.236, "volume": 199200.0}, {"date": "2017-10-26", "close": 1.255, "volume": 70800.0}, {"date": "2017-10-27", "close": 1.2022, "volume": 66400.0}, {"date": "2017-10-30", "close": 1.25, "volume": 121300.0}, {"date": "2017-10-31", "close": 1.26, "volume": 49200.0}, {"date": "2017-11-01", "close": 1.287, "volume": 68400.0}, {"date": "2017-11-02", "close": 1.2951, "volume": 43200.0}, {"date": "2017-11-03", "close": 1.31, "volume": 113300.0}, {"date": "2017-11-06", "close": 1.305, "volume": 19600.0}, {"date": "2017-11-07", "close": 1.3049, "volume": 5600.0}, {"date": "2017-11-09", "close": 1.3, "volume": 100200.0}, {"date": "2017-11-10", "close": 1.2802, "volume": 19600.0}, {"date": "2017-11-13", "close": 1.28, "volume": 6700.0}, {"date": "2017-11-14", "close": 1.307, "volume": 46300.0}, {"date": "2017-11-15", "close": 1.31, "volume": 9200.0}, {"date": "2017-11-16", "close": 1.33, "volume": 4500.0}, {"date": "2017-11-17", "close": 1.3, "volume": 69500.0}, {"date": "2017-11-20", "close": 1.31, "volume": 60100.0}, {"date": "2017-11-22", "close": 1.3125, "volume": 4900.0}, {"date": "2017-11-23", "close": 1.31, "volume": 20100.0}, {"date": "2017-11-24", "close": 1.31, "volume": 20800.0}, {"date": "2017-11-27", "close": 1.32, "volume": 500.0}, {"date": "2017-11-28", "close": 1.3303, "volume": 119200.0}, {"date": "2017-11-29", "close": 1.3303, "volume": 3100.0}, {"date": "2017-11-30", "close": 1.3299, "volume": 11500.0}, {"date": "2017-12-01", "close": 1.32, "volume": 73300.0}, {"date": "2017-12-04", "close": 1.336, "volume": 56700.0}, {"date": "2017-12-06", "close": 1.355, "volume": 38600.0}, {"date": "2017-12-07", "close": 1.345, "volume": 7100.0}, {"date": "2017-12-08", "close": 1.345, "volume": 17900.0}, {"date": "2017-12-11", "close": 1.35, "volume": 6100.0}, {"date": "2017-12-12", "close": 1.36, "volume": 28000.0}, {"date": "2017-12-13", "close": 1.372, "volume": 56100.0}, {"date": "2017-12-14", "close": 1.362, "volume": 779000.0}, {"date": "2017-12-15", "close": 1.345, "volume": 11400.0}, {"date": "2017-12-18", "close": 1.345, "volume": 41700.0}, {"date": "2017-12-19", "close": 1.3603, "volume": 60700.0}, {"date": "2017-12-20", "close": 1.367, "volume": 90400.0}, {"date": "2017-12-21", "close": 1.3803, "volume": 11900.0}, {"date": "2017-12-22", "close": 1.3953, "volume": 54200.0}, {"date": "2017-12-27", "close": 1.39, "volume": 52500.0}, {"date": "2017-12-28", "close": 1.39, "volume": 700.0}, {"date": "2017-12-29", "close": 1.3953, "volume": 30900.0}, {"date": "2018-01-02", "close": 1.415, "volume": 42300.0}, {"date": "2018-01-03", "close": 1.41, "volume": 14100.0}, {"date": "2018-01-04", "close": 1.41, "volume": 15800.0}, {"date": "2018-01-05", "close": 1.43, "volume": 46200.0}, {"date": "2018-01-08", "close": 1.45, "volume": 62900.0}, {"date": "2018-01-09", "close": 1.47, "volume": 34200.0}, {"date": "2018-01-10", "close": 1.533, "volume": 71300.0}, {"date": "2018-01-11", "close": 1.587, "volume": 113200.0}, {"date": "2018-01-12", "close": 1.57, "volume": 79200.0}, {"date": "2018-01-15", "close": 1.61, "volume": 60000.0}, {"date": "2018-01-16", "close": 1.6745, "volume": 65100.0}, {"date": "2018-01-17", "close": 1.7001, "volume": 606700.0}, {"date": "2018-01-18", "close": 1.7, "volume": 67700.0}, {"date": "2018-01-19", "close": 1.6425, "volume": 142700.0}, {"date": "2018-01-22", "close": 1.68, "volume": 62600.0}, {"date": "2018-01-23", "close": 1.68, "volume": 20200.0}, {"date": "2018-01-24", "close": 1.66, "volume": 573700.0}, {"date": "2018-01-25", "close": 1.58, "volume": 53600.0}, {"date": "2018-01-29", "close": 1.545, "volume": 75300.0}, {"date": "2018-01-30", "close": 1.4556, "volume": 111600.0}, {"date": "2018-01-31", "close": 1.4423, "volume": 250000.0}, {"date": "2018-02-01", "close": 1.36, "volume": 838500.0}, {"date": "2018-02-02", "close": 1.3299, "volume": 98300.0}, {"date": "2018-02-05", "close": 1.31, "volume": 41400.0}, {"date": "2018-02-06", "close": 1.3035, "volume": 122200.0}, {"date": "2018-02-07", "close": 1.3301, "volume": 120900.0}, {"date": "2018-02-08", "close": 1.35, "volume": 5900.0}, {"date": "2018-02-09", "close": 1.4451, "volume": 105900.0}, {"date": "2018-02-12", "close": 1.45, "volume": 15100.0}, {"date": "2018-02-13", "close": 1.4593, "volume": 76200.0}, {"date": "2018-02-14", "close": 1.488, "volume": 38200.0}, {"date": "2018-02-15", "close": 1.499, "volume": 73100.0}, {"date": "2018-02-16", "close": 1.515, "volume": 34800.0}, {"date": "2018-02-19", "close": 1.51, "volume": 57800.0}, {"date": "2018-02-20", "close": 1.502, "volume": 4600.0}, {"date": "2018-02-21", "close": 1.49, "volume": 49600.0}, {"date": "2018-02-22", "close": 1.4375, "volume": 36800.0}, {"date": "2018-02-23", "close": 1.45, "volume": 63400.0}, {"date": "2018-02-26", "close": 1.48, "volume": 25900.0}, {"date": "2018-02-27", "close": 1.51, "volume": 11000.0}, {"date": "2018-02-28", "close": 1.505, "volume": 11400.0}, {"date": "2018-03-01", "close": 1.4983, "volume": 11500.0}, {"date": "2018-03-02", "close": 1.41, "volume": 19200.0}, {"date": "2018-03-05", "close": 1.4103, "volume": 2600.0}, {"date": "2018-03-06", "close": 1.4237, "volume": 86000.0}, {"date": "2018-03-07", "close": 1.45, "volume": 32000.0}, {"date": "2018-03-08", "close": 1.3999, "volume": 24700.0}, {"date": "2018-03-09", "close": 1.3999, "volume": 41300.0}, {"date": "2018-03-12", "close": 1.4071, "volume": 57600.0}, {"date": "2018-03-13", "close": 1.41, "volume": 9800.0}, {"date": "2018-03-14", "close": 1.4507, "volume": 77700.0}, {"date": "2018-03-15", "close": 1.42, "volume": 27400.0}, {"date": "2018-03-16", "close": 1.4499, "volume": 1300.0}, {"date": "2018-03-19", "close": 1.42, "volume": 65400.0}, {"date": "2018-03-20", "close": 1.42, "volume": 46400.0}, {"date": "2018-03-21", "close": 1.45, "volume": 23600.0}, {"date": "2018-03-22", "close": 1.4275, "volume": 1200.0}, {"date": "2018-03-23", "close": 1.4249, "volume": 14400.0}, {"date": "2018-03-26", "close": 1.41, "volume": 21000.0}, {"date": "2018-03-27", "close": 1.425, "volume": 7500.0}, {"date": "2018-03-28", "close": 1.3317, "volume": 47200.0}, {"date": "2018-03-29", "close": 1.34, "volume": 12400.0}, {"date": "2018-04-03", "close": 1.331, "volume": 41000.0}, {"date": "2018-04-04", "close": 1.316, "volume": 9100.0}, {"date": "2018-04-05", "close": 1.3, "volume": 83200.0}, {"date": "2018-04-06", "close": 1.2011, "volume": 120300.0}, {"date": "2018-04-09", "close": 1.225, "volume": 25100.0}, {"date": "2018-04-10", "close": 1.2449, "volume": 24600.0}, {"date": "2018-04-11", "close": 1.25, "volume": 12800.0}, {"date": "2018-04-12", "close": 1.285, "volume": 21500.0}, {"date": "2018-04-13", "close": 1.37, "volume": 20300.0}, {"date": "2018-04-16", "close": 1.37, "volume": 7400.0}, {"date": "2018-04-17", "close": 1.3693, "volume": 19900.0}, {"date": "2018-04-18", "close": 1.3399, "volume": 3400.0}, {"date": "2018-04-19", "close": 1.3339, "volume": 17600.0}, {"date": "2018-04-20", "close": 1.335, "volume": 33900.0}, {"date": "2018-04-24", "close": 1.31, "volume": 94000.0}, {"date": "2018-04-26", "close": 1.31, "volume": 13000.0}, {"date": "2018-04-27", "close": 1.312, "volume": 20700.0}, {"date": "2018-04-30", "close": 1.35, "volume": 64600.0}, {"date": "2018-05-01", "close": 1.35, "volume": 3200.0}, {"date": "2018-05-02", "close": 1.33, "volume": 6600.0}, {"date": "2018-05-03", "close": 1.35, "volume": 34400.0}, {"date": "2018-05-04", "close": 1.3429, "volume": 700.0}, {"date": "2018-05-07", "close": 1.354, "volume": 20600.0}, {"date": "2018-05-08", "close": 1.353, "volume": 23300.0}, {"date": "2018-05-09", "close": 1.34, "volume": 32700.0}, {"date": "2018-05-10", "close": 1.353, "volume": 27900.0}, {"date": "2018-05-11", "close": 1.35, "volume": 22300.0}, {"date": "2018-05-14", "close": 1.36, "volume": 26000.0}, {"date": "2018-05-15", "close": 1.35, "volume": 10100.0}, {"date": "2018-05-16", "close": 1.3505, "volume": 9500.0}, {"date": "2018-05-17", "close": 1.3616, "volume": 14200.0}, {"date": "2018-05-21", "close": 1.3658, "volume": 5900.0}, {"date": "2018-05-22", "close": 1.365, "volume": 23900.0}, {"date": "2018-05-23", "close": 1.385, "volume": 21900.0}, {"date": "2018-05-24", "close": 1.39, "volume": 700.0}, {"date": "2018-05-25", "close": 1.38, "volume": 14500.0}, {"date": "2018-05-28", "close": 1.38, "volume": 15300.0}, {"date": "2018-05-29", "close": 1.369, "volume": 108600.0}, {"date": "2018-05-30", "close": 1.364, "volume": 23300.0}, {"date": "2018-06-04", "close": 1.35, "volume": 1000.0}, {"date": "2018-06-05", "close": 1.3447, "volume": 51900.0}, {"date": "2018-06-06", "close": 1.3449, "volume": 48200.0}, {"date": "2018-06-07", "close": 1.334, "volume": 18700.0}, {"date": "2018-06-08", "close": 1.31, "volume": 197900.0}, {"date": "2018-06-12", "close": 1.295, "volume": 59800.0}, {"date": "2018-06-13", "close": 1.28, "volume": 36800.0}, {"date": "2018-06-14", "close": 1.252, "volume": 77200.0}, {"date": "2018-06-15", "close": 1.258, "volume": 50900.0}, {"date": "2018-06-18", "close": 1.35, "volume": 116400.0}, {"date": "2018-06-19", "close": 1.36, "volume": 5100.0}, {"date": "2018-06-20", "close": 1.31, "volume": 5000.0}, {"date": "2018-06-21", "close": 1.3, "volume": 15200.0}, {"date": "2018-06-22", "close": 1.3199, "volume": 9100.0}, {"date": "2018-06-25", "close": 1.3199, "volume": 1600.0}, {"date": "2018-06-26", "close": 1.365, "volume": 13700.0}, {"date": "2018-06-27", "close": 1.37, "volume": 2000.0}, {"date": "2018-06-28", "close": 1.38, "volume": 37700.0}, {"date": "2018-06-29", "close": 1.35, "volume": 18100.0}, {"date": "2018-07-02", "close": 1.3401, "volume": 15500.0}, {"date": "2018-07-03", "close": 1.3451, "volume": 500.0}, {"date": "2018-07-04", "close": 1.356, "volume": 12400.0}, {"date": "2018-07-05", "close": 1.345, "volume": 35300.0}, {"date": "2018-07-06", "close": 1.35, "volume": 13500.0}, {"date": "2018-07-09", "close": 1.35, "volume": 50700.0}, {"date": "2018-07-10", "close": 1.3595, "volume": 22000.0}, {"date": "2018-07-11", "close": 1.3546, "volume": 7900.0}, {"date": "2018-07-12", "close": 1.39, "volume": 44500.0}, {"date": "2018-07-13", "close": 1.39, "volume": 66800.0}, {"date": "2018-07-16", "close": 1.391, "volume": 65000.0}, {"date": "2018-07-17", "close": 1.399, "volume": 7700.0}, {"date": "2018-07-18", "close": 1.4047, "volume": 68800.0}, {"date": "2018-07-19", "close": 1.385, "volume": 20700.0}, {"date": "2018-07-20", "close": 1.387, "volume": 14400.0}, {"date": "2018-07-23", "close": 1.4196, "volume": 12000.0}, {"date": "2018-07-24", "close": 1.42, "volume": 66900.0}, {"date": "2018-07-25", "close": 1.4409, "volume": 26500.0}, {"date": "2018-07-26", "close": 1.45, "volume": 4000.0}, {"date": "2018-07-27", "close": 1.438, "volume": 32800.0}, {"date": "2018-07-30", "close": 1.44, "volume": 59800.0}, {"date": "2018-07-31", "close": 1.456, "volume": 51100.0}, {"date": "2018-08-01", "close": 1.4699, "volume": 6100.0}, {"date": "2018-08-02", "close": 1.47, "volume": 16600.0}, {"date": "2018-08-03", "close": 1.4885, "volume": 216800.0}, {"date": "2018-08-06", "close": 1.49, "volume": 116300.0}, {"date": "2018-08-07", "close": 1.5, "volume": 31600.0}, {"date": "2018-08-08", "close": 1.5103, "volume": 60800.0}, {"date": "2018-08-09", "close": 1.5103, "volume": 24100.0}, {"date": "2018-08-10", "close": 1.54, "volume": 24000.0}, {"date": "2018-08-13", "close": 1.55, "volume": 67100.0}, {"date": "2018-08-14", "close": 1.575, "volume": 5400.0}, {"date": "2018-08-15", "close": 1.5925, "volume": 29800.0}, {"date": "2018-08-16", "close": 1.555, "volume": 22000.0}, {"date": "2018-08-17", "close": 1.57, "volume": 5500.0}, {"date": "2018-08-20", "close": 1.565, "volume": 73100.0}, {"date": "2018-08-21", "close": 1.57, "volume": 4600.0}, {"date": "2018-08-22", "close": 1.568, "volume": 6800.0}, {"date": "2018-08-23", "close": 1.57, "volume": 6300.0}, {"date": "2018-08-24", "close": 1.5799, "volume": 53400.0}, {"date": "2018-08-27", "close": 1.6, "volume": 20000.0}, {"date": "2018-08-28", "close": 1.615, "volume": 28400.0}, {"date": "2018-08-29", "close": 1.6188, "volume": 58800.0}, {"date": "2018-08-30", "close": 1.62, "volume": 27500.0}, {"date": "2018-08-31", "close": 1.61, "volume": 97100.0}, {"date": "2018-09-03", "close": 1.61, "volume": 119900.0}, {"date": "2018-09-04", "close": 1.62, "volume": 72100.0}, {"date": "2018-09-05", "close": 1.65, "volume": 41200.0}, {"date": "2018-09-06", "close": 1.62, "volume": 2600.0}, {"date": "2018-09-07", "close": 1.64, "volume": 49700.0}, {"date": "2018-09-10", "close": 1.64, "volume": 18800.0}, {"date": "2018-09-11", "close": 1.61, "volume": 20800.0}, {"date": "2018-09-12", "close": 1.6, "volume": 13200.0}, {"date": "2018-09-13", "close": 1.57, "volume": 68400.0}, {"date": "2018-09-14", "close": 1.55, "volume": 20100.0}, {"date": "2018-09-17", "close": 1.55, "volume": 8000.0}, {"date": "2018-09-18", "close": 1.545, "volume": 15500.0}, {"date": "2018-09-19", "close": 1.5397, "volume": 19800.0}, {"date": "2018-09-20", "close": 1.51, "volume": 56900.0}, {"date": "2018-09-21", "close": 1.528, "volume": 3600.0}, {"date": "2018-09-24", "close": 1.54, "volume": 8900.0}, {"date": "2018-09-25", "close": 1.54, "volume": 23200.0}, {"date": "2018-09-26", "close": 1.545, "volume": 75100.0}, {"date": "2018-09-27", "close": 1.54, "volume": 29100.0}, {"date": "2018-09-28", "close": 1.54, "volume": 16300.0}, {"date": "2018-10-01", "close": 1.54, "volume": 3700.0}, {"date": "2018-10-02", "close": 1.5499, "volume": 7800.0}, {"date": "2018-10-03", "close": 1.6406, "volume": 76600.0}, {"date": "2018-10-04", "close": 1.62, "volume": 100300.0}, {"date": "2018-10-05", "close": 1.65, "volume": 91000.0}, {"date": "2018-10-08", "close": 1.6699, "volume": 62800.0}, {"date": "2018-10-09", "close": 1.668, "volume": 45800.0}, {"date": "2018-10-10", "close": 1.67, "volume": 79300.0}, {"date": "2018-10-11", "close": 1.6698, "volume": 95500.0}, {"date": "2018-10-12", "close": 1.64, "volume": 36400.0}, {"date": "2018-10-15", "close": 1.64, "volume": 27000.0}, {"date": "2018-10-16", "close": 1.6275, "volume": 15700.0}, {"date": "2018-10-17", "close": 1.5999, "volume": 76400.0}, {"date": "2018-10-18", "close": 1.58, "volume": 20800.0}, {"date": "2018-10-19", "close": 1.5749, "volume": 42000.0}, {"date": "2018-10-22", "close": 1.58, "volume": 16200.0}, {"date": "2018-10-23", "close": 1.565, "volume": 139700.0}, {"date": "2018-10-24", "close": 1.56, "volume": 17500.0}, {"date": "2018-10-25", "close": 1.555, "volume": 46200.0}, {"date": "2018-10-26", "close": 1.556, "volume": 7200.0}, {"date": "2018-10-29", "close": 1.57, "volume": 22000.0}, {"date": "2018-10-30", "close": 1.6, "volume": 45000.0}, {"date": "2018-10-31", "close": 1.6489, "volume": 14900.0}, {"date": "2018-11-01", "close": 1.658, "volume": 42200.0}, {"date": "2018-11-02", "close": 1.666, "volume": 43600.0}, {"date": "2018-11-05", "close": 1.6621, "volume": 41600.0}, {"date": "2018-11-06", "close": 1.65, "volume": 13000.0}, {"date": "2018-11-07", "close": 1.665, "volume": 18200.0}, {"date": "2018-11-08", "close": 1.6501, "volume": 10400.0}, {"date": "2018-11-09", "close": 1.6625, "volume": 7500.0}, {"date": "2018-11-12", "close": 1.667, "volume": 46700.0}, {"date": "2018-11-13", "close": 1.6699, "volume": 4300.0}, {"date": "2018-11-14", "close": 1.6668, "volume": 27500.0}, {"date": "2018-11-15", "close": 1.6668, "volume": 3200.0}, {"date": "2018-11-16", "close": 1.68, "volume": 93500.0}, {"date": "2018-11-19", "close": 1.725, "volume": 102900.0}, {"date": "2018-11-20", "close": 1.74, "volume": 43700.0}, {"date": "2018-11-21", "close": 1.71, "volume": 54200.0}, {"date": "2018-11-22", "close": 1.711, "volume": 45200.0}, {"date": "2018-11-23", "close": 1.729, "volume": 12900.0}, {"date": "2018-11-26", "close": 1.7466, "volume": 56700.0}, {"date": "2018-11-27", "close": 1.748, "volume": 74000.0}, {"date": "2018-11-28", "close": 1.742, "volume": 35600.0}, {"date": "2018-11-29", "close": 1.7419, "volume": 107700.0}, {"date": "2018-11-30", "close": 1.729, "volume": 73200.0}, {"date": "2018-12-03", "close": 1.7399, "volume": 49800.0}, {"date": "2018-12-04", "close": 1.729, "volume": 52600.0}, {"date": "2018-12-05", "close": 1.7177, "volume": 45100.0}, {"date": "2018-12-06", "close": 1.714, "volume": 109000.0}, {"date": "2018-12-07", "close": 1.6947, "volume": 221600.0}, {"date": "2018-12-10", "close": 1.6, "volume": 171600.0}, {"date": "2018-12-11", "close": 1.64, "volume": 109000.0}, {"date": "2018-12-12", "close": 1.645, "volume": 80500.0}, {"date": "2018-12-24", "close": 1.63, "volume": 1188.0}, {"date": "2018-12-27", "close": 1.63, "volume": 14562.0}, {"date": "2018-12-28", "close": 1.63, "volume": 16206.0}, {"date": "2018-12-31", "close": 1.645, "volume": 11948.0}, {"date": "2019-01-02", "close": 1.76, "volume": 2665.0}, {"date": "2019-01-03", "close": 1.81, "volume": 99006.0}, {"date": "2019-01-04", "close": 1.8, "volume": 25046.0}, {"date": "2019-01-07", "close": 1.72, "volume": 30072.0}, {"date": "2019-01-08", "close": 1.73, "volume": 39748.0}, {"date": "2019-01-09", "close": 1.645, "volume": 46087.0}, {"date": "2019-01-10", "close": 1.61, "volume": 25313.0}, {"date": "2019-01-11", "close": 1.7, "volume": 46694.0}, {"date": "2019-01-14", "close": 1.67, "volume": 13995.0}, {"date": "2019-01-15", "close": 1.665, "volume": 1489.0}, {"date": "2019-01-16", "close": 1.65, "volume": 37625.0}, {"date": "2019-01-17", "close": 1.69, "volume": 12264.0}, {"date": "2019-01-18", "close": 1.72, "volume": 18644.0}, {"date": "2019-01-21", "close": 1.75, "volume": 16755.0}, {"date": "2019-01-22", "close": 1.76, "volume": 13015.0}, {"date": "2019-01-23", "close": 1.765, "volume": 108257.0}, {"date": "2019-01-24", "close": 1.71, "volume": 32045.0}, {"date": "2019-01-25", "close": 1.75, "volume": 30605.0}, {"date": "2019-01-29", "close": 1.75, "volume": 20973.0}, {"date": "2019-01-30", "close": 1.73, "volume": 19407.0}, {"date": "2019-01-31", "close": 1.69, "volume": 12999.0}, {"date": "2019-02-01", "close": 1.72, "volume": 36742.0}, {"date": "2019-02-04", "close": 1.765, "volume": 17978.0}, {"date": "2019-02-05", "close": 1.75, "volume": 23331.0}, {"date": "2019-02-06", "close": 1.735, "volume": 34906.0}, {"date": "2019-02-07", "close": 1.745, "volume": 12494.0}, {"date": "2019-02-08", "close": 1.695, "volume": 34596.0}, {"date": "2019-02-11", "close": 1.74, "volume": 37898.0}, {"date": "2019-02-12", "close": 1.74, "volume": 6468.0}, {"date": "2019-02-13", "close": 1.73, "volume": 47279.0}, {"date": "2019-02-14", "close": 1.715, "volume": 938.0}, {"date": "2019-02-15", "close": 1.72, "volume": 38020.0}, {"date": "2019-02-18", "close": 1.695, "volume": 29667.0}, {"date": "2019-02-19", "close": 1.71, "volume": 19336.0}, {"date": "2019-02-20", "close": 1.7, "volume": 169132.0}, {"date": "2019-02-21", "close": 1.73, "volume": 15451.0}, {"date": "2019-02-22", "close": 1.75, "volume": 51140.0}, {"date": "2019-02-25", "close": 1.75, "volume": 19872.0}, {"date": "2019-02-26", "close": 1.76, "volume": 13944.0}, {"date": "2019-02-27", "close": 1.77, "volume": 26564.0}, {"date": "2019-02-28", "close": 1.88, "volume": 26767.0}, {"date": "2019-03-01", "close": 1.86, "volume": 55156.0}, {"date": "2019-03-04", "close": 1.85, "volume": 18218.0}, {"date": "2019-03-05", "close": 1.825, "volume": 124420.0}, {"date": "2019-03-06", "close": 1.86, "volume": 16205.0}, {"date": "2019-03-07", "close": 1.85, "volume": 49469.0}, {"date": "2019-03-08", "close": 1.87, "volume": 28217.0}, {"date": "2019-03-11", "close": 1.95, "volume": 39997.0}, {"date": "2019-03-12", "close": 2.08, "volume": 74194.0}, {"date": "2019-03-13", "close": 2.07, "volume": 92950.0}, {"date": "2019-03-14", "close": 2.09, "volume": 110024.0}, {"date": "2019-03-15", "close": 2.14, "volume": 144481.0}, {"date": "2019-03-18", "close": 2.26, "volume": 159772.0}, {"date": "2019-03-19", "close": 2.23, "volume": 146344.0}, {"date": "2019-03-20", "close": 2.15, "volume": 27872.0}, {"date": "2019-03-21", "close": 2.2, "volume": 37576.0}, {"date": "2019-03-22", "close": 2.25, "volume": 125981.0}, {"date": "2019-03-25", "close": 2.25, "volume": 59389.0}, {"date": "2019-03-26", "close": 2.3, "volume": 88014.0}, {"date": "2019-03-27", "close": 2.29, "volume": 101051.0}, {"date": "2019-03-28", "close": 2.38, "volume": 56249.0}, {"date": "2019-03-29", "close": 2.42, "volume": 150521.0}, {"date": "2019-04-01", "close": 2.45, "volume": 163407.0}, {"date": "2019-04-02", "close": 2.63, "volume": 180947.0}, {"date": "2019-04-03", "close": 2.65, "volume": 271038.0}, {"date": "2019-04-04", "close": 2.5, "volume": 176987.0}, {"date": "2019-04-05", "close": 2.4, "volume": 100490.0}, {"date": "2019-04-08", "close": 2.39, "volume": 59134.0}, {"date": "2019-04-09", "close": 2.34, "volume": 40847.0}, {"date": "2019-04-10", "close": 2.2, "volume": 55367.0}, {"date": "2019-04-11", "close": 2.28, "volume": 52717.0}, {"date": "2019-04-12", "close": 2.25, "volume": 56549.0}, {"date": "2019-04-15", "close": 2.26, "volume": 45142.0}, {"date": "2019-04-16", "close": 2.28, "volume": 52648.0}, {"date": "2019-04-17", "close": 2.32, "volume": 147331.0}, {"date": "2019-04-18", "close": 2.35, "volume": 51024.0}, {"date": "2019-04-23", "close": 2.35, "volume": 36604.0}, {"date": "2019-04-24", "close": 2.35, "volume": 21319.0}, {"date": "2019-04-26", "close": 2.31, "volume": 53277.0}, {"date": "2019-04-29", "close": 2.22, "volume": 70313.0}, {"date": "2019-04-30", "close": 2.2, "volume": 24485.0}, {"date": "2019-05-01", "close": 2.07, "volume": 73534.0}, {"date": "2019-05-02", "close": 1.93, "volume": 119995.0}, {"date": "2019-05-03", "close": 1.92, "volume": 152131.0}, {"date": "2019-05-06", "close": 1.91, "volume": 63441.0}, {"date": "2019-05-07", "close": 1.995, "volume": 60755.0}, {"date": "2019-05-08", "close": 1.995, "volume": 21419.0}, {"date": "2019-05-09", "close": 1.94, "volume": 37644.0}, {"date": "2019-05-10", "close": 1.94, "volume": 19191.0}, {"date": "2019-05-13", "close": 1.96, "volume": 21940.0}, {"date": "2019-05-14", "close": 2.0, "volume": 72768.0}, {"date": "2019-05-15", "close": 2.02, "volume": 58732.0}, {"date": "2019-05-16", "close": 1.99, "volume": 37024.0}, {"date": "2019-05-17", "close": 1.99, "volume": 43832.0}, {"date": "2019-05-20", "close": 2.0, "volume": 71367.0}, {"date": "2019-05-21", "close": 2.0, "volume": 19040.0}, {"date": "2019-05-22", "close": 1.97, "volume": 31721.0}, {"date": "2019-05-23", "close": 2.04, "volume": 71606.0}, {"date": "2019-05-24", "close": 1.96, "volume": 63137.0}, {"date": "2019-05-27", "close": 1.98, "volume": 46197.0}, {"date": "2019-05-28", "close": 1.97, "volume": 15375.0}, {"date": "2019-05-29", "close": 2.03, "volume": 40538.0}, {"date": "2019-05-30", "close": 1.97, "volume": 30004.0}, {"date": "2019-05-31", "close": 1.995, "volume": 11166.0}, {"date": "2019-06-03", "close": 1.93, "volume": 76531.0}, {"date": "2019-06-04", "close": 1.96, "volume": 3930.0}, {"date": "2019-06-05", "close": 1.96, "volume": 17585.0}, {"date": "2019-06-06", "close": 1.97, "volume": 4489.0}, {"date": "2019-06-07", "close": 1.98, "volume": 26260.0}, {"date": "2019-06-11", "close": 1.965, "volume": 67805.0}, {"date": "2019-06-12", "close": 1.95, "volume": 102709.0}, {"date": "2019-06-13", "close": 1.915, "volume": 155648.0}, {"date": "2019-06-14", "close": 1.85, "volume": 46058.0}, {"date": "2019-06-17", "close": 1.775, "volume": 70588.0}, {"date": "2019-06-18", "close": 1.77, "volume": 44230.0}, {"date": "2019-06-19", "close": 1.78, "volume": 77113.0}, {"date": "2019-06-20", "close": 1.79, "volume": 96008.0}, {"date": "2019-06-21", "close": 1.88, "volume": 51068.0}, {"date": "2019-06-24", "close": 1.93, "volume": 20890.0}, {"date": "2019-06-25", "close": 1.96, "volume": 53698.0}, {"date": "2019-06-26", "close": 1.88, "volume": 31127.0}, {"date": "2019-06-27", "close": 1.795, "volume": 124758.0}, {"date": "2019-06-28", "close": 1.77, "volume": 84771.0}, {"date": "2019-07-01", "close": 1.78, "volume": 63903.0}, {"date": "2019-07-02", "close": 1.69, "volume": 148882.0}, {"date": "2019-07-03", "close": 1.74, "volume": 90261.0}, {"date": "2019-07-04", "close": 1.74, "volume": 26529.0}, {"date": "2019-07-05", "close": 1.83, "volume": 176376.0}, {"date": "2019-07-08", "close": 1.82, "volume": 15990.0}, {"date": "2019-07-09", "close": 1.825, "volume": 33354.0}, {"date": "2019-07-10", "close": 1.8, "volume": 21117.0}, {"date": "2019-07-11", "close": 1.82, "volume": 27771.0}, {"date": "2019-07-12", "close": 1.83, "volume": 20773.0}, {"date": "2019-07-15", "close": 1.75, "volume": 113414.0}, {"date": "2019-07-16", "close": 1.795, "volume": 3630.0}, {"date": "2019-07-17", "close": 1.84, "volume": 59884.0}, {"date": "2019-07-18", "close": 1.9, "volume": 122774.0}, {"date": "2019-07-19", "close": 2.03, "volume": 76257.0}, {"date": "2019-07-22", "close": 2.0, "volume": 27446.0}, {"date": "2019-07-23", "close": 2.05, "volume": 40688.0}, {"date": "2019-07-24", "close": 2.05, "volume": 20179.0}, {"date": "2019-07-25", "close": 2.07, "volume": 34761.0}, {"date": "2019-07-26", "close": 2.05, "volume": 26748.0}, {"date": "2019-07-29", "close": 2.05, "volume": 50491.0}, {"date": "2019-07-30", "close": 2.05, "volume": 50954.0}, {"date": "2019-07-31", "close": 2.09, "volume": 29122.0}, {"date": "2019-08-01", "close": 2.14, "volume": 38891.0}, {"date": "2019-08-02", "close": 2.15, "volume": 14996.0}, {"date": "2019-08-05", "close": 2.05, "volume": 42665.0}, {"date": "2019-08-06", "close": 2.02, "volume": 134042.0}, {"date": "2019-08-07", "close": 2.05, "volume": 66329.0}, {"date": "2019-08-08", "close": 2.06, "volume": 15594.0}, {"date": "2019-08-09", "close": 2.1, "volume": 35335.0}, {"date": "2019-08-12", "close": 2.14, "volume": 40370.0}, {"date": "2019-08-13", "close": 2.21, "volume": 21078.0}, {"date": "2019-08-14", "close": 2.2, "volume": 182753.0}, {"date": "2019-08-15", "close": 2.09, "volume": 121644.0}, {"date": "2019-08-16", "close": 2.11, "volume": 57851.0}, {"date": "2019-08-19", "close": 2.12, "volume": 25742.0}, {"date": "2019-08-20", "close": 2.24, "volume": 75806.0}, {"date": "2019-08-21", "close": 2.23, "volume": 39723.0}, {"date": "2019-08-22", "close": 2.18, "volume": 15723.0}, {"date": "2019-08-23", "close": 2.12, "volume": 25640.0}, {"date": "2019-08-26", "close": 2.12, "volume": 18407.0}, {"date": "2019-08-27", "close": 2.08, "volume": 30788.0}, {"date": "2019-08-28", "close": 2.2, "volume": 72103.0}, {"date": "2019-08-29", "close": 2.26, "volume": 49733.0}, {"date": "2019-08-30", "close": 2.2, "volume": 91944.0}, {"date": "2019-09-02", "close": 2.18, "volume": 49315.0}, {"date": "2019-09-03", "close": 2.14, "volume": 25487.0}, {"date": "2019-09-04", "close": 2.14, "volume": 15888.0}, {"date": "2019-09-05", "close": 2.17, "volume": 54375.0}, {"date": "2019-09-06", "close": 2.1, "volume": 58207.0}, {"date": "2019-09-09", "close": 2.1, "volume": 36703.0}, {"date": "2019-09-10", "close": 2.11, "volume": 57380.0}, {"date": "2019-09-11", "close": 2.15, "volume": 32251.0}, {"date": "2019-09-12", "close": 2.16, "volume": 35923.0}, {"date": "2019-09-13", "close": 2.2, "volume": 112041.0}, {"date": "2019-09-16", "close": 2.28, "volume": 47430.0}, {"date": "2019-09-17", "close": 2.27, "volume": 73060.0}, {"date": "2019-09-18", "close": 2.2, "volume": 21859.0}, {"date": "2019-09-19", "close": 2.2, "volume": 82792.0}, {"date": "2019-09-20", "close": 2.2, "volume": 73504.0}, {"date": "2019-09-23", "close": 2.28, "volume": 54614.0}, {"date": "2019-09-24", "close": 2.33, "volume": 38058.0}, {"date": "2019-09-25", "close": 2.29, "volume": 35806.0}, {"date": "2019-09-26", "close": 2.25, "volume": 56221.0}, {"date": "2019-09-27", "close": 2.3, "volume": 21796.0}, {"date": "2019-09-30", "close": 2.39, "volume": 35790.0}, {"date": "2019-10-01", "close": 2.4, "volume": 21163.0}, {"date": "2019-10-02", "close": 2.35, "volume": 31964.0}, {"date": "2019-10-03", "close": 2.35, "volume": 67033.0}, {"date": "2019-10-04", "close": 2.35, "volume": 48294.0}, {"date": "2019-10-07", "close": 2.38, "volume": 19515.0}, {"date": "2019-10-08", "close": 2.4, "volume": 31571.0}, {"date": "2019-10-09", "close": 2.38, "volume": 6705.0}, {"date": "2019-10-10", "close": 2.44, "volume": 107515.0}, {"date": "2019-10-11", "close": 2.46, "volume": 67025.0}, {"date": "2019-10-14", "close": 2.49, "volume": 59130.0}, {"date": "2019-10-15", "close": 2.5, "volume": 48172.0}, {"date": "2019-10-16", "close": 2.53, "volume": 50883.0}, {"date": "2019-10-17", "close": 2.51, "volume": 46125.0}, {"date": "2019-10-18", "close": 2.54, "volume": 128638.0}, {"date": "2019-10-21", "close": 2.54, "volume": 24468.0}, {"date": "2019-10-22", "close": 2.6, "volume": 33730.0}, {"date": "2019-10-23", "close": 2.63, "volume": 31306.0}, {"date": "2019-10-24", "close": 2.67, "volume": 53104.0}, {"date": "2019-10-25", "close": 2.85, "volume": 332900.0}, {"date": "2019-10-28", "close": 3.06, "volume": 265568.0}, {"date": "2019-10-29", "close": 3.02, "volume": 111908.0}, {"date": "2019-10-30", "close": 2.84, "volume": 137714.0}, {"date": "2019-10-31", "close": 2.75, "volume": 163320.0}, {"date": "2019-11-01", "close": 2.94, "volume": 89409.0}, {"date": "2019-11-04", "close": 2.91, "volume": 115753.0}, {"date": "2019-11-05", "close": 2.87, "volume": 64876.0}, {"date": "2019-11-06", "close": 2.95, "volume": 87472.0}, {"date": "2019-11-07", "close": 2.99, "volume": 56551.0}, {"date": "2019-11-08", "close": 3.05, "volume": 133566.0}, {"date": "2019-11-11", "close": 3.21, "volume": 113550.0}, {"date": "2019-11-12", "close": 3.38, "volume": 188589.0}, {"date": "2019-11-13", "close": 3.4, "volume": 197815.0}, {"date": "2019-11-14", "close": 3.44, "volume": 71148.0}, {"date": "2019-11-15", "close": 3.41, "volume": 134260.0}, {"date": "2019-11-18", "close": 3.39, "volume": 66978.0}, {"date": "2019-11-19", "close": 3.44, "volume": 78050.0}, {"date": "2019-11-20", "close": 3.38, "volume": 91985.0}, {"date": "2019-11-21", "close": 3.44, "volume": 89952.0}, {"date": "2019-11-22", "close": 3.5, "volume": 168201.0}, {"date": "2019-11-25", "close": 3.6, "volume": 160191.0}, {"date": "2019-11-26", "close": 3.59, "volume": 181408.0}, {"date": "2019-11-27", "close": 3.68, "volume": 90046.0}, {"date": "2019-11-28", "close": 3.68, "volume": 172572.0}, {"date": "2019-11-29", "close": 3.78, "volume": 365557.0}, {"date": "2019-12-02", "close": 3.57, "volume": 272788.0}, {"date": "2019-12-03", "close": 3.58, "volume": 195378.0}, {"date": "2019-12-04", "close": 3.58, "volume": 131200.0}, {"date": "2019-12-05", "close": 3.66, "volume": 122565.0}, {"date": "2019-12-06", "close": 3.69, "volume": 123128.0}, {"date": "2019-12-09", "close": 3.77, "volume": 104101.0}, {"date": "2019-12-10", "close": 3.78, "volume": 138810.0}, {"date": "2019-12-11", "close": 3.7, "volume": 83180.0}, {"date": "2019-12-12", "close": 3.6, "volume": 87294.0}, {"date": "2019-12-13", "close": 3.6, "volume": 74215.0}, {"date": "2019-12-16", "close": 3.68, "volume": 102535.0}, {"date": "2019-12-17", "close": 3.68, "volume": 107272.0}, {"date": "2019-12-18", "close": 3.75, "volume": 91559.0}, {"date": "2019-12-19", "close": 3.75, "volume": 123893.0}, {"date": "2019-12-20", "close": 3.78, "volume": 112468.0}, {"date": "2019-12-23", "close": 3.79, "volume": 107768.0}, {"date": "2019-12-24", "close": 3.71, "volume": 67789.0}, {"date": "2019-12-27", "close": 3.6, "volume": 121085.0}, {"date": "2019-12-30", "close": 3.69, "volume": 87529.0}, {"date": "2019-12-31", "close": 3.84, "volume": 38042.0}, {"date": "2020-01-02", "close": 3.94, "volume": 107434.0}, {"date": "2020-01-03", "close": 4.14, "volume": 195354.0}, {"date": "2020-01-06", "close": 4.43, "volume": 121640.0}, {"date": "2020-01-07", "close": 4.74, "volume": 227787.0}, {"date": "2020-01-08", "close": 4.42, "volume": 287758.0}, {"date": "2020-01-09", "close": 4.51, "volume": 202040.0}, {"date": "2020-01-10", "close": 4.55, "volume": 132305.0}, {"date": "2020-01-13", "close": 4.47, "volume": 172619.0}, {"date": "2020-01-14", "close": 4.62, "volume": 207806.0}, {"date": "2020-01-15", "close": 4.8, "volume": 222618.0}, {"date": "2020-01-16", "close": 5.06, "volume": 238381.0}, {"date": "2020-01-17", "close": 5.2, "volume": 361620.0}, {"date": "2020-01-20", "close": 5.8, "volume": 363218.0}, {"date": "2020-01-21", "close": 5.54, "volume": 339823.0}, {"date": "2020-01-22", "close": 5.39, "volume": 378280.0}, {"date": "2020-01-23", "close": 5.46, "volume": 276239.0}, {"date": "2020-01-24", "close": 5.45, "volume": 182427.0}, {"date": "2020-01-28", "close": 5.37, "volume": 204080.0}, {"date": "2020-01-29", "close": 5.31, "volume": 111541.0}, {"date": "2020-01-30", "close": 5.01, "volume": 378649.0}, {"date": "2020-01-31", "close": 4.82, "volume": 352403.0}, {"date": "2020-02-03", "close": 4.2, "volume": 793071.0}, {"date": "2020-02-04", "close": 4.64, "volume": 265950.0}, {"date": "2020-02-05", "close": 4.9, "volume": 256534.0}, {"date": "2020-02-06", "close": 5.14, "volume": 309410.0}, {"date": "2020-02-07", "close": 4.91, "volume": 173099.0}, {"date": "2020-02-10", "close": 4.99, "volume": 96438.0}, {"date": "2020-02-11", "close": 5.19, "volume": 135550.0}, {"date": "2020-02-12", "close": 5.12, "volume": 101236.0}, {"date": "2020-02-13", "close": 5.0, "volume": 55609.0}, {"date": "2020-02-14", "close": 5.18, "volume": 135294.0}, {"date": "2020-02-17", "close": 5.07, "volume": 108321.0}, {"date": "2020-02-18", "close": 5.1, "volume": 69956.0}, {"date": "2020-02-19", "close": 5.04, "volume": 78817.0}, {"date": "2020-02-20", "close": 4.6, "volume": 263694.0}, {"date": "2020-02-21", "close": 4.51, "volume": 233883.0}, {"date": "2020-02-24", "close": 4.03, "volume": 390246.0}, {"date": "2020-02-25", "close": 4.11, "volume": 447865.0}, {"date": "2020-02-26", "close": 3.98, "volume": 229187.0}, {"date": "2020-02-27", "close": 3.99, "volume": 257913.0}, {"date": "2020-02-28", "close": 3.69, "volume": 314457.0}, {"date": "2020-03-02", "close": 3.54, "volume": 553336.0}, {"date": "2020-03-03", "close": 3.84, "volume": 520570.0}, {"date": "2020-03-04", "close": 3.82, "volume": 295625.0}, {"date": "2020-03-05", "close": 3.98, "volume": 222907.0}, {"date": "2020-03-06", "close": 3.73, "volume": 173589.0}, {"date": "2020-03-09", "close": 3.3, "volume": 407171.0}, {"date": "2020-03-10", "close": 3.49, "volume": 467818.0}, {"date": "2020-03-11", "close": 3.35, "volume": 248666.0}, {"date": "2020-03-12", "close": 2.95, "volume": 327659.0}, {"date": "2020-03-13", "close": 2.9, "volume": 497150.0}, {"date": "2020-03-16", "close": 2.76, "volume": 142807.0}, {"date": "2020-03-17", "close": 2.62, "volume": 289347.0}, {"date": "2020-03-18", "close": 2.54, "volume": 171863.0}, {"date": "2020-03-19", "close": 2.25, "volume": 307852.0}, {"date": "2020-03-20", "close": 2.32, "volume": 154288.0}, {"date": "2020-03-23", "close": 2.07, "volume": 165349.0}, {"date": "2020-03-24", "close": 2.18, "volume": 223197.0}, {"date": "2020-03-25", "close": 2.5, "volume": 192359.0}, {"date": "2020-03-26", "close": 2.98, "volume": 237707.0}, {"date": "2020-03-27", "close": 3.01, "volume": 454455.0}, {"date": "2020-03-30", "close": 3.12, "volume": 215910.0}, {"date": "2020-03-31", "close": 3.35, "volume": 278580.0}, {"date": "2020-04-01", "close": 3.45, "volume": 249089.0}, {"date": "2020-04-02", "close": 3.42, "volume": 175679.0}, {"date": "2020-04-03", "close": 3.42, "volume": 190628.0}, {"date": "2020-04-06", "close": 3.37, "volume": 254660.0}, {"date": "2020-04-07", "close": 3.62, "volume": 233371.0}, {"date": "2020-04-08", "close": 3.85, "volume": 200750.0}, {"date": "2020-04-09", "close": 4.1, "volume": 324959.0}, {"date": "2020-04-14", "close": 4.01, "volume": 460640.0}, {"date": "2020-04-15", "close": 4.08, "volume": 191256.0}, {"date": "2020-04-16", "close": 3.84, "volume": 259271.0}, {"date": "2020-04-17", "close": 3.86, "volume": 192760.0}, {"date": "2020-04-20", "close": 3.86, "volume": 83624.0}, {"date": "2020-04-21", "close": 3.55, "volume": 237563.0}, {"date": "2020-04-22", "close": 3.5, "volume": 195373.0}, {"date": "2020-04-23", "close": 3.63, "volume": 58337.0}, {"date": "2020-04-24", "close": 3.6, "volume": 71761.0}, {"date": "2020-04-27", "close": 3.9, "volume": 127095.0}, {"date": "2020-04-28", "close": 4.16, "volume": 203993.0}, {"date": "2020-04-29", "close": 4.22, "volume": 128444.0}, {"date": "2020-04-30", "close": 4.66, "volume": 259421.0}, {"date": "2020-05-01", "close": 4.48, "volume": 169185.0}, {"date": "2020-05-04", "close": 4.44, "volume": 153785.0}, {"date": "2020-05-05", "close": 4.7, "volume": 208450.0}, {"date": "2020-05-06", "close": 4.74, "volume": 330181.0}, {"date": "2020-05-07", "close": 5.0, "volume": 200898.0}, {"date": "2020-05-08", "close": 5.26, "volume": 246039.0}, {"date": "2020-05-11", "close": 5.51, "volume": 397537.0}, {"date": "2020-05-12", "close": 5.36, "volume": 313806.0}, {"date": "2020-05-13", "close": 5.29, "volume": 228104.0}, {"date": "2020-05-14", "close": 5.18, "volume": 248427.0}, {"date": "2020-05-15", "close": 5.24, "volume": 105313.0}, {"date": "2020-05-18", "close": 5.33, "volume": 277618.0}, {"date": "2020-05-19", "close": 5.69, "volume": 392493.0}, {"date": "2020-05-20", "close": 5.99, "volume": 286066.0}, {"date": "2020-05-21", "close": 6.32, "volume": 398162.0}, {"date": "2020-05-22", "close": 6.26, "volume": 439865.0}, {"date": "2020-05-25", "close": 6.5, "volume": 327459.0}, {"date": "2020-05-26", "close": 6.86, "volume": 337988.0}, {"date": "2020-05-27", "close": 7.2, "volume": 422853.0}, {"date": "2020-05-28", "close": 7.19, "volume": 459247.0}, {"date": "2020-05-29", "close": 7.22, "volume": 358123.0}, {"date": "2020-06-01", "close": 7.15, "volume": 479338.0}, {"date": "2020-06-02", "close": 7.2, "volume": 274671.0}, {"date": "2020-06-03", "close": 7.2, "volume": 233683.0}, {"date": "2020-06-04", "close": 6.64, "volume": 494426.0}, {"date": "2020-06-05", "close": 6.71, "volume": 364821.0}, {"date": "2020-06-09", "close": 6.02, "volume": 609907.0}, {"date": "2020-06-10", "close": 6.14, "volume": 529806.0}, {"date": "2020-06-11", "close": 5.7, "volume": 494781.0}, {"date": "2020-06-12", "close": 5.6, "volume": 558863.0}, {"date": "2020-06-15", "close": 6.32, "volume": 762215.0}, {"date": "2020-06-16", "close": 7.0, "volume": 782784.0}, {"date": "2020-06-17", "close": 7.8, "volume": 991230.0}, {"date": "2020-06-18", "close": 8.08, "volume": 919912.0}, {"date": "2020-06-19", "close": 9.07, "volume": 2629172.0}, {"date": "2020-06-22", "close": 8.63, "volume": 1229092.0}, {"date": "2020-06-23", "close": 8.75, "volume": 808240.0}, {"date": "2020-06-24", "close": 7.88, "volume": 997746.0}, {"date": "2020-06-25", "close": 7.02, "volume": 735450.0}, {"date": "2020-06-26", "close": 7.11, "volume": 480072.0}, {"date": "2020-06-29", "close": 6.73, "volume": 563260.0}, {"date": "2020-06-30", "close": 6.66, "volume": 601556.0}, {"date": "2020-07-01", "close": 6.71, "volume": 490200.0}, {"date": "2020-07-02", "close": 6.52, "volume": 440577.0}, {"date": "2020-07-03", "close": 6.6, "volume": 659214.0}, {"date": "2020-07-06", "close": 6.35, "volume": 741219.0}, {"date": "2020-07-07", "close": 6.87, "volume": 677009.0}, {"date": "2020-07-08", "close": 6.4, "volume": 581830.0}, {"date": "2020-07-09", "close": 6.7, "volume": 301008.0}, {"date": "2020-07-10", "close": 6.48, "volume": 156078.0}, {"date": "2020-07-13", "close": 6.36, "volume": 225154.0}, {"date": "2020-07-14", "close": 6.27, "volume": 204830.0}, {"date": "2020-07-15", "close": 6.26, "volume": 209965.0}, {"date": "2020-07-16", "close": 6.4, "volume": 339803.0}, {"date": "2020-07-17", "close": 6.26, "volume": 181183.0}, {"date": "2020-07-20", "close": 6.3, "volume": 163833.0}, {"date": "2020-07-21", "close": 6.37, "volume": 206357.0}, {"date": "2020-07-22", "close": 6.61, "volume": 299010.0}, {"date": "2020-07-23", "close": 6.62, "volume": 238422.0}, {"date": "2020-07-24", "close": 6.28, "volume": 241494.0}, {"date": "2020-07-27", "close": 6.25, "volume": 175242.0}, {"date": "2020-07-28", "close": 6.26, "volume": 165851.0}, {"date": "2020-07-29", "close": 6.27, "volume": 170945.0}, {"date": "2020-07-30", "close": 6.27, "volume": 100996.0}, {"date": "2020-07-31", "close": 6.06, "volume": 169338.0}, {"date": "2020-08-03", "close": 5.63, "volume": 404695.0}, {"date": "2020-08-04", "close": 5.7, "volume": 327483.0}, {"date": "2020-08-05", "close": 6.0, "volume": 175123.0}, {"date": "2020-08-06", "close": 5.99, "volume": 14332914.0}, {"date": "2020-08-07", "close": 5.06, "volume": 2614471.0}, {"date": "2020-08-10", "close": 4.92, "volume": 602779.0}, {"date": "2020-08-11", "close": 4.84, "volume": 539780.0}, {"date": "2020-08-12", "close": 4.37, "volume": 1462795.0}, {"date": "2020-08-13", "close": 4.4, "volume": 633372.0}, {"date": "2020-08-14", "close": 4.58, "volume": 571965.0}, {"date": "2020-08-17", "close": 4.43, "volume": 685220.0}, {"date": "2020-08-18", "close": 4.37, "volume": 504621.0}, {"date": "2020-08-19", "close": 4.17, "volume": 682038.0}, {"date": "2020-08-20", "close": 4.17, "volume": 356494.0}, {"date": "2020-08-21", "close": 4.26, "volume": 697699.0}, {"date": "2020-08-24", "close": 4.17, "volume": 417977.0}, {"date": "2020-08-25", "close": 4.3, "volume": 660525.0}, {"date": "2020-08-26", "close": 4.5, "volume": 1125793.0}, {"date": "2020-08-27", "close": 4.5, "volume": 569431.0}, {"date": "2020-08-28", "close": 4.79, "volume": 1517046.0}, {"date": "2020-08-31", "close": 4.77, "volume": 1772580.0}, {"date": "2020-09-01", "close": 4.72, "volume": 635802.0}, {"date": "2020-09-02", "close": 4.76, "volume": 479637.0}, {"date": "2020-09-03", "close": 4.8, "volume": 538962.0}, {"date": "2020-09-04", "close": 4.61, "volume": 635827.0}, {"date": "2020-09-07", "close": 4.74, "volume": 1088832.0}, {"date": "2020-09-08", "close": 4.64, "volume": 880923.0}, {"date": "2020-09-09", "close": 4.54, "volume": 520406.0}, {"date": "2020-09-10", "close": 4.46, "volume": 469132.0}, {"date": "2020-09-11", "close": 4.5, "volume": 355069.0}, {"date": "2020-09-14", "close": 4.41, "volume": 290508.0}, {"date": "2020-09-15", "close": 4.37, "volume": 338017.0}, {"date": "2020-09-16", "close": 4.67, "volume": 711794.0}, {"date": "2020-09-17", "close": 4.4, "volume": 412964.0}, {"date": "2020-09-18", "close": 4.65, "volume": 507481.0}, {"date": "2020-09-21", "close": 4.5, "volume": 263400.0}, {"date": "2020-09-22", "close": 4.35, "volume": 360111.0}, {"date": "2020-09-23", "close": 4.39, "volume": 574098.0}, {"date": "2020-09-24", "close": 4.47, "volume": 392579.0}, {"date": "2020-09-25", "close": 4.5, "volume": 613793.0}, {"date": "2020-09-28", "close": 4.78, "volume": 610848.0}, {"date": "2020-09-29", "close": 4.57, "volume": 318139.0}, {"date": "2020-09-30", "close": 4.46, "volume": 262262.0}, {"date": "2020-10-01", "close": 4.53, "volume": 203368.0}, {"date": "2020-10-02", "close": 4.55, "volume": 417879.0}, {"date": "2020-10-05", "close": 4.67, "volume": 128104.0}, {"date": "2020-10-06", "close": 4.72, "volume": 244328.0}, {"date": "2020-10-07", "close": 4.63, "volume": 399799.0}, {"date": "2020-10-08", "close": 4.54, "volume": 333930.0}, {"date": "2020-10-09", "close": 4.59, "volume": 115583.0}, {"date": "2020-10-12", "close": 4.6, "volume": 238908.0}, {"date": "2020-10-13", "close": 4.51, "volume": 210637.0}, {"date": "2020-10-14", "close": 4.73, "volume": 440866.0}, {"date": "2020-10-15", "close": 4.63, "volume": 239741.0}, {"date": "2020-10-16", "close": 4.72, "volume": 215624.0}, {"date": "2020-10-19", "close": 4.59, "volume": 350618.0}, {"date": "2020-10-20", "close": 4.63, "volume": 332866.0}, {"date": "2020-10-21", "close": 4.64, "volume": 272754.0}, {"date": "2020-10-22", "close": 4.51, "volume": 276314.0}, {"date": "2020-10-23", "close": 4.49, "volume": 215095.0}, {"date": "2020-10-26", "close": 4.38, "volume": 302405.0}, {"date": "2020-10-27", "close": 4.19, "volume": 513589.0}, {"date": "2020-10-28", "close": 4.36, "volume": 294596.0}, {"date": "2020-10-29", "close": 4.32, "volume": 245037.0}, {"date": "2020-10-30", "close": 4.27, "volume": 490063.0}, {"date": "2020-11-02", "close": 4.28, "volume": 113016.0}, {"date": "2020-11-03", "close": 4.13, "volume": 474661.0}, {"date": "2020-11-04", "close": 4.32, "volume": 535717.0}, {"date": "2020-11-05", "close": 4.37, "volume": 251722.0}, {"date": "2020-11-06", "close": 4.46, "volume": 259580.0}, {"date": "2020-11-09", "close": 4.49, "volume": 279983.0}, {"date": "2020-11-10", "close": 4.6, "volume": 488798.0}, {"date": "2020-11-11", "close": 4.55, "volume": 124843.0}, {"date": "2020-11-12", "close": 4.64, "volume": 304669.0}, {"date": "2020-11-13", "close": 4.6, "volume": 293220.0}, {"date": "2020-11-16", "close": 4.74, "volume": 91298.0}, {"date": "2020-11-17", "close": 4.72, "volume": 229445.0}, {"date": "2020-11-18", "close": 4.81, "volume": 352724.0}, {"date": "2020-11-19", "close": 4.72, "volume": 175864.0}, {"date": "2020-11-20", "close": 4.83, "volume": 198550.0}, {"date": "2020-11-23", "close": 4.98, "volume": 206920.0}, {"date": "2020-11-24", "close": 4.9, "volume": 510579.0}, {"date": "2020-11-25", "close": 5.05, "volume": 1253769.0}, {"date": "2020-11-26", "close": 4.93, "volume": 273045.0}, {"date": "2020-11-27", "close": 5.11, "volume": 463501.0}, {"date": "2020-11-30", "close": 5.04, "volume": 401817.0}, {"date": "2020-12-01", "close": 5.17, "volume": 565915.0}, {"date": "2020-12-02", "close": 5.13, "volume": 180585.0}, {"date": "2020-12-03", "close": 5.18, "volume": 196499.0}, {"date": "2020-12-04", "close": 5.05, "volume": 519286.0}, {"date": "2020-12-07", "close": 5.0, "volume": 232035.0}, {"date": "2020-12-08", "close": 5.23, "volume": 417621.0}, {"date": "2020-12-09", "close": 5.01, "volume": 286205.0}, {"date": "2020-12-10", "close": 4.98, "volume": 304884.0}, {"date": "2020-12-11", "close": 5.08, "volume": 142259.0}, {"date": "2020-12-14", "close": 4.99, "volume": 155261.0}, {"date": "2020-12-15", "close": 5.0, "volume": 149431.0}, {"date": "2020-12-16", "close": 4.92, "volume": 309000.0}, {"date": "2020-12-17", "close": 4.97, "volume": 287023.0}, {"date": "2020-12-18", "close": 4.94, "volume": 295671.0}, {"date": "2020-12-21", "close": 4.91, "volume": 383357.0}, {"date": "2020-12-22", "close": 4.91, "volume": 230046.0}, {"date": "2020-12-23", "close": 5.0, "volume": 213664.0}, {"date": "2020-12-24", "close": 5.12, "volume": 131747.0}, {"date": "2020-12-29", "close": 5.11, "volume": 245254.0}, {"date": "2020-12-30", "close": 5.09, "volume": 76345.0}, {"date": "2020-12-31", "close": 5.03, "volume": 83822.0}, {"date": "2021-01-04", "close": 4.9, "volume": 76196.0}, {"date": "2021-01-05", "close": 4.91, "volume": 167572.0}, {"date": "2021-01-06", "close": 4.84, "volume": 109548.0}, {"date": "2021-01-07", "close": 4.66, "volume": 206413.0}, {"date": "2021-01-08", "close": 5.03, "volume": 426640.0}, {"date": "2021-01-11", "close": 5.37, "volume": 643316.0}, {"date": "2021-01-12", "close": 5.51, "volume": 323631.0}, {"date": "2021-01-13", "close": 5.52, "volume": 246557.0}, {"date": "2021-01-14", "close": 5.6, "volume": 431942.0}, {"date": "2021-01-15", "close": 5.98, "volume": 347417.0}, {"date": "2021-01-18", "close": 6.0, "volume": 249609.0}, {"date": "2021-01-19", "close": 6.36, "volume": 308980.0}, {"date": "2021-01-20", "close": 6.87, "volume": 521547.0}, {"date": "2021-01-21", "close": 6.7, "volume": 464458.0}, {"date": "2021-01-22", "close": 6.68, "volume": 180985.0}, {"date": "2021-01-25", "close": 7.12, "volume": 254412.0}, {"date": "2021-01-27", "close": 7.1, "volume": 287240.0}, {"date": "2021-01-28", "close": 7.0, "volume": 403717.0}, {"date": "2021-01-29", "close": 7.0, "volume": 304858.0}, {"date": "2021-02-01", "close": 6.93, "volume": 282404.0}, {"date": "2021-02-02", "close": 6.95, "volume": 201736.0}, {"date": "2021-02-03", "close": 7.21, "volume": 489189.0}, {"date": "2021-02-04", "close": 7.01, "volume": 197374.0}, {"date": "2021-02-05", "close": 7.3, "volume": 178447.0}, {"date": "2021-02-08", "close": 7.42, "volume": 222289.0}, {"date": "2021-02-09", "close": 7.39, "volume": 170183.0}, {"date": "2021-02-10", "close": 7.3, "volume": 125923.0}, {"date": "2021-02-11", "close": 7.22, "volume": 67099.0}, {"date": "2021-02-12", "close": 7.1, "volume": 150390.0}, {"date": "2021-02-15", "close": 7.31, "volume": 172774.0}, {"date": "2021-02-16", "close": 7.32, "volume": 82606.0}, {"date": "2021-02-17", "close": 7.11, "volume": 121917.0}, {"date": "2021-02-18", "close": 7.02, "volume": 130679.0}, {"date": "2021-02-19", "close": 7.01, "volume": 133656.0}, {"date": "2021-02-22", "close": 7.36, "volume": 596629.0}, {"date": "2021-02-23", "close": 7.18, "volume": 437145.0}, {"date": "2021-02-24", "close": 6.45, "volume": 976824.0}, {"date": "2021-02-25", "close": 6.63, "volume": 218699.0}, {"date": "2021-02-26", "close": 6.68, "volume": 289891.0}, {"date": "2021-03-01", "close": 6.83, "volume": 277638.0}, {"date": "2021-03-02", "close": 6.8, "volume": 237358.0}, {"date": "2021-03-03", "close": 6.86, "volume": 152754.0}, {"date": "2021-03-04", "close": 6.74, "volume": 292537.0}, {"date": "2021-03-05", "close": 6.48, "volume": 375310.0}, {"date": "2021-03-08", "close": 6.5, "volume": 379020.0}, {"date": "2021-03-09", "close": 6.3, "volume": 221384.0}, {"date": "2021-03-10", "close": 6.44, "volume": 157214.0}, {"date": "2021-03-11", "close": 6.55, "volume": 196098.0}, {"date": "2021-03-12", "close": 6.64, "volume": 144435.0}, {"date": "2021-03-15", "close": 6.64, "volume": 202481.0}, {"date": "2021-03-16", "close": 6.81, "volume": 489576.0}, {"date": "2021-03-17", "close": 6.85, "volume": 230289.0}, {"date": "2021-03-18", "close": 7.0, "volume": 185528.0}, {"date": "2021-03-19", "close": 7.13, "volume": 3131568.0}, {"date": "2021-03-22", "close": 6.91, "volume": 136240.0}, {"date": "2021-03-23", "close": 6.81, "volume": 85250.0}, {"date": "2021-03-24", "close": 6.8, "volume": 77176.0}, {"date": "2021-03-25", "close": 6.92, "volume": 104771.0}, {"date": "2021-03-26", "close": 7.04, "volume": 66243.0}, {"date": "2021-03-29", "close": 6.96, "volume": 62713.0}, {"date": "2021-03-30", "close": 6.99, "volume": 68973.0}, {"date": "2021-03-31", "close": 7.08, "volume": 90918.0}, {"date": "2021-04-01", "close": 7.17, "volume": 289215.0}, {"date": "2021-04-06", "close": 7.41, "volume": 308881.0}, {"date": "2021-04-07", "close": 7.57, "volume": 491007.0}, {"date": "2021-04-08", "close": 7.73, "volume": 299970.0}, {"date": "2021-04-09", "close": 8.0, "volume": 364982.0}, {"date": "2021-04-12", "close": 8.12, "volume": 413681.0}, {"date": "2021-04-13", "close": 8.16, "volume": 259642.0}, {"date": "2021-04-14", "close": 8.03, "volume": 268027.0}, {"date": "2021-04-15", "close": 8.14, "volume": 214131.0}, {"date": "2021-04-16", "close": 8.04, "volume": 140101.0}, {"date": "2021-04-19", "close": 7.94, "volume": 85930.0}, {"date": "2021-04-20", "close": 8.1, "volume": 223044.0}, {"date": "2021-04-21", "close": 7.93, "volume": 80262.0}, {"date": "2021-04-22", "close": 7.89, "volume": 77186.0}, {"date": "2021-04-23", "close": 7.94, "volume": 69825.0}, {"date": "2021-04-26", "close": 8.19, "volume": 280916.0}, {"date": "2021-04-27", "close": 8.04, "volume": 75472.0}, {"date": "2021-04-28", "close": 8.13, "volume": 98495.0}, {"date": "2021-04-29", "close": 8.48, "volume": 324850.0}, {"date": "2021-04-30", "close": 8.73, "volume": 214119.0}, {"date": "2021-05-03", "close": 8.58, "volume": 192242.0}, {"date": "2021-05-04", "close": 8.94, "volume": 463106.0}, {"date": "2021-05-05", "close": 9.2, "volume": 517602.0}, {"date": "2021-05-06", "close": 8.84, "volume": 284651.0}, {"date": "2021-05-07", "close": 8.91, "volume": 229395.0}, {"date": "2021-05-10", "close": 9.1, "volume": 216428.0}, {"date": "2021-05-11", "close": 8.8, "volume": 256428.0}, {"date": "2021-05-12", "close": 8.94, "volume": 296187.0}, {"date": "2021-05-13", "close": 8.81, "volume": 319712.0}, {"date": "2021-05-14", "close": 9.2, "volume": 344910.0}, {"date": "2021-05-17", "close": 9.35, "volume": 389240.0}, {"date": "2021-05-18", "close": 9.4, "volume": 287590.0}, {"date": "2021-05-19", "close": 9.3, "volume": 187206.0}, {"date": "2021-05-20", "close": 9.4, "volume": 212793.0}, {"date": "2021-05-21", "close": 9.4, "volume": 287624.0}, {"date": "2021-05-24", "close": 9.55, "volume": 357888.0}, {"date": "2021-05-25", "close": 9.8, "volume": 550757.0}, {"date": "2021-05-26", "close": 9.79, "volume": 344191.0}, {"date": "2021-05-27", "close": 9.45, "volume": 3241792.0}, {"date": "2021-05-28", "close": 9.4, "volume": 552252.0}, {"date": "2021-05-31", "close": 8.46, "volume": 454787.0}, {"date": "2021-06-01", "close": 7.99, "volume": 533012.0}, {"date": "2021-06-02", "close": 7.92, "volume": 839330.0}, {"date": "2021-06-03", "close": 7.53, "volume": 759015.0}, {"date": "2021-06-04", "close": 7.6, "volume": 306799.0}, {"date": "2021-06-07", "close": 7.52, "volume": 233892.0}, {"date": "2021-06-08", "close": 7.51, "volume": 174984.0}, {"date": "2021-06-09", "close": 7.27, "volume": 211732.0}, {"date": "2021-06-10", "close": 7.13, "volume": 351333.0}, {"date": "2021-06-11", "close": 7.65, "volume": 478975.0}, {"date": "2021-06-15", "close": 7.48, "volume": 289648.0}, {"date": "2021-06-16", "close": 7.2, "volume": 197297.0}, {"date": "2021-06-17", "close": 7.24, "volume": 129969.0}, {"date": "2021-06-18", "close": 7.47, "volume": 296432.0}, {"date": "2021-06-21", "close": 7.26, "volume": 174609.0}, {"date": "2021-06-22", "close": 7.55, "volume": 171371.0}, {"date": "2021-06-23", "close": 7.86, "volume": 291442.0}, {"date": "2021-06-24", "close": 8.06, "volume": 436292.0}, {"date": "2021-06-25", "close": 8.2, "volume": 459524.0}, {"date": "2021-06-28", "close": 7.86, "volume": 197547.0}, {"date": "2021-06-29", "close": 8.19, "volume": 232341.0}, {"date": "2021-06-30", "close": 8.44, "volume": 275484.0}, {"date": "2021-07-01", "close": 8.39, "volume": 258079.0}, {"date": "2021-07-02", "close": 8.29, "volume": 69327.0}, {"date": "2021-07-05", "close": 7.56, "volume": 782437.0}, {"date": "2021-07-06", "close": 7.48, "volume": 232113.0}, {"date": "2021-07-07", "close": 7.61, "volume": 113911.0}, {"date": "2021-07-08", "close": 7.7, "volume": 72425.0}, {"date": "2021-07-09", "close": 7.64, "volume": 135628.0}, {"date": "2021-07-12", "close": 7.62, "volume": 138321.0}, {"date": "2021-07-13", "close": 7.92, "volume": 173571.0}, {"date": "2021-07-14", "close": 8.02, "volume": 244813.0}, {"date": "2021-07-15", "close": 8.08, "volume": 78812.0}, {"date": "2021-07-16", "close": 8.05, "volume": 138695.0}, {"date": "2021-07-19", "close": 7.81, "volume": 99701.0}, {"date": "2021-07-20", "close": 8.14, "volume": 172926.0}, {"date": "2021-07-21", "close": 8.05, "volume": 314358.0}, {"date": "2021-07-22", "close": 8.27, "volume": 80432.0}, {"date": "2021-07-23", "close": 8.2, "volume": 152532.0}, {"date": "2021-07-26", "close": 8.33, "volume": 165027.0}, {"date": "2021-07-27", "close": 8.32, "volume": 105026.0}, {"date": "2021-07-28", "close": 8.23, "volume": 106124.0}, {"date": "2021-07-29", "close": 8.29, "volume": 67871.0}, {"date": "2021-07-30", "close": 8.2, "volume": 22236.0}, {"date": "2021-08-02", "close": 8.35, "volume": 99961.0}, {"date": "2021-08-03", "close": 8.39, "volume": 200163.0}, {"date": "2021-08-04", "close": 8.29, "volume": 110310.0}, {"date": "2021-08-05", "close": 8.15, "volume": 74352.0}, {"date": "2021-08-06", "close": 8.12, "volume": 72951.0}, {"date": "2021-08-09", "close": 8.36, "volume": 88009.0}, {"date": "2021-08-10", "close": 8.5, "volume": 308351.0}, {"date": "2021-08-11", "close": 8.5, "volume": 212986.0}, {"date": "2021-08-12", "close": 8.47, "volume": 115514.0}, {"date": "2021-08-13", "close": 8.55, "volume": 43288.0}, {"date": "2021-08-16", "close": 8.69, "volume": 251259.0}, {"date": "2021-08-17", "close": 9.09, "volume": 480840.0}, {"date": "2021-08-18", "close": 9.21, "volume": 309452.0}, {"date": "2021-08-19", "close": 9.28, "volume": 190200.0}, {"date": "2021-08-20", "close": 9.26, "volume": 218333.0}, {"date": "2021-08-23", "close": 9.58, "volume": 202767.0}, {"date": "2021-08-24", "close": 9.01, "volume": 238446.0}, {"date": "2021-08-25", "close": 9.15, "volume": 117154.0}, {"date": "2021-08-26", "close": 9.52, "volume": 370213.0}, {"date": "2021-08-27", "close": 9.6, "volume": 145353.0}, {"date": "2021-08-30", "close": 10.06, "volume": 524408.0}, {"date": "2021-08-31", "close": 10.69, "volume": 411897.0}, {"date": "2021-09-01", "close": 10.22, "volume": 229252.0}, {"date": "2021-09-02", "close": 10.47, "volume": 316739.0}, {"date": "2021-09-03", "close": 9.87, "volume": 321047.0}, {"date": "2021-09-06", "close": 10.3, "volume": 271539.0}, {"date": "2021-09-07", "close": 10.72, "volume": 321939.0}, {"date": "2021-09-08", "close": 11.02, "volume": 408772.0}, {"date": "2021-09-09", "close": 10.78, "volume": 307878.0}, {"date": "2021-09-10", "close": 11.1, "volume": 247772.0}, {"date": "2021-09-13", "close": 11.0, "volume": 282991.0}, {"date": "2021-09-14", "close": 9.59, "volume": 895519.0}, {"date": "2021-09-15", "close": 9.75, "volume": 277981.0}, {"date": "2021-09-16", "close": 9.91, "volume": 222638.0}, {"date": "2021-09-17", "close": 10.54, "volume": 349347.0}, {"date": "2021-09-20", "close": 10.46, "volume": 262088.0}, {"date": "2021-09-21", "close": 10.56, "volume": 242536.0}, {"date": "2021-09-22", "close": 10.76, "volume": 410025.0}, {"date": "2021-09-23", "close": 10.8, "volume": 300068.0}, {"date": "2021-09-24", "close": 11.24, "volume": 349013.0}, {"date": "2021-09-27", "close": 11.21, "volume": 238134.0}, {"date": "2021-09-28", "close": 11.45, "volume": 261505.0}, {"date": "2021-09-29", "close": 11.39, "volume": 349246.0}, {"date": "2021-09-30", "close": 11.06, "volume": 419010.0}, {"date": "2021-10-01", "close": 10.74, "volume": 218020.0}, {"date": "2021-10-04", "close": 10.56, "volume": 151491.0}, {"date": "2021-10-05", "close": 10.45, "volume": 195335.0}, {"date": "2021-10-06", "close": 10.65, "volume": 268972.0}, {"date": "2021-10-07", "close": 10.21, "volume": 164682.0}, {"date": "2021-10-08", "close": 10.47, "volume": 207542.0}, {"date": "2021-10-11", "close": 10.49, "volume": 159482.0}, {"date": "2021-10-12", "close": 10.65, "volume": 158468.0}, {"date": "2021-10-13", "close": 10.65, "volume": 194404.0}, {"date": "2021-10-14", "close": 11.25, "volume": 283191.0}, {"date": "2021-10-15", "close": 11.92, "volume": 465229.0}, {"date": "2021-10-18", "close": 12.03, "volume": 330909.0}, {"date": "2021-10-19", "close": 12.51, "volume": 374141.0}, {"date": "2021-10-20", "close": 12.68, "volume": 278441.0}, {"date": "2021-10-21", "close": 12.28, "volume": 186429.0}, {"date": "2021-10-22", "close": 12.25, "volume": 111609.0}, {"date": "2021-10-25", "close": 12.79, "volume": 159313.0}, {"date": "2021-10-26", "close": 13.12, "volume": 279776.0}, {"date": "2021-10-27", "close": 13.3, "volume": 232164.0}, {"date": "2021-10-28", "close": 13.35, "volume": 233029.0}, {"date": "2021-10-29", "close": 13.69, "volume": 432889.0}, {"date": "2021-11-01", "close": 13.96, "volume": 243621.0}, {"date": "2021-11-02", "close": 13.95, "volume": 266916.0}, {"date": "2021-11-03", "close": 13.69, "volume": 334092.0}, {"date": "2021-11-04", "close": 13.94, "volume": 208835.0}, {"date": "2021-11-05", "close": 14.68, "volume": 300107.0}, {"date": "2021-11-08", "close": 14.44, "volume": 156246.0}, {"date": "2021-11-09", "close": 14.46, "volume": 139386.0}, {"date": "2021-11-10", "close": 14.28, "volume": 185671.0}, {"date": "2021-11-11", "close": 13.85, "volume": 126509.0}, {"date": "2021-11-12", "close": 14.24, "volume": 144420.0}, {"date": "2021-11-15", "close": 14.67, "volume": 294333.0}, {"date": "2021-11-16", "close": 14.25, "volume": 139930.0}, {"date": "2021-11-17", "close": 14.01, "volume": 224337.0}, {"date": "2021-11-18", "close": 13.92, "volume": 269739.0}, {"date": "2021-11-19", "close": 14.05, "volume": 185343.0}, {"date": "2021-11-22", "close": 13.68, "volume": 290893.0}, {"date": "2021-11-23", "close": 14.55, "volume": 323390.0}, {"date": "2021-11-24", "close": 14.7, "volume": 133763.0}, {"date": "2021-11-25", "close": 14.31, "volume": 110249.0}, {"date": "2021-11-26", "close": 13.81, "volume": 100166.0}, {"date": "2021-11-29", "close": 13.4, "volume": 489512.0}, {"date": "2021-11-30", "close": 14.58, "volume": 291551.0}, {"date": "2021-12-01", "close": 13.93, "volume": 192182.0}, {"date": "2021-12-02", "close": 13.79, "volume": 163649.0}, {"date": "2021-12-03", "close": 13.83, "volume": 170165.0}, {"date": "2021-12-06", "close": 12.62, "volume": 379685.0}, {"date": "2021-12-07", "close": 12.08, "volume": 564273.0}, {"date": "2021-12-08", "close": 12.06, "volume": 1891428.0}, {"date": "2021-12-09", "close": 12.39, "volume": 156695.0}, {"date": "2021-12-10", "close": 12.49, "volume": 397509.0}, {"date": "2021-12-13", "close": 12.04, "volume": 228670.0}, {"date": "2021-12-14", "close": 13.1, "volume": 358089.0}, {"date": "2021-12-15", "close": 12.51, "volume": 170937.0}, {"date": "2021-12-16", "close": 13.04, "volume": 196833.0}, {"date": "2021-12-17", "close": 13.09, "volume": 207362.0}, {"date": "2021-12-20", "close": 12.88, "volume": 116405.0}, {"date": "2021-12-21", "close": 12.81, "volume": 72466.0}, {"date": "2021-12-22", "close": 12.98, "volume": 155534.0}, {"date": "2021-12-23", "close": 12.79, "volume": 76780.0}, {"date": "2021-12-24", "close": 12.71, "volume": 42191.0}, {"date": "2021-12-29", "close": 13.01, "volume": 101566.0}, {"date": "2021-12-30", "close": 13.51, "volume": 160645.0}, {"date": "2021-12-31", "close": 13.79, "volume": 106486.0}, {"date": "2022-01-04", "close": 13.48, "volume": 183259.0}, {"date": "2022-01-05", "close": 13.6, "volume": 142629.0}, {"date": "2022-01-06", "close": 12.78, "volume": 151863.0}, {"date": "2022-01-07", "close": 12.66, "volume": 130434.0}, {"date": "2022-01-10", "close": 12.37, "volume": 161007.0}, {"date": "2022-01-11", "close": 12.04, "volume": 188330.0}, {"date": "2022-01-12", "close": 11.11, "volume": 401048.0}, {"date": "2022-01-13", "close": 10.98, "volume": 273551.0}, {"date": "2022-01-14", "close": 10.77, "volume": 190503.0}, {"date": "2022-01-17", "close": 11.12, "volume": 424757.0}, {"date": "2022-01-18", "close": 10.89, "volume": 157161.0}, {"date": "2022-01-19", "close": 11.06, "volume": 167952.0}, {"date": "2022-01-20", "close": 10.84, "volume": 104559.0}, {"date": "2022-01-21", "close": 9.95, "volume": 350760.0}, {"date": "2022-01-24", "close": 9.51, "volume": 558003.0}, {"date": "2022-01-25", "close": 8.86, "volume": 851263.0}, {"date": "2022-01-27", "close": 8.73, "volume": 445411.0}, {"date": "2022-01-28", "close": 8.92, "volume": 772781.0}, {"date": "2022-01-31", "close": 9.28, "volume": 456676.0}, {"date": "2022-02-01", "close": 9.35, "volume": 261514.0}, {"date": "2022-02-02", "close": 9.93, "volume": 354410.0}, {"date": "2022-02-03", "close": 8.6, "volume": 550417.0}, {"date": "2022-02-04", "close": 8.83, "volume": 475733.0}, {"date": "2022-02-07", "close": 8.9, "volume": 208988.0}, {"date": "2022-02-08", "close": 9.03, "volume": 296717.0}, {"date": "2022-02-09", "close": 9.45, "volume": 297235.0}, {"date": "2022-02-10", "close": 9.74, "volume": 264051.0}, {"date": "2022-02-11", "close": 9.36, "volume": 236340.0}, {"date": "2022-02-14", "close": 8.89, "volume": 224492.0}, {"date": "2022-02-15", "close": 8.99, "volume": 194870.0}, {"date": "2022-02-16", "close": 9.2, "volume": 176084.0}, {"date": "2022-02-17", "close": 8.97, "volume": 119641.0}, {"date": "2022-02-18", "close": 8.53, "volume": 326324.0}, {"date": "2022-02-21", "close": 8.32, "volume": 384276.0}, {"date": "2022-02-22", "close": 8.05, "volume": 630544.0}, {"date": "2022-02-23", "close": 7.69, "volume": 538137.0}, {"date": "2022-02-24", "close": 7.16, "volume": 485409.0}, {"date": "2022-02-25", "close": 7.26, "volume": 532558.0}, {"date": "2022-02-28", "close": 7.18, "volume": 313239.0}, {"date": "2022-03-01", "close": 7.3, "volume": 279021.0}, {"date": "2022-03-02", "close": 7.01, "volume": 250076.0}, {"date": "2022-03-03", "close": 6.72, "volume": 410813.0}, {"date": "2022-03-04", "close": 6.65, "volume": 358608.0}, {"date": "2022-03-07", "close": 6.2, "volume": 331068.0}, {"date": "2022-03-08", "close": 6.05, "volume": 271446.0}, {"date": "2022-03-09", "close": 6.31, "volume": 243793.0}, {"date": "2022-03-10", "close": 6.44, "volume": 203869.0}, {"date": "2022-03-11", "close": 6.12, "volume": 361846.0}, {"date": "2022-03-14", "close": 6.0, "volume": 534759.0}, {"date": "2022-03-15", "close": 6.07, "volume": 264153.0}, {"date": "2022-03-16", "close": 6.45, "volume": 296614.0}, {"date": "2022-03-17", "close": 6.82, "volume": 225812.0}, {"date": "2022-03-18", "close": 6.51, "volume": 394781.0}, {"date": "2022-03-21", "close": 6.59, "volume": 150731.0}, {"date": "2022-03-22", "close": 6.6, "volume": 177302.0}, {"date": "2022-03-23", "close": 6.83, "volume": 289725.0}, {"date": "2022-03-24", "close": 6.7, "volume": 168751.0}, {"date": "2022-03-25", "close": 6.61, "volume": 157055.0}, {"date": "2022-03-28", "close": 6.49, "volume": 194875.0}, {"date": "2022-03-29", "close": 7.0, "volume": 261134.0}, {"date": "2022-03-30", "close": 7.31, "volume": 322386.0}, {"date": "2022-03-31", "close": 7.2, "volume": 460216.0}, {"date": "2022-04-01", "close": 6.92, "volume": 396716.0}, {"date": "2022-04-04", "close": 7.28, "volume": 385929.0}, {"date": "2022-04-05", "close": 7.31, "volume": 450382.0}, {"date": "2022-04-06", "close": 7.27, "volume": 190389.0}, {"date": "2022-04-07", "close": 7.21, "volume": 218832.0}, {"date": "2022-04-08", "close": 7.21, "volume": 124854.0}, {"date": "2022-04-11", "close": 6.69, "volume": 347623.0}, {"date": "2022-04-12", "close": 6.64, "volume": 183336.0}, {"date": "2022-04-13", "close": 6.8, "volume": 129168.0}, {"date": "2022-04-14", "close": 6.73, "volume": 117805.0}, {"date": "2022-04-19", "close": 6.71, "volume": 208213.0}, {"date": "2022-04-20", "close": 6.65, "volume": 106650.0}, {"date": "2022-04-21", "close": 6.13, "volume": 494477.0}, {"date": "2022-04-22", "close": 6.02, "volume": 355738.0}, {"date": "2022-04-26", "close": 5.95, "volume": 213422.0}, {"date": "2022-04-27", "close": 5.7, "volume": 322277.0}, {"date": "2022-04-28", "close": 5.66, "volume": 122744.0}, {"date": "2022-04-29", "close": 5.84, "volume": 104408.0}, {"date": "2022-05-02", "close": 5.56, "volume": 174925.0}, {"date": "2022-05-03", "close": 5.54, "volume": 290761.0}, {"date": "2022-05-04", "close": 5.45, "volume": 253860.0}, {"date": "2022-05-05", "close": 5.71, "volume": 218839.0}, {"date": "2022-05-06", "close": 5.46, "volume": 215703.0}, {"date": "2022-05-09", "close": 5.18, "volume": 210934.0}, {"date": "2022-05-10", "close": 5.4, "volume": 274433.0}, {"date": "2022-05-11", "close": 5.65, "volume": 185716.0}, {"date": "2022-05-12", "close": 5.55, "volume": 154012.0}, {"date": "2022-05-13", "close": 5.72, "volume": 185487.0}, {"date": "2022-05-16", "close": 5.52, "volume": 133562.0}, {"date": "2022-05-17", "close": 5.5, "volume": 66900.0}, {"date": "2022-05-18", "close": 5.5, "volume": 137285.0}, {"date": "2022-05-19", "close": 5.31, "volume": 168969.0}, {"date": "2022-05-20", "close": 5.41, "volume": 263789.0}, {"date": "2022-05-23", "close": 5.6, "volume": 116086.0}, {"date": "2022-05-24", "close": 5.41, "volume": 64546.0}, {"date": "2022-05-25", "close": 5.25, "volume": 106795.0}, {"date": "2022-05-26", "close": 5.23, "volume": 84229.0}, {"date": "2022-05-27", "close": 5.34, "volume": 80067.0}, {"date": "2022-05-30", "close": 5.7, "volume": 258971.0}, {"date": "2022-05-31", "close": 5.56, "volume": 174098.0}, {"date": "2022-06-01", "close": 5.44, "volume": 141835.0}, {"date": "2022-06-02", "close": 5.32, "volume": 116290.0}, {"date": "2022-06-03", "close": 5.4, "volume": 192808.0}, {"date": "2022-06-06", "close": 5.16, "volume": 141776.0}, {"date": "2022-06-07", "close": 5.12, "volume": 171064.0}, {"date": "2022-06-08", "close": 5.07, "volume": 182943.0}, {"date": "2022-06-09", "close": 4.93, "volume": 118052.0}, {"date": "2022-06-10", "close": 4.9, "volume": 160197.0}, {"date": "2022-06-14", "close": 4.66, "volume": 245655.0}, {"date": "2022-06-15", "close": 4.54, "volume": 203394.0}, {"date": "2022-06-16", "close": 4.43, "volume": 233345.0}, {"date": "2022-06-17", "close": 4.59, "volume": 212919.0}, {"date": "2022-06-20", "close": 4.84, "volume": 194580.0}, {"date": "2022-06-21", "close": 5.05, "volume": 163361.0}, {"date": "2022-06-22", "close": 4.72, "volume": 261619.0}, {"date": "2022-06-23", "close": 4.72, "volume": 105834.0}, {"date": "2022-06-24", "close": 5.22, "volume": 226902.0}, {"date": "2022-06-27", "close": 5.38, "volume": 154284.0}, {"date": "2022-06-28", "close": 5.21, "volume": 134122.0}, {"date": "2022-06-29", "close": 4.95, "volume": 339927.0}, {"date": "2022-06-30", "close": 4.66, "volume": 223890.0}, {"date": "2022-07-01", "close": 4.73, "volume": 124248.0}, {"date": "2022-07-04", "close": 4.95, "volume": 97019.0}, {"date": "2022-07-05", "close": 5.17, "volume": 110781.0}, {"date": "2022-07-06", "close": 5.46, "volume": 289065.0}, {"date": "2022-07-07", "close": 5.69, "volume": 314232.0}, {"date": "2022-07-08", "close": 5.6, "volume": 268950.0}, {"date": "2022-07-11", "close": 5.44, "volume": 103145.0}, {"date": "2022-07-12", "close": 5.16, "volume": 191385.0}, {"date": "2022-07-13", "close": 5.18, "volume": 106570.0}, {"date": "2022-07-14", "close": 5.25, "volume": 141245.0}, {"date": "2022-07-15", "close": 5.42, "volume": 129665.0}, {"date": "2022-07-18", "close": 5.74, "volume": 263035.0}, {"date": "2022-07-19", "close": 5.44, "volume": 102103.0}, {"date": "2022-07-20", "close": 5.69, "volume": 276776.0}, {"date": "2022-07-21", "close": 6.09, "volume": 249560.0}, {"date": "2022-07-22", "close": 6.35, "volume": 196133.0}, {"date": "2022-07-25", "close": 6.29, "volume": 108721.0}, {"date": "2022-07-26", "close": 6.08, "volume": 116388.0}, {"date": "2022-07-27", "close": 6.02, "volume": 90273.0}, {"date": "2022-07-28", "close": 6.43, "volume": 151749.0}, {"date": "2022-07-29", "close": 6.53, "volume": 150121.0}, {"date": "2022-08-01", "close": 6.28, "volume": 107644.0}, {"date": "2022-08-02", "close": 6.39, "volume": 87022.0}, {"date": "2022-08-03", "close": 6.52, "volume": 172291.0}, {"date": "2022-08-04", "close": 6.67, "volume": 217514.0}, {"date": "2022-08-05", "close": 6.66, "volume": 92207.0}, {"date": "2022-08-08", "close": 6.49, "volume": 152863.0}, {"date": "2022-08-09", "close": 6.83, "volume": 203463.0}, {"date": "2022-08-10", "close": 6.5, "volume": 101779.0}, {"date": "2022-08-11", "close": 6.99, "volume": 156079.0}, {"date": "2022-08-12", "close": 6.71, "volume": 86959.0}, {"date": "2022-08-15", "close": 6.79, "volume": 66093.0}, {"date": "2022-08-16", "close": 6.72, "volume": 91818.0}, {"date": "2022-08-17", "close": 6.66, "volume": 58182.0}, {"date": "2022-08-18", "close": 6.46, "volume": 149014.0}, {"date": "2022-08-19", "close": 6.41, "volume": 62212.0}, {"date": "2022-08-22", "close": 6.31, "volume": 133435.0}, {"date": "2022-08-23", "close": 6.17, "volume": 65476.0}, {"date": "2022-08-24", "close": 6.42, "volume": 95239.0}, {"date": "2022-08-25", "close": 6.72, "volume": 131668.0}, {"date": "2022-08-26", "close": 6.46, "volume": 146625.0}, {"date": "2022-08-29", "close": 6.29, "volume": 78544.0}, {"date": "2022-08-30", "close": 6.28, "volume": 86425.0}, {"date": "2022-08-31", "close": 6.48, "volume": 148638.0}, {"date": "2022-09-01", "close": 6.06, "volume": 192156.0}, {"date": "2022-09-02", "close": 5.87, "volume": 115367.0}, {"date": "2022-09-05", "close": 5.58, "volume": 277160.0}, {"date": "2022-09-06", "close": 5.67, "volume": 73692.0}, {"date": "2022-09-07", "close": 6.0, "volume": 285963.0}, {"date": "2022-09-08", "close": 6.02, "volume": 181628.0}, {"date": "2022-09-09", "close": 6.0, "volume": 77053.0}, {"date": "2022-09-12", "close": 6.17, "volume": 92323.0}, {"date": "2022-09-13", "close": 6.29, "volume": 93289.0}, {"date": "2022-09-14", "close": 5.87, "volume": 127337.0}, {"date": "2022-09-15", "close": 5.67, "volume": 170922.0}, {"date": "2022-09-16", "close": 5.55, "volume": 367615.0}, {"date": "2022-09-19", "close": 5.58, "volume": 83252.0}, {"date": "2022-09-20", "close": 5.5, "volume": 93386.0}, {"date": "2022-09-21", "close": 5.42, "volume": 102465.0}, {"date": "2022-09-23", "close": 5.25, "volume": 139413.0}, {"date": "2022-09-26", "close": 5.15, "volume": 107760.0}, {"date": "2022-09-27", "close": 5.1, "volume": 107841.0}, {"date": "2022-09-28", "close": 5.16, "volume": 94772.0}, {"date": "2022-09-29", "close": 5.13, "volume": 165408.0}, {"date": "2022-09-30", "close": 5.01, "volume": 98434.0}, {"date": "2022-10-03", "close": 4.85, "volume": 61585.0}, {"date": "2022-10-04", "close": 5.24, "volume": 151626.0}, {"date": "2022-10-05", "close": 5.58, "volume": 233064.0}, {"date": "2022-10-06", "close": 5.43, "volume": 220198.0}, {"date": "2022-10-07", "close": 5.36, "volume": 78472.0}, {"date": "2022-10-10", "close": 4.76, "volume": 266464.0}, {"date": "2022-10-11", "close": 4.62, "volume": 271766.0}, {"date": "2022-10-12", "close": 4.76, "volume": 407448.0}, {"date": "2022-10-13", "close": 4.76, "volume": 118994.0}, {"date": "2022-10-14", "close": 4.88, "volume": 85868.0}, {"date": "2022-10-17", "close": 4.96, "volume": 107570.0}, {"date": "2022-10-18", "close": 5.39, "volume": 126022.0}, {"date": "2022-10-19", "close": 5.18, "volume": 195034.0}, {"date": "2022-10-20", "close": 4.79, "volume": 129813.0}, {"date": "2022-10-21", "close": 4.66, "volume": 136549.0}, {"date": "2022-10-24", "close": 4.69, "volume": 140492.0}, {"date": "2022-10-25", "close": 4.57, "volume": 89071.0}, {"date": "2022-10-26", "close": 4.66, "volume": 122306.0}, {"date": "2022-10-27", "close": 4.72, "volume": 52021.0}, {"date": "2022-10-28", "close": 4.51, "volume": 102091.0}, {"date": "2022-10-31", "close": 4.63, "volume": 76527.0}, {"date": "2022-11-01", "close": 4.69, "volume": 161040.0}, {"date": "2022-11-02", "close": 4.73, "volume": 104863.0}, {"date": "2022-11-03", "close": 4.62, "volume": 95694.0}, {"date": "2022-11-04", "close": 4.56, "volume": 54095.0}, {"date": "2022-11-07", "close": 4.6, "volume": 75529.0}, {"date": "2022-11-08", "close": 4.97, "volume": 364720.0}, {"date": "2022-11-09", "close": 4.9, "volume": 200413.0}, {"date": "2022-11-10", "close": 4.49, "volume": 189344.0}, {"date": "2022-11-11", "close": 5.0, "volume": 422389.0}, {"date": "2022-11-14", "close": 4.92, "volume": 93152.0}, {"date": "2022-11-15", "close": 4.98, "volume": 66668.0}, {"date": "2022-11-16", "close": 4.99, "volume": 132290.0}, {"date": "2022-11-17", "close": 4.88, "volume": 92006.0}, {"date": "2022-11-18", "close": 4.83, "volume": 49031.0}, {"date": "2022-11-21", "close": 4.63, "volume": 150969.0}, {"date": "2022-11-22", "close": 4.57, "volume": 117360.0}, {"date": "2022-11-23", "close": 4.63, "volume": 119616.0}, {"date": "2022-11-24", "close": 4.77, "volume": 140911.0}, {"date": "2022-11-25", "close": 4.71, "volume": 80223.0}, {"date": "2022-11-28", "close": 4.6, "volume": 62757.0}, {"date": "2022-11-29", "close": 4.55, "volume": 141666.0}, {"date": "2022-11-30", "close": 4.74, "volume": 130171.0}, {"date": "2022-12-01", "close": 4.76, "volume": 87063.0}, {"date": "2022-12-02", "close": 4.72, "volume": 90947.0}, {"date": "2022-12-05", "close": 4.55, "volume": 113998.0}, {"date": "2022-12-06", "close": 4.48, "volume": 197497.0}, {"date": "2022-12-07", "close": 4.44, "volume": 120344.0}, {"date": "2022-12-08", "close": 4.39, "volume": 283253.0}, {"date": "2022-12-09", "close": 4.21, "volume": 160294.0}, {"date": "2022-12-12", "close": 4.25, "volume": 193496.0}, {"date": "2022-12-13", "close": 4.6, "volume": 221835.0}, {"date": "2022-12-14", "close": 4.74, "volume": 163650.0}, {"date": "2022-12-15", "close": 4.23, "volume": 126347.0}, {"date": "2022-12-16", "close": 4.18, "volume": 146585.0}, {"date": "2022-12-19", "close": 4.37, "volume": 96312.0}, {"date": "2022-12-20", "close": 4.19, "volume": 104594.0}, {"date": "2022-12-21", "close": 4.03, "volume": 104925.0}, {"date": "2022-12-22", "close": 4.22, "volume": 132744.0}, {"date": "2022-12-23", "close": 4.03, "volume": 100801.0}, {"date": "2022-12-28", "close": 3.88, "volume": 113933.0}, {"date": "2022-12-29", "close": 3.85, "volume": 109724.0}, {"date": "2022-12-30", "close": 3.89, "volume": 98439.0}, {"date": "2023-01-03", "close": 3.86, "volume": 126146.0}, {"date": "2023-01-04", "close": 4.18, "volume": 192867.0}, {"date": "2023-01-05", "close": 4.14, "volume": 51028.0}, {"date": "2023-01-06", "close": 4.14, "volume": 58267.0}, {"date": "2023-01-09", "close": 4.05, "volume": 56092.0}, {"date": "2023-01-10", "close": 4.06, "volume": 60217.0}, {"date": "2023-01-11", "close": 4.31, "volume": 127771.0}, {"date": "2023-01-12", "close": 4.4, "volume": 93914.0}, {"date": "2023-01-13", "close": 4.48, "volume": 120656.0}, {"date": "2023-01-16", "close": 4.87, "volume": 286617.0}, {"date": "2023-01-17", "close": 4.71, "volume": 107807.0}, {"date": "2023-01-18", "close": 4.81, "volume": 75653.0}, {"date": "2023-01-19", "close": 4.62, "volume": 106911.0}, {"date": "2023-01-20", "close": 4.52, "volume": 97668.0}, {"date": "2023-01-23", "close": 4.49, "volume": 68642.0}, {"date": "2023-01-24", "close": 4.7, "volume": 154097.0}, {"date": "2023-01-25", "close": 4.65, "volume": 82579.0}, {"date": "2023-01-27", "close": 4.66, "volume": 86292.0}, {"date": "2023-01-30", "close": 4.64, "volume": 81622.0}, {"date": "2023-01-31", "close": 4.4, "volume": 160163.0}, {"date": "2023-02-01", "close": 4.41, "volume": 92886.0}, {"date": "2023-02-02", "close": 4.62, "volume": 111005.0}, {"date": "2023-02-03", "close": 4.46, "volume": 134416.0}, {"date": "2023-02-06", "close": 4.46, "volume": 88790.0}, {"date": "2023-02-07", "close": 4.51, "volume": 46732.0}, {"date": "2023-02-08", "close": 4.61, "volume": 173691.0}, {"date": "2023-02-09", "close": 4.46, "volume": 57137.0}, {"date": "2023-02-10", "close": 4.26, "volume": 64423.0}, {"date": "2023-02-13", "close": 4.08, "volume": 79197.0}, {"date": "2023-02-14", "close": 4.17, "volume": 62471.0}, {"date": "2023-02-15", "close": 4.11, "volume": 63167.0}, {"date": "2023-02-16", "close": 4.13, "volume": 118616.0}, {"date": "2023-02-17", "close": 4.08, "volume": 56392.0}, {"date": "2023-02-20", "close": 4.08, "volume": 144724.0}, {"date": "2023-02-21", "close": 4.13, "volume": 74967.0}, {"date": "2023-02-22", "close": 4.1, "volume": 89661.0}, {"date": "2023-02-23", "close": 3.86, "volume": 336015.0}, {"date": "2023-02-24", "close": 3.55, "volume": 395832.0}, {"date": "2023-02-27", "close": 3.52, "volume": 204103.0}, {"date": "2023-02-28", "close": 3.45, "volume": 284147.0}, {"date": "2023-03-01", "close": 3.62, "volume": 153964.0}, {"date": "2023-03-02", "close": 3.65, "volume": 113859.0}, {"date": "2023-03-03", "close": 3.65, "volume": 93847.0}, {"date": "2023-03-06", "close": 3.69, "volume": 92956.0}, {"date": "2023-03-07", "close": 3.66, "volume": 50571.0}, {"date": "2023-03-08", "close": 3.7, "volume": 163986.0}, {"date": "2023-03-09", "close": 3.52, "volume": 174985.0}, {"date": "2023-03-10", "close": 3.47, "volume": 156809.0}, {"date": "2023-03-13", "close": 3.42, "volume": 127269.0}, {"date": "2023-03-14", "close": 3.27, "volume": 129428.0}, {"date": "2023-03-15", "close": 3.15, "volume": 190842.0}, {"date": "2023-03-16", "close": 3.11, "volume": 131319.0}, {"date": "2023-03-17", "close": 3.09, "volume": 166676.0}, {"date": "2023-03-20", "close": 2.88, "volume": 314085.0}, {"date": "2023-03-21", "close": 2.9, "volume": 276278.0}, {"date": "2023-03-22", "close": 2.82, "volume": 167894.0}, {"date": "2023-03-23", "close": 2.78, "volume": 462097.0}, {"date": "2023-03-24", "close": 2.85, "volume": 153871.0}, {"date": "2023-03-27", "close": 2.82, "volume": 96054.0}, {"date": "2023-03-28", "close": 2.87, "volume": 116771.0}, {"date": "2023-03-29", "close": 2.94, "volume": 88625.0}, {"date": "2023-03-30", "close": 2.97, "volume": 129070.0}, {"date": "2023-03-31", "close": 3.0, "volume": 387635.0}, {"date": "2023-04-03", "close": 3.02, "volume": 645563.0}, {"date": "2023-04-04", "close": 3.03, "volume": 91570.0}, {"date": "2023-04-05", "close": 3.04, "volume": 124541.0}, {"date": "2023-04-06", "close": 2.95, "volume": 149990.0}, {"date": "2023-04-11", "close": 3.03, "volume": 171797.0}, {"date": "2023-04-12", "close": 3.12, "volume": 174623.0}, {"date": "2023-04-13", "close": 3.02, "volume": 144383.0}, {"date": "2023-04-14", "close": 3.06, "volume": 222967.0}, {"date": "2023-04-17", "close": 3.08, "volume": 114636.0}, {"date": "2023-04-18", "close": 3.1, "volume": 102048.0}, {"date": "2023-04-19", "close": 3.14, "volume": 104928.0}, {"date": "2023-04-20", "close": 3.11, "volume": 58412.0}, {"date": "2023-04-21", "close": 3.08, "volume": 108881.0}, {"date": "2023-04-24", "close": 3.11, "volume": 98084.0}, {"date": "2023-04-26", "close": 3.05, "volume": 215031.0}, {"date": "2023-04-27", "close": 3.12, "volume": 140059.0}, {"date": "2023-04-28", "close": 3.24, "volume": 165804.0}, {"date": "2023-05-01", "close": 3.25, "volume": 63330.0}, {"date": "2023-05-02", "close": 3.17, "volume": 70034.0}, {"date": "2023-05-03", "close": 3.28, "volume": 174475.0}, {"date": "2023-05-04", "close": 3.33, "volume": 95746.0}, {"date": "2023-05-05", "close": 3.21, "volume": 198999.0}, {"date": "2023-05-08", "close": 3.25, "volume": 118272.0}, {"date": "2023-05-09", "close": 3.2, "volume": 338606.0}, {"date": "2023-05-10", "close": 3.23, "volume": 260758.0}, {"date": "2023-05-11", "close": 3.25, "volume": 111702.0}, {"date": "2023-05-12", "close": 3.14, "volume": 224981.0}, {"date": "2023-05-15", "close": 3.0, "volume": 219333.0}, {"date": "2023-05-16", "close": 3.0, "volume": 122889.0}, {"date": "2023-05-17", "close": 3.08, "volume": 228107.0}, {"date": "2023-05-18", "close": 3.04, "volume": 169906.0}, {"date": "2023-05-19", "close": 2.97, "volume": 228648.0}, {"date": "2023-05-22", "close": 2.93, "volume": 391362.0}, {"date": "2023-05-23", "close": 2.99, "volume": 250382.0}, {"date": "2023-05-24", "close": 2.89, "volume": 225777.0}, {"date": "2023-05-25", "close": 2.86, "volume": 210659.0}, {"date": "2023-05-26", "close": 2.8, "volume": 203334.0}, {"date": "2023-05-29", "close": 2.81, "volume": 197863.0}, {"date": "2023-05-30", "close": 2.8, "volume": 217071.0}, {"date": "2023-05-31", "close": 2.69, "volume": 3452734.0}, {"date": "2023-06-01", "close": 2.73, "volume": 283499.0}, {"date": "2023-06-02", "close": 2.83, "volume": 250345.0}, {"date": "2023-06-05", "close": 2.82, "volume": 478370.0}, {"date": "2023-06-06", "close": 2.96, "volume": 232035.0}, {"date": "2023-06-07", "close": 3.13, "volume": 240213.0}, {"date": "2023-06-08", "close": 3.03, "volume": 139715.0}, {"date": "2023-06-09", "close": 3.03, "volume": 193432.0}, {"date": "2023-06-13", "close": 3.07, "volume": 162721.0}, {"date": "2023-06-14", "close": 3.23, "volume": 213424.0}, {"date": "2023-06-15", "close": 3.61, "volume": 537436.0}, {"date": "2023-06-16", "close": 3.28, "volume": 931685.0}, {"date": "2023-06-19", "close": 3.37, "volume": 285840.0}, {"date": "2023-06-20", "close": 3.26, "volume": 183441.0}, {"date": "2023-06-21", "close": 3.27, "volume": 179304.0}, {"date": "2023-06-22", "close": 3.14, "volume": 123542.0}, {"date": "2023-06-23", "close": 3.08, "volume": 144827.0}, {"date": "2023-06-26", "close": 3.05, "volume": 300610.0}, {"date": "2023-06-27", "close": 3.11, "volume": 94587.0}, {"date": "2023-06-28", "close": 3.3, "volume": 202088.0}, {"date": "2023-06-29", "close": 3.41, "volume": 244860.0}, {"date": "2023-06-30", "close": 3.36, "volume": 235928.0}, {"date": "2023-07-03", "close": 3.3, "volume": 126489.0}, {"date": "2023-07-04", "close": 3.44, "volume": 202702.0}, {"date": "2023-07-05", "close": 3.37, "volume": 171352.0}, {"date": "2023-07-06", "close": 3.2, "volume": 95553.0}, {"date": "2023-07-07", "close": 3.17, "volume": 97407.0}, {"date": "2023-07-10", "close": 3.15, "volume": 74565.0}, {"date": "2023-07-11", "close": 3.27, "volume": 140840.0}, {"date": "2023-07-12", "close": 3.27, "volume": 96584.0}, {"date": "2023-07-13", "close": 3.39, "volume": 190698.0}, {"date": "2023-07-14", "close": 3.43, "volume": 120072.0}, {"date": "2023-07-17", "close": 3.46, "volume": 98863.0}, {"date": "2023-07-18", "close": 3.5, "volume": 118670.0}, {"date": "2023-07-19", "close": 3.5, "volume": 170928.0}, {"date": "2023-07-20", "close": 3.62, "volume": 193831.0}, {"date": "2023-07-21", "close": 3.59, "volume": 50929.0}, {"date": "2023-07-24", "close": 3.55, "volume": 110409.0}, {"date": "2023-07-25", "close": 3.75, "volume": 185086.0}, {"date": "2023-07-26", "close": 3.91, "volume": 189112.0}, {"date": "2023-07-27", "close": 4.06, "volume": 292595.0}, {"date": "2023-07-28", "close": 3.99, "volume": 154981.0}, {"date": "2023-07-31", "close": 4.14, "volume": 163375.0}, {"date": "2023-08-01", "close": 4.23, "volume": 533808.0}, {"date": "2023-08-02", "close": 4.3, "volume": 260895.0}, {"date": "2023-08-03", "close": 4.25, "volume": 216204.0}, {"date": "2023-08-04", "close": 4.09, "volume": 175599.0}, {"date": "2023-08-07", "close": 4.07, "volume": 148884.0}, {"date": "2023-08-08", "close": 4.08, "volume": 91403.0}, {"date": "2023-08-09", "close": 4.05, "volume": 112891.0}, {"date": "2023-08-10", "close": 3.97, "volume": 198891.0}, {"date": "2023-08-11", "close": 4.11, "volume": 111800.0}, {"date": "2023-08-14", "close": 4.02, "volume": 84252.0}, {"date": "2023-08-15", "close": 4.06, "volume": 70954.0}, {"date": "2023-08-16", "close": 4.07, "volume": 100654.0}, {"date": "2023-08-17", "close": 4.0, "volume": 82703.0}, {"date": "2023-08-18", "close": 3.99, "volume": 126464.0}, {"date": "2023-08-21", "close": 3.91, "volume": 107324.0}, {"date": "2023-08-22", "close": 4.06, "volume": 297637.0}, {"date": "2023-08-23", "close": 4.11, "volume": 134494.0}, {"date": "2023-08-24", "close": 4.28, "volume": 123269.0}, {"date": "2023-08-25", "close": 4.14, "volume": 184662.0}, {"date": "2023-08-28", "close": 4.03, "volume": 116887.0}, {"date": "2023-08-29", "close": 4.28, "volume": 137908.0}, {"date": "2023-08-30", "close": 4.35, "volume": 119302.0}, {"date": "2023-08-31", "close": 4.5, "volume": 178548.0}, {"date": "2023-09-01", "close": 4.54, "volume": 188049.0}, {"date": "2023-09-04", "close": 4.41, "volume": 120049.0}, {"date": "2023-09-05", "close": 4.58, "volume": 179351.0}, {"date": "2023-09-06", "close": 4.52, "volume": 109892.0}, {"date": "2023-09-07", "close": 4.34, "volume": 65311.0}, {"date": "2023-09-08", "close": 4.45, "volume": 89541.0}, {"date": "2023-09-11", "close": 4.35, "volume": 259412.0}, {"date": "2023-09-12", "close": 4.39, "volume": 289881.0}, {"date": "2023-09-13", "close": 4.31, "volume": 102697.0}, {"date": "2023-09-14", "close": 4.37, "volume": 107580.0}, {"date": "2023-09-15", "close": 4.76, "volume": 252887.0}, {"date": "2023-09-18", "close": 4.58, "volume": 121705.0}, {"date": "2023-09-19", "close": 4.62, "volume": 75603.0}, {"date": "2023-09-20", "close": 4.67, "volume": 144650.0}, {"date": "2023-09-21", "close": 4.83, "volume": 239012.0}, {"date": "2023-09-22", "close": 4.95, "volume": 276130.0}, {"date": "2023-09-25", "close": 5.01, "volume": 522690.0}, {"date": "2023-09-26", "close": 4.52, "volume": 369488.0}, {"date": "2023-09-27", "close": 4.57, "volume": 178834.0}, {"date": "2023-09-28", "close": 4.42, "volume": 213142.0}, {"date": "2023-09-29", "close": 4.33, "volume": 171668.0}, {"date": "2023-10-02", "close": 4.1, "volume": 174243.0}, {"date": "2023-10-03", "close": 4.06, "volume": 165235.0}, {"date": "2023-10-04", "close": 3.95, "volume": 181358.0}, {"date": "2023-10-05", "close": 3.97, "volume": 193707.0}, {"date": "2023-10-06", "close": 3.97, "volume": 119958.0}, {"date": "2023-10-09", "close": 3.89, "volume": 111565.0}, {"date": "2023-10-10", "close": 4.07, "volume": 249720.0}, {"date": "2023-10-11", "close": 4.28, "volume": 157400.0}, {"date": "2023-10-12", "close": 4.34, "volume": 106589.0}, {"date": "2023-10-13", "close": 4.25, "volume": 75132.0}, {"date": "2023-10-16", "close": 4.15, "volume": 86339.0}, {"date": "2023-10-17", "close": 4.23, "volume": 135562.0}, {"date": "2023-10-18", "close": 4.2, "volume": 94308.0}, {"date": "2023-10-19", "close": 4.25, "volume": 216566.0}, {"date": "2023-10-20", "close": 4.14, "volume": 162956.0}, {"date": "2023-10-23", "close": 4.17, "volume": 120590.0}, {"date": "2023-10-24", "close": 4.11, "volume": 162602.0}, {"date": "2023-10-25", "close": 4.06, "volume": 139755.0}, {"date": "2023-10-26", "close": 3.91, "volume": 161463.0}, {"date": "2023-10-27", "close": 3.84, "volume": 192762.0}, {"date": "2023-10-30", "close": 3.9, "volume": 159406.0}, {"date": "2023-10-31", "close": 3.89, "volume": 172008.0}, {"date": "2023-11-01", "close": 3.91, "volume": 65287.0}, {"date": "2023-11-02", "close": 4.13, "volume": 78070.0}, {"date": "2023-11-03", "close": 4.28, "volume": 200823.0}, {"date": "2023-11-06", "close": 4.32, "volume": 205264.0}, {"date": "2023-11-07", "close": 4.45, "volume": 83856.0}, {"date": "2023-11-08", "close": 4.52, "volume": 100599.0}, {"date": "2023-11-09", "close": 4.5, "volume": 175212.0}, {"date": "2023-11-10", "close": 4.33, "volume": 81896.0}, {"date": "2023-11-13", "close": 4.47, "volume": 136014.0}, {"date": "2023-11-14", "close": 4.74, "volume": 135597.0}, {"date": "2023-11-15", "close": 4.9, "volume": 214172.0}, {"date": "2023-11-16", "close": 4.81, "volume": 207806.0}, {"date": "2023-11-17", "close": 4.68, "volume": 129551.0}, {"date": "2023-11-20", "close": 4.63, "volume": 150549.0}, {"date": "2023-11-21", "close": 4.76, "volume": 194783.0}, {"date": "2023-11-22", "close": 4.68, "volume": 77920.0}, {"date": "2023-11-23", "close": 4.58, "volume": 56541.0}, {"date": "2023-11-24", "close": 4.64, "volume": 76645.0}, {"date": "2023-11-27", "close": 4.68, "volume": 92019.0}, {"date": "2023-11-28", "close": 4.68, "volume": 47175.0}, {"date": "2023-11-29", "close": 4.85, "volume": 141269.0}, {"date": "2023-11-30", "close": 4.91, "volume": 98526.0}, {"date": "2023-12-01", "close": 4.84, "volume": 81378.0}, {"date": "2023-12-04", "close": 4.93, "volume": 262168.0}, {"date": "2023-12-05", "close": 4.77, "volume": 66024.0}, {"date": "2023-12-06", "close": 4.81, "volume": 98747.0}, {"date": "2023-12-07", "close": 4.99, "volume": 129742.0}, {"date": "2023-12-08", "close": 5.15, "volume": 277144.0}, {"date": "2023-12-11", "close": 5.35, "volume": 323429.0}, {"date": "2023-12-12", "close": 5.17, "volume": 178534.0}, {"date": "2023-12-13", "close": 5.15, "volume": 129115.0}, {"date": "2023-12-14", "close": 5.43, "volume": 160199.0}, {"date": "2023-12-15", "close": 5.42, "volume": 255163.0}, {"date": "2023-12-18", "close": 5.44, "volume": 186764.0}, {"date": "2023-12-19", "close": 5.39, "volume": 137285.0}, {"date": "2023-12-20", "close": 5.36, "volume": 77919.0}, {"date": "2023-12-21", "close": 5.18, "volume": 66323.0}, {"date": "2023-12-22", "close": 5.36, "volume": 101982.0}, {"date": "2023-12-27", "close": 5.37, "volume": 32917.0}, {"date": "2023-12-28", "close": 5.42, "volume": 116290.0}, {"date": "2023-12-29", "close": 5.41, "volume": 34487.0}, {"date": "2024-01-02", "close": 5.49, "volume": 53660.0}, {"date": "2024-01-03", "close": 5.22, "volume": 92373.0}, {"date": "2024-01-04", "close": 5.28, "volume": 82610.0}, {"date": "2024-01-05", "close": 5.3, "volume": 70949.0}, {"date": "2024-01-08", "close": 5.12, "volume": 73822.0}, {"date": "2024-01-09", "close": 5.26, "volume": 60632.0}, {"date": "2024-01-10", "close": 5.3, "volume": 87148.0}, {"date": "2024-01-11", "close": 5.31, "volume": 72952.0}, {"date": "2024-01-12", "close": 5.11, "volume": 59359.0}, {"date": "2024-01-15", "close": 5.2, "volume": 48161.0}, {"date": "2024-01-16", "close": 5.2, "volume": 49508.0}, {"date": "2024-01-17", "close": 5.18, "volume": 133017.0}, {"date": "2024-01-18", "close": 5.1, "volume": 137500.0}, {"date": "2024-01-19", "close": 5.26, "volume": 77826.0}, {"date": "2024-01-22", "close": 5.38, "volume": 134734.0}, {"date": "2024-01-23", "close": 5.45, "volume": 127241.0}, {"date": "2024-01-24", "close": 5.7, "volume": 183552.0}, {"date": "2024-01-25", "close": 5.63, "volume": 79895.0}, {"date": "2024-01-29", "close": 5.41, "volume": 111555.0}, {"date": "2024-01-30", "close": 5.6, "volume": 50938.0}, {"date": "2024-01-31", "close": 5.4, "volume": 173134.0}, {"date": "2024-02-01", "close": 5.33, "volume": 176401.0}, {"date": "2024-02-02", "close": 5.49, "volume": 63093.0}, {"date": "2024-02-05", "close": 5.42, "volume": 51370.0}, {"date": "2024-02-06", "close": 5.54, "volume": 84647.0}, {"date": "2024-02-07", "close": 5.46, "volume": 56748.0}, {"date": "2024-02-08", "close": 5.29, "volume": 120176.0}, {"date": "2024-02-09", "close": 5.35, "volume": 114992.0}, {"date": "2024-02-12", "close": 5.16, "volume": 83400.0}, {"date": "2024-02-13", "close": 5.12, "volume": 82502.0}, {"date": "2024-02-14", "close": 4.96, "volume": 129854.0}, {"date": "2024-02-15", "close": 5.03, "volume": 110475.0}, {"date": "2024-02-16", "close": 4.96, "volume": 114645.0}, {"date": "2024-02-19", "close": 4.9, "volume": 193153.0}, {"date": "2024-02-20", "close": 4.83, "volume": 59968.0}, {"date": "2024-02-21", "close": 5.0, "volume": 145011.0}, {"date": "2024-02-22", "close": 4.9, "volume": 143745.0}, {"date": "2024-02-23", "close": 5.35, "volume": 203681.0}, {"date": "2024-02-26", "close": 5.26, "volume": 95444.0}, {"date": "2024-02-27", "close": 5.17, "volume": 53272.0}, {"date": "2024-02-28", "close": 5.15, "volume": 101967.0}, {"date": "2024-02-29", "close": 5.34, "volume": 60853.0}, {"date": "2024-03-01", "close": 5.11, "volume": 58035.0}, {"date": "2024-03-04", "close": 4.98, "volume": 112608.0}, {"date": "2024-03-05", "close": 4.82, "volume": 143563.0}, {"date": "2024-03-06", "close": 4.74, "volume": 216824.0}, {"date": "2024-03-07", "close": 4.82, "volume": 71787.0}, {"date": "2024-03-08", "close": 4.8, "volume": 68016.0}, {"date": "2024-03-11", "close": 4.7, "volume": 86755.0}, {"date": "2024-03-12", "close": 4.77, "volume": 57259.0}, {"date": "2024-03-13", "close": 4.79, "volume": 88123.0}, {"date": "2024-03-14", "close": 4.83, "volume": 146117.0}, {"date": "2024-03-15", "close": 4.78, "volume": 98572.0}, {"date": "2024-03-18", "close": 4.7, "volume": 219842.0}, {"date": "2024-03-19", "close": 4.73, "volume": 120715.0}, {"date": "2024-03-20", "close": 4.69, "volume": 86533.0}, {"date": "2024-03-21", "close": 4.83, "volume": 103935.0}, {"date": "2024-03-22", "close": 4.87, "volume": 52556.0}, {"date": "2024-03-25", "close": 4.9, "volume": 99511.0}, {"date": "2024-03-26", "close": 4.88, "volume": 58176.0}, {"date": "2024-03-27", "close": 4.95, "volume": 118373.0}, {"date": "2024-03-28", "close": 4.93, "volume": 180986.0}, {"date": "2024-04-02", "close": 5.03, "volume": 137454.0}, {"date": "2024-04-03", "close": 4.84, "volume": 103782.0}, {"date": "2024-04-04", "close": 4.92, "volume": 58680.0}, {"date": "2024-04-05", "close": 4.81, "volume": 97298.0}, {"date": "2024-04-08", "close": 4.97, "volume": 80216.0}, {"date": "2024-04-09", "close": 5.01, "volume": 85975.0}, {"date": "2024-04-10", "close": 5.04, "volume": 102305.0}, {"date": "2024-04-11", "close": 5.01, "volume": 87318.0}, {"date": "2024-04-12", "close": 4.81, "volume": 70202.0}, {"date": "2024-04-15", "close": 4.77, "volume": 121664.0}, {"date": "2024-04-16", "close": 4.55, "volume": 315568.0}, {"date": "2024-04-17", "close": 4.61, "volume": 143576.0}, {"date": "2024-04-18", "close": 4.71, "volume": 128354.0}, {"date": "2024-04-19", "close": 4.55, "volume": 198924.0}, {"date": "2024-04-22", "close": 4.8, "volume": 172248.0}, {"date": "2024-04-23", "close": 4.88, "volume": 112358.0}, {"date": "2024-04-24", "close": 4.89, "volume": 105946.0}, {"date": "2024-04-26", "close": 4.89, "volume": 220755.0}, {"date": "2024-04-29", "close": 4.89, "volume": 91063.0}, {"date": "2024-04-30", "close": 4.7, "volume": 38247.0}, {"date": "2024-05-01", "close": 4.48, "volume": 97121.0}, {"date": "2024-05-02", "close": 4.35, "volume": 198948.0}, {"date": "2024-05-03", "close": 4.54, "volume": 101663.0}, {"date": "2024-05-06", "close": 4.59, "volume": 123621.0}, {"date": "2024-05-07", "close": 4.6, "volume": 59203.0}, {"date": "2024-05-08", "close": 4.47, "volume": 178622.0}, {"date": "2024-05-09", "close": 4.49, "volume": 130521.0}, {"date": "2024-05-10", "close": 4.68, "volume": 162003.0}, {"date": "2024-05-13", "close": 4.64, "volume": 74980.0}, {"date": "2024-05-14", "close": 4.68, "volume": 38363.0}, {"date": "2024-05-15", "close": 4.51, "volume": 84386.0}, {"date": "2024-05-16", "close": 4.63, "volume": 88601.0}, {"date": "2024-05-17", "close": 4.56, "volume": 32029.0}, {"date": "2024-05-20", "close": 4.61, "volume": 58338.0}, {"date": "2024-05-21", "close": 4.43, "volume": 63314.0}, {"date": "2024-05-22", "close": 4.4, "volume": 98072.0}, {"date": "2024-05-23", "close": 4.62, "volume": 96633.0}, {"date": "2024-05-24", "close": 4.62, "volume": 63917.0}, {"date": "2024-05-27", "close": 4.7, "volume": 72212.0}, {"date": "2024-05-28", "close": 4.75, "volume": 123375.0}, {"date": "2024-05-29", "close": 4.56, "volume": 99342.0}, {"date": "2024-05-30", "close": 4.55, "volume": 69981.0}, {"date": "2024-05-31", "close": 4.57, "volume": 70669.0}, {"date": "2024-06-03", "close": 4.55, "volume": 85728.0}, {"date": "2024-06-04", "close": 4.46, "volume": 44072.0}, {"date": "2024-06-05", "close": 4.47, "volume": 40845.0}, {"date": "2024-06-06", "close": 4.54, "volume": 47948.0}, {"date": "2024-06-07", "close": 4.38, "volume": 97279.0}, {"date": "2024-06-11", "close": 4.38, "volume": 81321.0}, {"date": "2024-06-12", "close": 4.28, "volume": 76052.0}, {"date": "2024-06-13", "close": 4.2, "volume": 97480.0}, {"date": "2024-06-14", "close": 4.23, "volume": 129961.0}, {"date": "2024-06-17", "close": 4.28, "volume": 68413.0}, {"date": "2024-06-18", "close": 4.37, "volume": 78877.0}, {"date": "2024-06-19", "close": 4.32, "volume": 65928.0}, {"date": "2024-06-20", "close": 4.34, "volume": 110845.0}, {"date": "2024-06-21", "close": 4.36, "volume": 79218.0}, {"date": "2024-06-24", "close": 4.35, "volume": 105209.0}, {"date": "2024-06-25", "close": 4.43, "volume": 90146.0}, {"date": "2024-06-26", "close": 4.38, "volume": 61828.0}, {"date": "2024-06-27", "close": 4.34, "volume": 80053.0}, {"date": "2024-06-28", "close": 4.32, "volume": 71001.0}, {"date": "2024-07-01", "close": 4.3, "volume": 62878.0}, {"date": "2024-07-02", "close": 4.32, "volume": 74525.0}, {"date": "2024-07-03", "close": 4.18, "volume": 83095.0}, {"date": "2024-07-04", "close": 4.3, "volume": 103856.0}, {"date": "2024-07-05", "close": 4.22, "volume": 169411.0}, {"date": "2024-07-08", "close": 4.25, "volume": 99526.0}, {"date": "2024-07-09", "close": 4.0, "volume": 145389.0}, {"date": "2024-07-10", "close": 4.14, "volume": 148273.0}, {"date": "2024-07-11", "close": 4.14, "volume": 235468.0}, {"date": "2024-07-12", "close": 4.11, "volume": 88370.0}, {"date": "2024-07-15", "close": 4.06, "volume": 121858.0}, {"date": "2024-07-16", "close": 4.21, "volume": 82940.0}, {"date": "2024-07-17", "close": 4.27, "volume": 59114.0}, {"date": "2024-07-18", "close": 4.22, "volume": 55718.0}, {"date": "2024-07-19", "close": 4.14, "volume": 86915.0}, {"date": "2024-07-22", "close": 4.11, "volume": 106191.0}, {"date": "2024-07-23", "close": 4.05, "volume": 54606.0}, {"date": "2024-07-24", "close": 4.14, "volume": 73551.0}, {"date": "2024-07-25", "close": 4.06, "volume": 125652.0}, {"date": "2024-07-26", "close": 4.03, "volume": 40037.0}, {"date": "2024-07-29", "close": 3.97, "volume": 48934.0}, {"date": "2024-07-30", "close": 3.89, "volume": 61078.0}, {"date": "2024-07-31", "close": 3.98, "volume": 93668.0}, {"date": "2024-08-01", "close": 4.11, "volume": 111706.0}, {"date": "2024-08-02", "close": 3.85, "volume": 188834.0}, {"date": "2024-08-05", "close": 3.8, "volume": 177266.0}, {"date": "2024-08-06", "close": 3.95, "volume": 187731.0}, {"date": "2024-08-07", "close": 3.8, "volume": 149239.0}, {"date": "2024-08-08", "close": 3.8, "volume": 115598.0}, {"date": "2024-08-09", "close": 3.95, "volume": 60973.0}, {"date": "2024-08-12", "close": 3.86, "volume": 58450.0}, {"date": "2024-08-13", "close": 3.81, "volume": 85691.0}, {"date": "2024-08-14", "close": 3.77, "volume": 66559.0}, {"date": "2024-08-15", "close": 3.85, "volume": 59385.0}, {"date": "2024-08-16", "close": 3.97, "volume": 92231.0}, {"date": "2024-08-19", "close": 3.93, "volume": 79289.0}, {"date": "2024-08-20", "close": 4.02, "volume": 64746.0}, {"date": "2024-08-21", "close": 4.02, "volume": 77043.0}, {"date": "2024-08-22", "close": 4.1, "volume": 83967.0}, {"date": "2024-08-23", "close": 3.98, "volume": 58233.0}, {"date": "2024-08-26", "close": 3.96, "volume": 43134.0}, {"date": "2024-08-27", "close": 3.88, "volume": 52918.0}, {"date": "2024-08-28", "close": 3.85, "volume": 85899.0}, {"date": "2024-08-29", "close": 4.09, "volume": 330035.0}, {"date": "2024-08-30", "close": 4.15, "volume": 115425.0}, {"date": "2024-09-02", "close": 4.1, "volume": 65867.0}, {"date": "2024-09-03", "close": 4.0, "volume": 153725.0}, {"date": "2024-09-04", "close": 3.88, "volume": 116557.0}, {"date": "2024-09-05", "close": 3.96, "volume": 121057.0}, {"date": "2024-09-06", "close": 3.86, "volume": 85836.0}, {"date": "2024-09-09", "close": 3.97, "volume": 104049.0}, {"date": "2024-09-10", "close": 3.96, "volume": 51421.0}, {"date": "2024-09-11", "close": 4.16, "volume": 70402.0}, {"date": "2024-09-12", "close": 4.19, "volume": 115512.0}, {"date": "2024-09-13", "close": 4.39, "volume": 375521.0}, {"date": "2024-09-16", "close": 4.3, "volume": 344837.0}, {"date": "2024-09-17", "close": 4.2, "volume": 91575.0}, {"date": "2024-09-18", "close": 4.26, "volume": 70907.0}, {"date": "2024-09-19", "close": 4.29, "volume": 83839.0}, {"date": "2024-09-20", "close": 4.25, "volume": 610780.0}, {"date": "2024-09-23", "close": 4.29, "volume": 220192.0}, {"date": "2024-09-24", "close": 4.38, "volume": 46738.0}, {"date": "2024-09-25", "close": 4.26, "volume": 102320.0}, {"date": "2024-09-26", "close": 4.22, "volume": 102330.0}, {"date": "2024-09-27", "close": 4.32, "volume": 51360.0}, {"date": "2024-09-30", "close": 4.37, "volume": 69409.0}, {"date": "2024-10-01", "close": 4.46, "volume": 378315.0}, {"date": "2024-10-02", "close": 4.3, "volume": 58755.0}, {"date": "2024-10-03", "close": 4.27, "volume": 92234.0}, {"date": "2024-10-04", "close": 4.32, "volume": 65019.0}, {"date": "2024-10-07", "close": 4.4, "volume": 57132.0}, {"date": "2024-10-08", "close": 4.28, "volume": 99786.0}, {"date": "2024-10-09", "close": 4.33, "volume": 37374.0}, {"date": "2024-10-10", "close": 4.34, "volume": 40658.0}, {"date": "2024-10-11", "close": 4.28, "volume": 36643.0}, {"date": "2024-10-14", "close": 4.32, "volume": 80113.0}, {"date": "2024-10-15", "close": 4.22, "volume": 99294.0}, {"date": "2024-10-16", "close": 4.07, "volume": 131606.0}, {"date": "2024-10-17", "close": 4.15, "volume": 419617.0}, {"date": "2024-10-18", "close": 4.18, "volume": 81251.0}, {"date": "2024-10-21", "close": 4.19, "volume": 68231.0}, {"date": "2024-10-22", "close": 4.13, "volume": 63518.0}, {"date": "2024-10-23", "close": 4.09, "volume": 63900.0}, {"date": "2024-10-24", "close": 4.04, "volume": 77098.0}, {"date": "2024-10-25", "close": 4.04, "volume": 62981.0}, {"date": "2024-10-28", "close": 4.15, "volume": 51658.0}, {"date": "2024-10-29", "close": 4.26, "volume": 72247.0}, {"date": "2024-10-30", "close": 4.45, "volume": 615154.0}, {"date": "2024-10-31", "close": 4.5, "volume": 107438.0}, {"date": "2024-11-01", "close": 4.4, "volume": 56247.0}, {"date": "2024-11-04", "close": 4.34, "volume": 82128.0}, {"date": "2024-11-05", "close": 4.3, "volume": 60588.0}, {"date": "2024-11-06", "close": 4.42, "volume": 69587.0}, {"date": "2024-11-07", "close": 4.52, "volume": 89550.0}, {"date": "2024-11-08", "close": 4.52, "volume": 57019.0}, {"date": "2024-11-11", "close": 4.62, "volume": 65756.0}, {"date": "2024-11-12", "close": 4.53, "volume": 141209.0}, {"date": "2024-11-13", "close": 4.52, "volume": 50801.0}, {"date": "2024-11-14", "close": 4.55, "volume": 186811.0}, {"date": "2024-11-15", "close": 4.75, "volume": 134804.0}, {"date": "2024-11-18", "close": 4.83, "volume": 95317.0}, {"date": "2024-11-19", "close": 5.07, "volume": 287946.0}, {"date": "2024-11-20", "close": 5.1, "volume": 289133.0}, {"date": "2024-11-21", "close": 4.92, "volume": 138115.0}, {"date": "2024-11-22", "close": 4.85, "volume": 131341.0}, {"date": "2024-11-25", "close": 4.78, "volume": 41080.0}, {"date": "2024-11-26", "close": 4.8, "volume": 45427.0}, {"date": "2024-11-27", "close": 4.98, "volume": 138535.0}, {"date": "2024-11-28", "close": 5.01, "volume": 64507.0}, {"date": "2024-11-29", "close": 5.05, "volume": 80810.0}, {"date": "2024-12-02", "close": 5.0, "volume": 83892.0}, {"date": "2024-12-03", "close": 5.3, "volume": 188658.0}, {"date": "2024-12-04", "close": 5.45, "volume": 660028.0}, {"date": "2024-12-05", "close": 5.57, "volume": 180161.0}, {"date": "2024-12-06", "close": 5.6, "volume": 138958.0}, {"date": "2024-12-09", "close": 5.68, "volume": 191683.0}, {"date": "2024-12-10", "close": 5.55, "volume": 129778.0}, {"date": "2024-12-11", "close": 5.58, "volume": 107098.0}, {"date": "2024-12-12", "close": 5.69, "volume": 86433.0}, {"date": "2024-12-13", "close": 5.58, "volume": 76866.0}, {"date": "2024-12-16", "close": 5.44, "volume": 65315.0}, {"date": "2024-12-17", "close": 5.41, "volume": 82349.0}, {"date": "2024-12-18", "close": 5.37, "volume": 54228.0}, {"date": "2024-12-19", "close": 5.21, "volume": 56904.0}, {"date": "2024-12-20", "close": 5.37, "volume": 190670.0}, {"date": "2024-12-23", "close": 5.29, "volume": 33686.0}, {"date": "2024-12-24", "close": 5.34, "volume": 22499.0}, {"date": "2024-12-27", "close": 5.27, "volume": 44842.0}, {"date": "2024-12-30", "close": 5.37, "volume": 34509.0}, {"date": "2024-12-31", "close": 5.38, "volume": 48508.0}, {"date": "2025-01-02", "close": 5.2, "volume": 43635.0}, {"date": "2025-01-03", "close": 5.22, "volume": 50879.0}, {"date": "2025-01-06", "close": 5.15, "volume": 30194.0}, {"date": "2025-01-07", "close": 5.27, "volume": 47204.0}, {"date": "2025-01-08", "close": 5.3, "volume": 38239.0}, {"date": "2025-01-09", "close": 5.31, "volume": 60887.0}, {"date": "2025-01-10", "close": 5.36, "volume": 55973.0}, {"date": "2025-01-13", "close": 5.29, "volume": 28772.0}, {"date": "2025-01-14", "close": 5.25, "volume": 133742.0}, {"date": "2025-01-15", "close": 5.12, "volume": 73965.0}, {"date": "2025-01-16", "close": 5.22, "volume": 109471.0}, {"date": "2025-01-17", "close": 5.3, "volume": 187383.0}, {"date": "2025-01-20", "close": 5.1, "volume": 193212.0}, {"date": "2025-01-21", "close": 5.1, "volume": 114048.0}, {"date": "2025-01-22", "close": 5.09, "volume": 120768.0}, {"date": "2025-01-23", "close": 4.95, "volume": 102477.0}, {"date": "2025-01-24", "close": 5.05, "volume": 104909.0}, {"date": "2025-01-28", "close": 4.96, "volume": 36290.0}, {"date": "2025-01-29", "close": 4.92, "volume": 61370.0}, {"date": "2025-01-30", "close": 4.94, "volume": 36865.0}, {"date": "2025-01-31", "close": 4.99, "volume": 57779.0}, {"date": "2025-02-03", "close": 4.85, "volume": 48483.0}, {"date": "2025-02-04", "close": 4.83, "volume": 28292.0}, {"date": "2025-02-05", "close": 4.76, "volume": 70117.0}, {"date": "2025-02-06", "close": 4.73, "volume": 90700.0}, {"date": "2025-02-07", "close": 4.97, "volume": 98147.0}, {"date": "2025-02-10", "close": 4.98, "volume": 23378.0}, {"date": "2025-02-11", "close": 4.99, "volume": 127350.0}, {"date": "2025-02-12", "close": 4.87, "volume": 50801.0}, {"date": "2025-02-13", "close": 4.9, "volume": 78034.0}, {"date": "2025-02-14", "close": 4.96, "volume": 83872.0}, {"date": "2025-02-17", "close": 5.05, "volume": 25787.0}, {"date": "2025-02-18", "close": 4.9, "volume": 40951.0}, {"date": "2025-02-19", "close": 5.08, "volume": 58542.0}, {"date": "2025-02-20", "close": 5.29, "volume": 137772.0}, {"date": "2025-02-21", "close": 5.29, "volume": 114421.0}, {"date": "2025-02-24", "close": 5.21, "volume": 91641.0}, {"date": "2025-02-25", "close": 5.15, "volume": 222881.0}, {"date": "2025-02-26", "close": 5.07, "volume": 63543.0}, {"date": "2025-02-27", "close": 6.2, "volume": 684134.0}, {"date": "2025-02-28", "close": 6.23, "volume": 293824.0}, {"date": "2025-03-03", "close": 6.46, "volume": 282357.0}, {"date": "2025-03-04", "close": 6.43, "volume": 180998.0}, {"date": "2025-03-05", "close": 6.02, "volume": 157166.0}, {"date": "2025-03-06", "close": 6.02, "volume": 82948.0}, {"date": "2025-03-07", "close": 5.69, "volume": 107665.0}, {"date": "2025-03-10", "close": 5.64, "volume": 77329.0}, {"date": "2025-03-11", "close": 5.27, "volume": 165225.0}, {"date": "2025-03-12", "close": 5.43, "volume": 140718.0}, {"date": "2025-03-13", "close": 5.6, "volume": 119106.0}, {"date": "2025-03-14", "close": 5.61, "volume": 148185.0}, {"date": "2025-03-17", "close": 5.65, "volume": 127555.0}, {"date": "2025-03-18", "close": 5.55, "volume": 100460.0}, {"date": "2025-03-19", "close": 5.68, "volume": 117996.0}, {"date": "2025-03-20", "close": 5.9, "volume": 230788.0}, {"date": "2025-03-21", "close": 5.81, "volume": 212062.0}, {"date": "2025-03-24", "close": 5.77, "volume": 75298.0}, {"date": "2025-03-25", "close": 5.89, "volume": 97171.0}, {"date": "2025-03-26", "close": 5.89, "volume": 251623.0}, {"date": "2025-03-27", "close": 5.83, "volume": 81062.0}, {"date": "2025-03-28", "close": 5.95, "volume": 122793.0}, {"date": "2025-03-31", "close": 5.9, "volume": 83337.0}, {"date": "2025-04-01", "close": 5.92, "volume": 56740.0}, {"date": "2025-04-02", "close": 5.84, "volume": 139809.0}, {"date": "2025-04-03", "close": 5.62, "volume": 145496.0}, {"date": "2025-04-04", "close": 5.59, "volume": 125375.0}, {"date": "2025-04-07", "close": 5.15, "volume": 363066.0}, {"date": "2025-04-08", "close": 5.11, "volume": 250518.0}, {"date": "2025-04-09", "close": 4.98, "volume": 222211.0}, {"date": "2025-04-10", "close": 5.3, "volume": 186969.0}, {"date": "2025-04-11", "close": 5.27, "volume": 84904.0}, {"date": "2025-04-14", "close": 5.16, "volume": 66502.0}, {"date": "2025-04-15", "close": 5.06, "volume": 92165.0}, {"date": "2025-04-16", "close": 4.97, "volume": 145962.0}, {"date": "2025-04-17", "close": 5.01, "volume": 70459.0}, {"date": "2025-04-22", "close": 5.0, "volume": 276230.0}, {"date": "2025-04-23", "close": 5.25, "volume": 202585.0}, {"date": "2025-04-24", "close": 5.25, "volume": 75796.0}, {"date": "2025-04-28", "close": 5.13, "volume": 133711.0}, {"date": "2025-04-29", "close": 5.28, "volume": 253057.0}, {"date": "2025-04-30", "close": 5.2, "volume": 202427.0}, {"date": "2025-05-01", "close": 5.26, "volume": 264244.0}, {"date": "2025-05-02", "close": 5.3, "volume": 86402.0}, {"date": "2025-05-05", "close": 5.16, "volume": 69226.0}, {"date": "2025-05-06", "close": 5.23, "volume": 48091.0}, {"date": "2025-05-07", "close": 5.51, "volume": 168848.0}, {"date": "2025-05-08", "close": 5.52, "volume": 110643.0}, {"date": "2025-05-09", "close": 5.68, "volume": 269335.0}, {"date": "2025-05-12", "close": 5.87, "volume": 236009.0}, {"date": "2025-05-13", "close": 6.04, "volume": 165342.0}, {"date": "2025-05-14", "close": 6.15, "volume": 241557.0}, {"date": "2025-05-15", "close": 6.21, "volume": 122350.0}, {"date": "2025-05-16", "close": 6.05, "volume": 139398.0}, {"date": "2025-05-19", "close": 5.9, "volume": 135107.0}, {"date": "2025-05-20", "close": 6.0, "volume": 123709.0}, {"date": "2025-05-21", "close": 6.04, "volume": 121654.0}, {"date": "2025-05-22", "close": 6.03, "volume": 142058.0}, {"date": "2025-05-23", "close": 5.85, "volume": 134923.0}, {"date": "2025-05-26", "close": 5.88, "volume": 77650.0}, {"date": "2025-05-27", "close": 5.86, "volume": 255107.0}, {"date": "2025-05-28", "close": 5.82, "volume": 65243.0}, {"date": "2025-05-29", "close": 5.8, "volume": 177457.0}, {"date": "2025-05-30", "close": 5.9, "volume": 144055.0}, {"date": "2025-06-02", "close": 6.0, "volume": 96325.0}, {"date": "2025-06-03", "close": 6.1, "volume": 108245.0}, {"date": "2025-06-04", "close": 6.22, "volume": 173420.0}, {"date": "2025-06-05", "close": 6.14, "volume": 87601.0}, {"date": "2025-06-06", "close": 6.03, "volume": 172347.0}, {"date": "2025-06-10", "close": 6.07, "volume": 81144.0}, {"date": "2025-06-11", "close": 5.86, "volume": 62269.0}, {"date": "2025-06-12", "close": 6.06, "volume": 148538.0}, {"date": "2025-06-13", "close": 6.13, "volume": 171463.0}, {"date": "2025-06-16", "close": 6.06, "volume": 88351.0}, {"date": "2025-06-17", "close": 6.01, "volume": 99725.0}, {"date": "2025-06-18", "close": 5.99, "volume": 101788.0}, {"date": "2025-06-19", "close": 6.1, "volume": 91707.0}, {"date": "2025-06-20", "close": 6.06, "volume": 669379.0}, {"date": "2025-06-23", "close": 6.16, "volume": 204871.0}, {"date": "2025-06-24", "close": 6.01, "volume": 99502.0}, {"date": "2025-06-25", "close": 6.16, "volume": 193473.0}, {"date": "2025-06-26", "close": 6.28, "volume": 98294.0}, {"date": "2025-06-27", "close": 6.19, "volume": 81055.0}, {"date": "2025-06-30", "close": 6.39, "volume": 184984.0}, {"date": "2025-07-01", "close": 6.07, "volume": 109188.0}, {"date": "2025-07-02", "close": 6.06, "volume": 109254.0}, {"date": "2025-07-03", "close": 6.0, "volume": 61452.0}, {"date": "2025-07-04", "close": 6.02, "volume": 75850.0}, {"date": "2025-07-07", "close": 5.86, "volume": 119857.0}, {"date": "2025-07-08", "close": 5.93, "volume": 102664.0}, {"date": "2025-07-09", "close": 6.01, "volume": 106102.0}, {"date": "2025-07-10", "close": 6.15, "volume": 243938.0}, {"date": "2025-07-11", "close": 6.0, "volume": 79000.0}, {"date": "2025-07-14", "close": 6.0, "volume": 92612.0}, {"date": "2025-07-15", "close": 6.17, "volume": 106059.0}, {"date": "2025-07-16", "close": 6.22, "volume": 88744.0}, {"date": "2025-07-17", "close": 6.68, "volume": 405448.0}, {"date": "2025-07-18", "close": 6.9, "volume": 284071.0}, {"date": "2025-07-21", "close": 7.13, "volume": 346659.0}, {"date": "2025-07-22", "close": 7.16, "volume": 170387.0}, {"date": "2025-07-23", "close": 7.62, "volume": 497746.0}, {"date": "2025-07-24", "close": 7.71, "volume": 200341.0}, {"date": "2025-07-25", "close": 7.63, "volume": 153175.0}, {"date": "2025-07-28", "close": 7.81, "volume": 301023.0}, {"date": "2025-07-29", "close": 7.79, "volume": 215695.0}, {"date": "2025-07-30", "close": 7.68, "volume": 142325.0}, {"date": "2025-07-31", "close": 7.84, "volume": 162135.0}, {"date": "2025-08-01", "close": 7.72, "volume": 173477.0}, {"date": "2025-08-04", "close": 7.71, "volume": 153254.0}, {"date": "2025-08-05", "close": 7.75, "volume": 295098.0}, {"date": "2025-08-06", "close": 7.99, "volume": 424294.0}, {"date": "2025-08-07", "close": 8.24, "volume": 395138.0}, {"date": "2025-08-08", "close": 8.14, "volume": 254535.0}, {"date": "2025-08-11", "close": 8.18, "volume": 185151.0}, {"date": "2025-08-12", "close": 7.96, "volume": 77515.0}, {"date": "2025-08-13", "close": 7.95, "volume": 120777.0}, {"date": "2025-08-14", "close": 7.95, "volume": 183886.0}, {"date": "2025-08-15", "close": 7.82, "volume": 264894.0}, {"date": "2025-08-18", "close": 8.0, "volume": 225033.0}, {"date": "2025-08-19", "close": 8.08, "volume": 203592.0}, {"date": "2025-08-20", "close": 7.9, "volume": 266909.0}, {"date": "2025-08-21", "close": 7.95, "volume": 169032.0}, {"date": "2025-08-22", "close": 8.15, "volume": 204148.0}, {"date": "2025-08-25", "close": 8.17, "volume": 176840.0}, {"date": "2025-08-26", "close": 8.09, "volume": 155657.0}, {"date": "2025-08-27", "close": 7.98, "volume": 83048.0}, {"date": "2025-08-28", "close": 7.4, "volume": 471652.0}, {"date": "2025-08-29", "close": 7.51, "volume": 442190.0}, {"date": "2025-09-01", "close": 7.64, "volume": 485028.0}, {"date": "2025-09-02", "close": 7.56, "volume": 248664.0}, {"date": "2025-09-03", "close": 7.31, "volume": 442539.0}, {"date": "2025-09-04", "close": 7.12, "volume": 172042.0}, {"date": "2025-09-05", "close": 7.09, "volume": 90770.0}, {"date": "2025-09-08", "close": 7.03, "volume": 125899.0}, {"date": "2025-09-09", "close": 6.98, "volume": 97964.0}, {"date": "2025-09-10", "close": 7.04, "volume": 165885.0}, {"date": "2025-09-11", "close": 7.18, "volume": 196552.0}, {"date": "2025-09-12", "close": 7.15, "volume": 232478.0}, {"date": "2025-09-15", "close": 7.16, "volume": 89964.0}, {"date": "2025-09-16", "close": 7.12, "volume": 66851.0}, {"date": "2025-09-17", "close": 7.04, "volume": 74337.0}, {"date": "2025-09-18", "close": 7.15, "volume": 230019.0}, {"date": "2025-09-19", "close": 7.71, "volume": 761555.0}, {"date": "2025-09-22", "close": 7.37, "volume": 140667.0}, {"date": "2025-09-23", "close": 7.31, "volume": 117135.0}, {"date": "2025-09-24", "close": 7.23, "volume": 135966.0}, {"date": "2025-09-25", "close": 7.15, "volume": 166055.0}, {"date": "2025-09-26", "close": 7.25, "volume": 311154.0}, {"date": "2025-09-29", "close": 7.25, "volume": 182169.0}, {"date": "2025-09-30", "close": 7.19, "volume": 57080.0}, {"date": "2025-10-01", "close": 7.35, "volume": 82614.0}, {"date": "2025-10-02", "close": 7.24, "volume": 90995.0}, {"date": "2025-10-03", "close": 7.48, "volume": 107642.0}, {"date": "2025-10-06", "close": 7.26, "volume": 71027.0}, {"date": "2025-10-07", "close": 7.17, "volume": 64681.0}, {"date": "2025-10-08", "close": 7.12, "volume": 57019.0}, {"date": "2025-10-09", "close": 7.19, "volume": 63317.0}, {"date": "2025-10-10", "close": 7.41, "volume": 61101.0}, {"date": "2025-10-13", "close": 7.13, "volume": 76438.0}, {"date": "2025-10-14", "close": 7.11, "volume": 188221.0}, {"date": "2025-10-15", "close": 7.52, "volume": 187544.0}, {"date": "2025-10-16", "close": 7.45, "volume": 133303.0}, {"date": "2025-10-17", "close": 7.15, "volume": 229887.0}, {"date": "2025-10-20", "close": 7.26, "volume": 89506.0}, {"date": "2025-10-21", "close": 7.3, "volume": 47789.0}, {"date": "2025-10-22", "close": 7.38, "volume": 143998.0}, {"date": "2025-10-23", "close": 7.41, "volume": 86200.0}, {"date": "2025-10-24", "close": 7.06, "volume": 80963.0}, {"date": "2025-10-27", "close": 7.24, "volume": 55727.0}, {"date": "2025-10-28", "close": 7.35, "volume": 97249.0}, {"date": "2025-10-29", "close": 7.05, "volume": 436877.0}, {"date": "2025-10-30", "close": 7.01, "volume": 64895.0}, {"date": "2025-10-31", "close": 6.99, "volume": 100373.0}, {"date": "2025-11-03", "close": 6.97, "volume": 36870.0}, {"date": "2025-11-04", "close": 6.74, "volume": 30433.0}, {"date": "2025-11-05", "close": 6.74, "volume": 177086.0}, {"date": "2025-11-06", "close": 6.7, "volume": 111999.0}, {"date": "2025-11-07", "close": 6.55, "volume": 83928.0}, {"date": "2025-11-10", "close": 6.63, "volume": 59063.0}, {"date": "2025-11-11", "close": 6.53, "volume": 97233.0}, {"date": "2025-11-12", "close": 6.55, "volume": 309985.0}, {"date": "2025-11-13", "close": 6.36, "volume": 105722.0}, {"date": "2025-11-14", "close": 6.15, "volume": 89835.0}, {"date": "2025-11-17", "close": 6.1, "volume": 295091.0}, {"date": "2025-11-18", "close": 6.02, "volume": 322732.0}, {"date": "2025-11-19", "close": 6.12, "volume": 71563.0}, {"date": "2025-11-20", "close": 6.22, "volume": 154878.0}, {"date": "2025-11-21", "close": 6.11, "volume": 87932.0}, {"date": "2025-11-24", "close": 6.33, "volume": 109072.0}, {"date": "2025-11-25", "close": 6.27, "volume": 143115.0}, {"date": "2025-11-26", "close": 6.46, "volume": 148760.0}, {"date": "2025-11-27", "close": 5.74, "volume": 494221.0}, {"date": "2025-11-28", "close": 5.71, "volume": 83541.0}, {"date": "2025-12-01", "close": 5.27, "volume": 446259.0}, {"date": "2025-12-02", "close": 5.27, "volume": 280290.0}, {"date": "2025-12-03", "close": 5.49, "volume": 238692.0}, {"date": "2025-12-04", "close": 5.21, "volume": 116207.0}, {"date": "2025-12-05", "close": 5.17, "volume": 147599.0}, {"date": "2025-12-08", "close": 5.34, "volume": 122437.0}, {"date": "2025-12-09", "close": 5.31, "volume": 113725.0}, {"date": "2025-12-10", "close": 5.26, "volume": 297538.0}, {"date": "2025-12-11", "close": 5.13, "volume": 148887.0}, {"date": "2025-12-12", "close": 5.08, "volume": 181290.0}, {"date": "2025-12-15", "close": 5.11, "volume": 38569.0}, {"date": "2025-12-16", "close": 5.11, "volume": 180225.0}, {"date": "2025-12-17", "close": 5.09, "volume": 190684.0}, {"date": "2025-12-18", "close": 5.15, "volume": 166706.0}, {"date": "2025-12-19", "close": 5.11, "volume": 313358.0}, {"date": "2025-12-22", "close": 5.12, "volume": 48861.0}, {"date": "2025-12-23", "close": 5.19, "volume": 22927.0}, {"date": "2025-12-24", "close": 5.12, "volume": 12303.0}, {"date": "2025-12-29", "close": 5.03, "volume": 51592.0}, {"date": "2025-12-30", "close": 5.02, "volume": 40059.0}, {"date": "2025-12-31", "close": 5.05, "volume": 32884.0}, {"date": "2026-01-02", "close": 4.96, "volume": 37298.0}, {"date": "2026-01-05", "close": 4.93, "volume": 103318.0}, {"date": "2026-01-06", "close": 5.13, "volume": 104865.0}, {"date": "2026-01-07", "close": 5.1, "volume": 151421.0}, {"date": "2026-01-08", "close": 5.1, "volume": 158736.0}, {"date": "2026-01-09", "close": 5.09, "volume": 50527.0}, {"date": "2026-01-12", "close": 5.13, "volume": 123748.0}, {"date": "2026-01-13", "close": 5.21, "volume": 178384.0}, {"date": "2026-01-14", "close": 5.25, "volume": 145796.0}, {"date": "2026-01-15", "close": 4.99, "volume": 209514.0}, {"date": "2026-01-16", "close": 4.9, "volume": 326785.0}, {"date": "2026-01-19", "close": 4.83, "volume": 81052.0}, {"date": "2026-01-20", "close": 4.91, "volume": 58945.0}, {"date": "2026-01-21", "close": 5.07, "volume": 390863.0}, {"date": "2026-01-22", "close": 5.17, "volume": 187569.0}, {"date": "2026-01-23", "close": 5.06, "volume": 208638.0}, {"date": "2026-01-27", "close": 5.05, "volume": 91200.0}, {"date": "2026-01-28", "close": 4.84, "volume": 195138.0}, {"date": "2026-01-29", "close": 4.6, "volume": 235096.0}, {"date": "2026-01-30", "close": 4.59, "volume": 73022.0}, {"date": "2026-02-02", "close": 4.56, "volume": 152265.0}, {"date": "2026-02-03", "close": 4.64, "volume": 162331.0}, {"date": "2026-02-04", "close": 4.56, "volume": 173607.0}, {"date": "2026-02-05", "close": 4.66, "volume": 180164.0}, {"date": "2026-02-06", "close": 4.6, "volume": 163226.0}, {"date": "2026-02-09", "close": 4.61, "volume": 201726.0}, {"date": "2026-02-10", "close": 4.62, "volume": 75830.0}, {"date": "2026-02-11", "close": 4.69, "volume": 119663.0}, {"date": "2026-02-12", "close": 4.4, "volume": 501178.0}, {"date": "2026-02-13", "close": 4.29, "volume": 148524.0}, {"date": "2026-02-16", "close": 4.31, "volume": 84056.0}, {"date": "2026-02-17", "close": 4.43, "volume": 71962.0}, {"date": "2026-02-18", "close": 4.46, "volume": 131253.0}, {"date": "2026-02-19", "close": 4.45, "volume": 89937.0}, {"date": "2026-02-20", "close": 4.43, "volume": 121763.0}, {"date": "2026-02-23", "close": 4.41, "volume": 81461.0}, {"date": "2026-02-24", "close": 4.28, "volume": 188419.0}, {"date": "2026-02-25", "close": 4.52, "volume": 153758.0}, {"date": "2026-02-26", "close": 5.14, "volume": 311348.0}, {"date": "2026-02-27", "close": 5.2, "volume": 175255.0}, {"date": "2026-03-02", "close": 5.24, "volume": 188436.0}, {"date": "2026-03-03", "close": 5.0, "volume": 238182.0}, {"date": "2026-03-04", "close": 4.81, "volume": 183742.0}, {"date": "2026-03-05", "close": 4.84, "volume": 106270.0}, {"date": "2026-03-06", "close": 4.8, "volume": 107966.0}, {"date": "2026-03-09", "close": 4.77, "volume": 132999.0}, {"date": "2026-03-10", "close": 4.87, "volume": 108860.0}, {"date": "2026-03-11", "close": 4.81, "volume": 201060.0}, {"date": "2026-03-12", "close": 4.8, "volume": 184388.0}, {"date": "2026-03-13", "close": 4.6, "volume": 80175.0}, {"date": "2026-03-16", "close": 4.61, "volume": 68637.0}, {"date": "2026-03-17", "close": 4.51, "volume": 344668.0}, {"date": "2026-03-18", "close": 4.48, "volume": 139642.0}, {"date": "2026-03-19", "close": 4.25, "volume": 156506.0}, {"date": "2026-03-20", "close": 4.14, "volume": 230820.0}, {"date": "2026-03-23", "close": 4.29, "volume": 102791.0}, {"date": "2026-03-24", "close": 4.31, "volume": 210108.0}, {"date": "2026-03-25", "close": 4.45, "volume": 115142.0}, {"date": "2026-03-26", "close": 4.41, "volume": 93791.0}, {"date": "2026-03-27", "close": 4.53, "volume": 319347.0}, {"date": "2026-03-30", "close": 4.48, "volume": 272988.0}, {"date": "2026-03-31", "close": 4.53, "volume": 194770.0}, {"date": "2026-04-01", "close": 4.65, "volume": 176983.0}, {"date": "2026-04-02", "close": 4.62, "volume": 134709.0}, {"date": "2026-04-07", "close": 4.78, "volume": 143292.0}, {"date": "2026-04-08", "close": 5.01, "volume": 241745.0}, {"date": "2026-04-09", "close": 5.17, "volume": 200811.0}, {"date": "2026-04-10", "close": 5.18, "volume": 120894.0}, {"date": "2026-04-13", "close": 5.0, "volume": 58637.0}, {"date": "2026-04-14", "close": 4.98, "volume": 91529.0}, {"date": "2026-04-15", "close": 4.95, "volume": 196157.0}, {"date": "2026-04-16", "close": 5.02, "volume": 82317.0}, {"date": "2026-04-17", "close": 4.88, "volume": 158569.0}, {"date": "2026-04-20", "close": 4.83, "volume": 205009.0}, {"date": "2026-04-21", "close": 4.87, "volume": 218238.0}, {"date": "2026-04-22", "close": 4.59, "volume": 445566.0}, {"date": "2026-04-23", "close": 4.44, "volume": 129581.0}, {"date": "2026-04-24", "close": 4.36, "volume": 192404.0}, {"date": "2026-04-27", "close": 4.21, "volume": 143918.0}, {"date": "2026-04-28", "close": 4.13, "volume": 153465.0}, {"date": "2026-04-29", "close": 4.1, "volume": 113001.0}, {"date": "2026-04-30", "close": 4.03, "volume": 113695.0}, {"date": "2026-05-01", "close": 3.91, "volume": 244835.0}, {"date": "2026-05-04", "close": 3.92, "volume": 128710.0}, {"date": "2026-05-05", "close": 3.9, "volume": 173164.0}, {"date": "2026-05-06", "close": 4.0, "volume": 146852.0}, {"date": "2026-05-07", "close": 4.3, "volume": 207343.0}, {"date": "2026-05-08", "close": 4.22, "volume": 151344.0}, {"date": "2026-05-11", "close": 4.27, "volume": 130228.0}, {"date": "2026-05-12", "close": 4.06, "volume": 141963.0}, {"date": "2026-05-13", "close": 4.05, "volume": 165502.0}, {"date": "2026-05-14", "close": 3.92, "volume": 102301.0}, {"date": "2026-05-15", "close": 4.1, "volume": 126155.0}, {"date": "2026-05-18", "close": 3.93, "volume": 67241.0}, {"date": "2026-05-19", "close": 3.95, "volume": 116851.0}, {"date": "2026-05-20", "close": 3.87, "volume": 138693.0}, {"date": "2026-05-21", "close": 3.9, "volume": 51292.0}, {"date": "2026-05-22", "close": 3.9, "volume": 81808.0}, {"date": "2026-05-25", "close": 3.96, "volume": 86492.0}, {"date": "2026-05-26", "close": 3.95, "volume": 148734.0}, {"date": "2026-05-27", "close": 4.03, "volume": 46472.0}, {"date": "2026-05-28", "close": 3.95, "volume": 124068.0}, {"date": "2026-05-29", "close": 4.01, "volume": 133068.0}, {"date": "2026-06-01", "close": 4.05, "volume": 48738.0}, {"date": "2026-06-02", "close": 4.12, "volume": 106771.0}, {"date": "2026-06-03", "close": 4.01, "volume": 130725.0}, {"date": "2026-06-04", "close": 4.01, "volume": 50369.0}, {"date": "2026-06-05", "close": 4.11, "volume": 108018.0}, {"date": "2026-06-09", "close": 4.08, "volume": 73870.0}, {"date": "2026-06-10", "close": 4.01, "volume": 98781.0}, {"date": "2026-06-11", "close": 4.04, "volume": 123486.0}, {"date": "2026-06-12", "close": 4.14, "volume": 166074.0}, {"date": "2026-06-15", "close": 4.36, "volume": 127293.0}, {"date": "2026-06-16", "close": 4.38, "volume": 97221.0}, {"date": "2026-06-17", "close": 4.3, "volume": 149923.0}, {"date": "2026-06-18", "close": 4.31, "volume": 142935.0}, {"date": "2026-06-19", "close": 4.38, "volume": 134885.0}, {"date": "2026-06-22", "close": 4.27, "volume": 71339.0}, {"date": "2026-06-23", "close": 4.08, "volume": 162999.0}, {"date": "2026-06-24", "close": 4.05, "volume": 79424.0}, {"date": "2026-06-25", "close": 4.21, "volume": 154319.0}, {"date": "2026-06-26", "close": 4.14, "volume": 39767.0}, {"date": "2026-06-29", "close": 4.21, "volume": 71586.0}, {"date": "2026-06-30", "close": 4.19, "volume": 100366.0}, {"date": "2026-07-01", "close": 4.27, "volume": 122899.0}, {"date": "2026-07-02", "close": 4.29, "volume": 76666.0}, {"date": "2026-07-03", "close": 4.39, "volume": 195822.0}, {"date": "2026-07-06", "close": 4.4, "volume": 50403.0}, {"date": "2026-07-07", "close": 4.45, "volume": 42636.0}, {"date": "2026-07-08", "close": 4.46, "volume": 53239.0}, {"date": "2026-07-09", "close": 4.55, "volume": 91112.0}, {"date": "2026-07-10", "close": 4.5, "volume": 63594.0}, {"date": "2026-07-13", "close": 4.5, "volume": 144868.0}, {"date": "2026-07-14", "close": 4.43, "volume": 60271.0}, {"date": "2026-07-15", "close": 4.38, "volume": 66833.0}, {"date": "2026-07-16", "close": 4.62, "volume": 138987.0}, {"date": "2026-07-17", "close": 4.74, "volume": 156003.0}, {"date": "2026-07-20", "close": 4.5, "volume": 100284.0}, {"date": "2026-07-21", "close": 4.56, "volume": 99469.0}, {"date": "2026-07-22", "close": 4.51, "volume": 181046.0}, {"date": "2026-07-23", "close": 4.47, "volume": 61783.0}, {"date": "2026-07-24", "close": 4.37, "volume": 143688.0}, {"date": "2026-07-27", "close": 4.49, "volume": 45867.0}, {"date": "2026-07-28", "close": 4.62, "volume": 36005.0}, {"date": "2026-07-29", "close": 4.53, "volume": 108524.0}, {"date": "2026-07-30", "close": 4.37, "volume": 98292.0}, {"date": "2026-07-31", "close": 4.42, "volume": 40403.0}, {"date": "2026-08-03", "close": 4.39, "volume": 73939.0}, {"date": "2026-08-04", "close": 4.36, "volume": 129656.0}, {"date": "2026-08-05", "close": 4.48, "volume": 119449.0}, {"date": "2026-08-06", "close": 4.46, "volume": 259258.0}, {"date": "2026-08-07", "close": 4.59, "volume": 144261.0}, {"date": "2026-08-10", "close": 4.56, "volume": 117221.0}, {"date": "2026-08-11", "close": 4.6, "volume": 150380.0}, {"date": "2026-08-12", "close": 4.54, "volume": 82162.0}, {"date": "2026-08-13", "close": 4.54, "volume": 373914.0}, {"date": "2026-08-14", "close": 4.47, "volume": 160572.0}, {"date": "2026-08-17", "close": 4.44, "volume": 77120.0}, {"date": "2026-08-18", "close": 4.43, "volume": 94123.0}, {"date": "2026-08-19", "close": 4.46, "volume": 85257.0}, {"date": "2026-08-20", "close": 4.5, "volume": 102985.0}, {"date": "2026-08-21", "close": 4.4, "volume": 69020.0}, {"date": "2026-08-24", "close": 4.47, "volume": 97004.0}, {"date": "2026-08-25", "close": 5.13, "volume": 783837.0}, {"date": "2026-08-26", "close": 4.94, "volume": 186741.0}, {"date": "2026-08-27", "close": 4.77, "volume": 118984.0}, {"date": "2026-08-28", "close": 4.69, "volume": 317029.0}, {"date": "2026-08-31", "close": 4.66, "volume": 386919.0}, {"date": "2026-09-01", "close": 4.47, "volume": 113865.0}, {"date": "2026-09-02", "close": 4.24, "volume": 113750.0}, {"date": "2026-09-03", "close": 4.21, "volume": 95999.0}, {"date": "2026-09-04", "close": 4.21, "volume": 150213.0}, {"date": "2026-09-07", "close": 4.28, "volume": 157654.0}, {"date": "2026-09-08", "close": 4.15, "volume": 256295.0}, {"date": "2026-09-09", "close": 4.09, "volume": 152325.0}, {"date": "2026-09-10", "close": 4.11, "volume": 220796.0}, {"date": "2026-09-11", "close": 4.06, "volume": 206333.0}, {"date": "2026-09-14", "close": 4.04, "volume": 83309.0}, {"date": "2026-09-15", "close": 4.03, "volume": 153564.0}, {"date": "2026-09-16", "close": 4.06, "volume": 133188.0}, {"date": "2026-09-17", "close": 4.02, "volume": 104781.0}, {"date": "2026-09-18", "close": 4.14, "volume": 350794.0}, {"date": "2026-09-21", "close": 4.13, "volume": 93818.0}, {"date": "2026-09-22", "close": 4.17, "volume": 87930.0}, {"date": "2026-09-23", "close": 4.15, "volume": 86489.0}, {"date": "2026-09-24", "close": 4.15, "volume": 98824.0}, {"date": "2026-09-25", "close": 4.09, "volume": 78433.0}, {"date": "2026-09-28", "close": 4.04, "volume": 67784.0}, {"date": "2026-09-29", "close": 4.09, "volume": 79418.0}, {"date": "2026-09-30", "close": 4.22, "volume": 153992.0}, {"date": "2026-10-01", "close": 4.08, "volume": 90577.0}, {"date": "2026-10-02", "close": 4.21, "volume": 63497.0}, {"date": "2026-10-05", "close": 4.18, "volume": 76645.0}, {"date": "2026-10-06", "close": 4.11, "volume": 125697.0}, {"date": "2026-10-07", "close": 4.05, "volume": 103030.0}, {"date": "2026-10-08", "close": 4.0, "volume": 141212.0}, {"date": "2026-10-09", "close": 4.1, "volume": 185960.0}, {"date": "2026-10-12", "close": 4.25, "volume": 221745.0}, {"date": "2026-10-13", "close": 4.17, "volume": 79532.0}, {"date": "2026-10-14", "close": 4.1, "volume": 90587.0}, {"date": "2026-10-15", "close": 4.12, "volume": 153334.0}, {"date": "2026-10-16", "close": 4.17, "volume": 66971.0}, {"date": "2026-10-19", "close": 4.18, "volume": 55309.0}, {"date": "2026-10-20", "close": 4.12, "volume": 116699.0}, {"date": "2026-10-21", "close": 4.26, "volume": 169211.0}, {"date": "2026-10-22", "close": 4.18, "volume": 42202.0}, {"date": "2026-10-23", "close": 4.18, "volume": 124403.0}, {"date": "2026-10-26", "close": 4.21, "volume": 93193.0}, {"date": "2026-10-27", "close": 4.17, "volume": 76992.0}], "refreshing": true}