{"ticker": "APW", "overview": {"name": "Aims Property Securities Fund", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "APW", "has_prices": true, "as_of": "2026-09-07", "last": 3.98, "prev_close": 3.98, "change": 0.0, "change_pct": 0.0, "session_volume": 3608.0, "vwap_5": 3.952746049520966, "vwap_20": 3.9288350758152744, "vwap_60": 3.4328227864149987, "vwap_250": 2.3711848158976516, "high_52w": 4.2, "low_52w": 3.04, "avg_volume_20": 1444.3, "sessions": 400, "market_cap": {"value": 173624424.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03035816", "src": "ASX", "ticker": "APW", "cik": "", "company": "Aims Property Securities Fund", "company_raw": "Aims Property Securities Fund", "who": "Chi San Liu", "who_key": "Chi San Liu", "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": "Chi San Liu is selling down APW \u2014 14.35% to 11.43%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03035816", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474643}, {"id": "ASXSH-03035817", "src": "ASX", "ticker": "APW", "cik": "", "company": "Aims Property Securities Fund", "company_raw": "Aims Property Securities Fund", "who": "LH & F Pty Ltd", "who_key": "LH & F Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LH & F Pty Ltd trims APW: 14.35% to 11.43%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03035817", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Chi San Liu", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.35, "notice_date": "2025-12-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03035816-2A1642354", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "LH & F Pty Ltd <LH & F Family A/c>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.35, "notice_date": "2025-12-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03035817-2A1642355", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03035813-2A1642352", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/apw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/apw", "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": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129685-2A1693961"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Preliminary Final Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129684-2A1693959"}, {"date": "2026-02-27", "form": "Periodic Reports", "title": "Investor Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03062942-2A1656976"}, {"date": "2026-02-27", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03062928-2A1656967"}, {"date": "2025-12-10", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03035817-2A1642355"}], "performance": {"ticker": "APW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-17", "close": 5.55001565, "volume": 327750.0}, {"date": "2004-12-20", "close": 5.65991695, "volume": 175560.0}, {"date": "2004-12-21", "close": 5.65991695, "volume": 129816.0}, {"date": "2004-12-22", "close": 5.7148676, "volume": 84264.0}, {"date": "2004-12-23", "close": 5.76981825, "volume": 51548.0}, {"date": "2004-12-24", "close": 5.7148676, "volume": 62222.0}, {"date": "2004-12-29", "close": 5.7148676, "volume": 4735.0}, {"date": "2004-12-30", "close": 5.76981825, "volume": 25729.0}, {"date": "2004-12-31", "close": 5.76981825, "volume": 38362.0}, {"date": "2005-01-04", "close": 5.8247689, "volume": 36481.0}, {"date": "2005-01-05", "close": 5.8247689, "volume": 38552.0}, {"date": "2005-01-06", "close": 5.8247689, "volume": 80243.0}, {"date": "2005-01-07", "close": 5.8247689, "volume": 71159.0}, {"date": "2005-01-10", "close": 5.7148676, "volume": 122360.0}, {"date": "2005-01-11", "close": 5.8247689, "volume": 95781.0}, {"date": "2005-01-12", "close": 5.76981825, "volume": 40986.0}, {"date": "2005-01-13", "close": 5.8247689, "volume": 48467.0}, {"date": "2005-01-14", "close": 5.8247689, "volume": 33233.0}, {"date": "2005-01-17", "close": 5.8247689, "volume": 70718.0}, {"date": "2005-01-18", "close": 5.87971955, "volume": 22762.0}, {"date": "2005-01-19", "close": 5.8247689, "volume": 67674.0}, {"date": "2005-01-20", "close": 5.8247689, "volume": 33412.0}, {"date": "2005-01-21", "close": 5.8247689, "volume": 44531.0}, {"date": "2005-01-24", "close": 5.87971955, "volume": 20644.0}, {"date": "2005-01-25", "close": 5.87971955, "volume": 65366.0}, {"date": "2005-01-27", "close": 5.9346702, "volume": 41058.0}, {"date": "2005-01-28", "close": 5.9346702, "volume": 34435.0}, {"date": "2005-01-31", "close": 5.9346702, "volume": 15104.0}, {"date": "2005-02-01", "close": 5.87971955, "volume": 62042.0}, {"date": "2005-02-02", "close": 5.8247689, "volume": 57794.0}, {"date": "2005-02-03", "close": 5.8247689, "volume": 97540.0}, {"date": "2005-02-04", "close": 5.8247689, "volume": 15605.0}, {"date": "2005-02-07", "close": 5.87971955, "volume": 12648.0}, {"date": "2005-02-08", "close": 5.8247689, "volume": 32233.0}, {"date": "2005-02-09", "close": 5.87971955, "volume": 22260.0}, {"date": "2005-02-10", "close": 5.8247689, "volume": 15787.0}, {"date": "2005-02-11", "close": 5.8247689, "volume": 22326.0}, {"date": "2005-02-14", "close": 5.76981825, "volume": 27567.0}, {"date": "2005-02-15", "close": 5.76981825, "volume": 66360.0}, {"date": "2005-02-16", "close": 5.87971955, "volume": 35607.0}, {"date": "2005-02-17", "close": 5.9346702, "volume": 41290.0}, {"date": "2005-02-18", "close": 5.8247689, "volume": 27228.0}, {"date": "2005-02-21", "close": 5.76981825, "volume": 42704.0}, {"date": "2005-02-22", "close": 5.76981825, "volume": 28686.0}, {"date": "2005-02-23", "close": 5.8247689, "volume": 33433.0}, {"date": "2005-02-24", "close": 5.8247689, "volume": 3687.0}, {"date": "2005-02-25", "close": 5.87971955, "volume": 17664.0}, {"date": "2005-02-28", "close": 5.9346702, "volume": 36170.0}, {"date": "2005-03-01", "close": 5.98962085, "volume": 16451.0}, {"date": "2005-03-02", "close": 5.9346702, "volume": 29576.0}, {"date": "2005-03-03", "close": 5.87971955, "volume": 12047.0}, {"date": "2005-03-04", "close": 5.87971955, "volume": 43320.0}, {"date": "2005-03-07", "close": 5.9346702, "volume": 19236.0}, {"date": "2005-03-08", "close": 5.9346702, "volume": 47767.0}, {"date": "2005-03-09", "close": 5.9346702, "volume": 4496.0}, {"date": "2005-03-10", "close": 5.9346702, "volume": 30407.0}, {"date": "2005-03-11", "close": 5.98962085, "volume": 12921.0}, {"date": "2005-03-14", "close": 5.98962085, "volume": 3822.0}, {"date": "2005-03-15", "close": 6.09952215, "volume": 82074.0}, {"date": "2005-03-16", "close": 6.0445715, "volume": 19115.0}, {"date": "2005-03-17", "close": 6.0445715, "volume": 29304.0}, {"date": "2005-03-18", "close": 5.98962085, "volume": 63483.0}, {"date": "2005-03-21", "close": 6.09952215, "volume": 35193.0}, {"date": "2005-03-22", "close": 6.0445715, "volume": 25126.0}, {"date": "2005-03-23", "close": 5.9346702, "volume": 12739.0}, {"date": "2005-03-24", "close": 5.9346702, "volume": 17628.0}, {"date": "2005-03-29", "close": 5.9346702, "volume": 38034.0}, {"date": "2005-03-30", "close": 5.87971955, "volume": 19800.0}, {"date": "2005-03-31", "close": 5.87971955, "volume": 9281.0}, {"date": "2005-04-01", "close": 5.87971955, "volume": 42402.0}, {"date": "2005-04-04", "close": 5.87971955, "volume": 24106.0}, {"date": "2005-04-05", "close": 5.8247689, "volume": 17833.0}, {"date": "2005-04-06", "close": 5.87971955, "volume": 6548.0}, {"date": "2005-04-07", "close": 5.87971955, "volume": 13434.0}, {"date": "2005-04-08", "close": 5.87971955, "volume": 14486.0}, {"date": "2005-04-11", "close": 5.87971955, "volume": 16158.0}, {"date": "2005-04-12", "close": 5.852244225, "volume": 18744.0}, {"date": "2005-04-13", "close": 5.797293575, "volume": 45537.0}, {"date": "2005-04-14", "close": 5.797293575, "volume": 18289.0}, {"date": "2005-04-15", "close": 5.632441625, "volume": 43866.0}, {"date": "2005-04-18", "close": 5.7148676, "volume": 29871.0}, {"date": "2005-04-19", "close": 5.7148676, "volume": 15726.0}, {"date": "2005-04-20", "close": 5.76981825, "volume": 10598.0}, {"date": "2005-04-21", "close": 5.7148676, "volume": 5181.0}, {"date": "2005-04-22", "close": 5.7148676, "volume": 14438.0}, {"date": "2005-04-26", "close": 5.687392275, "volume": 14908.0}, {"date": "2005-04-27", "close": 5.65991695, "volume": 6494.0}, {"date": "2005-04-28", "close": 5.65991695, "volume": 9099.0}, {"date": "2005-04-29", "close": 5.577490975, "volume": 23914.0}, {"date": "2005-05-02", "close": 5.65991695, "volume": 12775.0}, {"date": "2005-05-03", "close": 5.577490975, "volume": 17059.0}, {"date": "2005-05-04", "close": 5.6049663, "volume": 14759.0}, {"date": "2005-05-05", "close": 5.6049663, "volume": 15373.0}, {"date": "2005-05-06", "close": 5.55001565, "volume": 12760.0}, {"date": "2005-05-09", "close": 5.495065, "volume": 31554.0}, {"date": "2005-05-10", "close": 5.632441625, "volume": 4186.0}, {"date": "2005-05-11", "close": 5.6049663, "volume": 12540.0}, {"date": "2005-05-12", "close": 5.65991695, "volume": 19782.0}, {"date": "2005-05-13", "close": 5.632441625, "volume": 16477.0}, {"date": "2005-05-16", "close": 5.65991695, "volume": 11296.0}, {"date": "2005-05-17", "close": 5.65991695, "volume": 12557.0}, {"date": "2005-05-18", "close": 5.632441625, "volume": 93315.0}, {"date": "2005-05-19", "close": 5.65991695, "volume": 16924.0}, {"date": "2005-05-20", "close": 5.742342925, "volume": 26061.0}, {"date": "2005-05-23", "close": 5.7148676, "volume": 5346.0}, {"date": "2005-05-24", "close": 5.742342925, "volume": 16539.0}, {"date": "2005-05-25", "close": 5.7148676, "volume": 13548.0}, {"date": "2005-05-26", "close": 5.76981825, "volume": 17273.0}, {"date": "2005-05-27", "close": 5.797293575, "volume": 32616.0}, {"date": "2005-05-30", "close": 5.76981825, "volume": 13044.0}, {"date": "2005-05-31", "close": 5.8247689, "volume": 6711.0}, {"date": "2005-06-01", "close": 5.852244225, "volume": 8611.0}, {"date": "2005-06-02", "close": 5.9346702, "volume": 14390.0}, {"date": "2005-06-03", "close": 5.98962085, "volume": 1665.0}, {"date": "2005-06-06", "close": 6.0445715, "volume": 4104.0}, {"date": "2005-06-07", "close": 6.0445715, "volume": 8375.0}, {"date": "2005-06-09", "close": 6.0445715, "volume": 9099.0}, {"date": "2005-06-10", "close": 5.9346702, "volume": 820.0}, {"date": "2005-06-14", "close": 5.9346702, "volume": 1866.0}, {"date": "2005-06-15", "close": 5.9346702, "volume": 21110.0}, {"date": "2005-06-16", "close": 5.9346702, "volume": 6120.0}, {"date": "2005-06-17", "close": 6.0445715, "volume": 57322.0}, {"date": "2005-06-20", "close": 6.072046825, "volume": 7061.0}, {"date": "2005-06-21", "close": 6.0445715, "volume": 14431.0}, {"date": "2005-06-22", "close": 6.072046825, "volume": 5345.0}, {"date": "2005-06-23", "close": 6.09952215, "volume": 11206.0}, {"date": "2005-06-24", "close": 6.1544728, "volume": 2457.0}, {"date": "2005-06-30", "close": 6.0445715, "volume": 9921.0}, {"date": "2005-07-01", "close": 6.0445715, "volume": 9476.0}, {"date": "2005-07-04", "close": 6.0445715, "volume": 806.0}, {"date": "2005-07-05", "close": 6.0445715, "volume": 15079.0}, {"date": "2005-07-06", "close": 6.0445715, "volume": 8828.0}, {"date": "2005-07-07", "close": 5.98962085, "volume": 5780.0}, {"date": "2005-07-08", "close": 5.962145525, "volume": 7564.0}, {"date": "2005-07-11", "close": 5.98962085, "volume": 3583.0}, {"date": "2005-07-13", "close": 6.0445715, "volume": 3533.0}, {"date": "2005-07-14", "close": 5.962145525, "volume": 20777.0}, {"date": "2005-07-15", "close": 5.98962085, "volume": 11034.0}, {"date": "2005-07-18", "close": 5.9346702, "volume": 6733.0}, {"date": "2005-07-19", "close": 5.98962085, "volume": 12720.0}, {"date": "2005-07-20", "close": 5.98962085, "volume": 6582.0}, {"date": "2005-07-21", "close": 5.98962085, "volume": 396.0}, {"date": "2005-07-22", "close": 6.0445715, "volume": 2482.0}, {"date": "2005-07-25", "close": 6.0445715, "volume": 13740.0}, {"date": "2005-07-26", "close": 5.98962085, "volume": 3685.0}, {"date": "2005-07-27", "close": 5.98962085, "volume": 9272.0}, {"date": "2005-07-28", "close": 6.09952215, "volume": 6277.0}, {"date": "2005-07-29", "close": 6.1544728, "volume": 1092.0}, {"date": "2005-08-01", "close": 6.09952215, "volume": 4756.0}, {"date": "2005-08-02", "close": 5.98962085, "volume": 29198.0}, {"date": "2005-08-03", "close": 6.0445715, "volume": 25170.0}, {"date": "2005-08-04", "close": 6.0445715, "volume": 42868.0}, {"date": "2005-08-05", "close": 5.98962085, "volume": 7565.0}, {"date": "2005-08-08", "close": 5.962145525, "volume": 14144.0}, {"date": "2005-08-09", "close": 5.9346702, "volume": 17015.0}, {"date": "2005-08-10", "close": 5.999588975, "volume": 7526.0}, {"date": "2005-08-11", "close": 6.02749404, "volume": 21707.0}, {"date": "2005-08-12", "close": 5.97168391, "volume": 9317.0}, {"date": "2005-08-15", "close": 5.943778845, "volume": 1254.0}, {"date": "2005-08-16", "close": 5.943778845, "volume": 19600.0}, {"date": "2005-08-17", "close": 5.86006365, "volume": 7611.0}, {"date": "2005-08-18", "close": 5.86006365, "volume": 20606.0}, {"date": "2005-08-19", "close": 5.97168391, "volume": 16220.0}, {"date": "2005-08-22", "close": 5.97168391, "volume": 15531.0}, {"date": "2005-08-23", "close": 5.97168391, "volume": 3665.0}, {"date": "2005-08-24", "close": 5.97168391, "volume": 22136.0}, {"date": "2005-08-25", "close": 5.91587378, "volume": 13692.0}, {"date": "2005-08-26", "close": 5.91587378, "volume": 17012.0}, {"date": "2005-08-30", "close": 5.97168391, "volume": 2777.0}, {"date": "2005-08-31", "close": 5.91587378, "volume": 5354.0}, {"date": "2005-09-01", "close": 5.91587378, "volume": 13707.0}, {"date": "2005-09-02", "close": 5.91587378, "volume": 8063.0}, {"date": "2005-09-05", "close": 5.91587378, "volume": 17746.0}, {"date": "2005-09-06", "close": 5.91587378, "volume": 11457.0}, {"date": "2005-09-07", "close": 5.887968715, "volume": 3261.0}, {"date": "2005-09-08", "close": 5.943778845, "volume": 7561.0}, {"date": "2005-09-09", "close": 5.943778845, "volume": 21108.0}, {"date": "2005-09-12", "close": 5.97168391, "volume": 3323.0}, {"date": "2005-09-13", "close": 5.943778845, "volume": 11923.0}, {"date": "2005-09-14", "close": 5.91587378, "volume": 14520.0}, {"date": "2005-09-15", "close": 5.943778845, "volume": 22605.0}, {"date": "2005-09-16", "close": 5.943778845, "volume": 23532.0}, {"date": "2005-09-19", "close": 5.943778845, "volume": 6056.0}, {"date": "2005-09-20", "close": 5.943778845, "volume": 15670.0}, {"date": "2005-09-21", "close": 5.91587378, "volume": 25236.0}, {"date": "2005-09-22", "close": 5.91587378, "volume": 20759.0}, {"date": "2005-09-23", "close": 5.999588975, "volume": 30987.0}, {"date": "2005-09-26", "close": 6.02749404, "volume": 10840.0}, {"date": "2005-09-27", "close": 5.91587378, "volume": 23299.0}, {"date": "2005-09-28", "close": 5.832158585, "volume": 16072.0}, {"date": "2005-09-29", "close": 5.91587378, "volume": 20534.0}, {"date": "2005-09-30", "close": 5.86006365, "volume": 51766.0}, {"date": "2005-10-03", "close": 5.776348455, "volume": 26088.0}, {"date": "2005-10-04", "close": 5.86006365, "volume": 35017.0}, {"date": "2005-10-05", "close": 5.80425352, "volume": 55053.0}, {"date": "2005-10-06", "close": 5.69263326, "volume": 41356.0}, {"date": "2005-10-07", "close": 5.720538325, "volume": 23051.0}, {"date": "2005-10-10", "close": 5.74844339, "volume": 1792.0}, {"date": "2005-10-11", "close": 5.69263326, "volume": 50367.0}, {"date": "2005-10-12", "close": 5.74844339, "volume": 45902.0}, {"date": "2005-10-13", "close": 5.69263326, "volume": 39246.0}, {"date": "2005-10-14", "close": 5.69263326, "volume": 5897.0}, {"date": "2005-10-17", "close": 5.63682313, "volume": 24616.0}, {"date": "2005-10-18", "close": 5.63682313, "volume": 32164.0}, {"date": "2005-10-19", "close": 5.63682313, "volume": 72655.0}, {"date": "2005-10-20", "close": 5.664728195, "volume": 29690.0}, {"date": "2005-10-21", "close": 5.63682313, "volume": 15570.0}, {"date": "2005-10-24", "close": 5.664728195, "volume": 27457.0}, {"date": "2005-10-25", "close": 5.69263326, "volume": 19526.0}, {"date": "2005-10-26", "close": 5.63682313, "volume": 26823.0}, {"date": "2005-10-27", "close": 5.63682313, "volume": 14093.0}, {"date": "2005-10-28", "close": 5.63682313, "volume": 37627.0}, {"date": "2005-10-31", "close": 5.63682313, "volume": 50855.0}, {"date": "2005-11-01", "close": 5.664728195, "volume": 6328.0}, {"date": "2005-11-02", "close": 5.608918065, "volume": 13833.0}, {"date": "2005-11-03", "close": 5.69263326, "volume": 9577.0}, {"date": "2005-11-04", "close": 5.664728195, "volume": 24458.0}, {"date": "2005-11-07", "close": 5.720538325, "volume": 21358.0}, {"date": "2005-11-08", "close": 5.69263326, "volume": 13096.0}, {"date": "2005-11-09", "close": 5.664728195, "volume": 14513.0}, {"date": "2005-11-10", "close": 5.69263326, "volume": 1993.0}, {"date": "2005-11-11", "close": 5.664728195, "volume": 23180.0}, {"date": "2005-11-14", "close": 5.69263326, "volume": 10700.0}, {"date": "2005-11-15", "close": 5.664728195, "volume": 32346.0}, {"date": "2005-11-16", "close": 5.720538325, "volume": 11647.0}, {"date": "2005-11-17", "close": 5.69263326, "volume": 22640.0}, {"date": "2005-11-18", "close": 5.63682313, "volume": 35583.0}, {"date": "2005-11-21", "close": 5.69263326, "volume": 22469.0}, {"date": "2005-11-22", "close": 5.664728195, "volume": 50562.0}, {"date": "2005-11-23", "close": 5.664728195, "volume": 16781.0}, {"date": "2005-11-24", "close": 5.69263326, "volume": 15632.0}, {"date": "2005-11-25", "close": 5.720538325, "volume": 27955.0}, {"date": "2005-11-28", "close": 5.664728195, "volume": 14986.0}, {"date": "2005-11-29", "close": 5.63682313, "volume": 30178.0}, {"date": "2005-11-30", "close": 5.608918065, "volume": 44139.0}, {"date": "2005-12-01", "close": 5.608918065, "volume": 9801.0}, {"date": "2005-12-02", "close": 5.553107935, "volume": 39318.0}, {"date": "2005-12-05", "close": 5.553107935, "volume": 9980.0}, {"date": "2005-12-06", "close": 5.581013, "volume": 75909.0}, {"date": "2005-12-07", "close": 5.581013, "volume": 59111.0}, {"date": "2005-12-08", "close": 5.581013, "volume": 6630.0}, {"date": "2005-12-09", "close": 5.553107935, "volume": 16768.0}, {"date": "2005-12-12", "close": 5.581013, "volume": 16072.0}, {"date": "2005-12-13", "close": 5.553107935, "volume": 6271.0}, {"date": "2005-12-14", "close": 5.581013, "volume": 22806.0}, {"date": "2005-12-15", "close": 5.63682313, "volume": 24171.0}, {"date": "2005-12-16", "close": 5.63682313, "volume": 5394.0}, {"date": "2005-12-19", "close": 5.664728195, "volume": 31897.0}, {"date": "2005-12-20", "close": 5.608918065, "volume": 24850.0}, {"date": "2005-12-21", "close": 5.63682313, "volume": 29722.0}, {"date": "2005-12-22", "close": 5.581013, "volume": 14836.0}, {"date": "2005-12-23", "close": 5.581013, "volume": 5155.0}, {"date": "2005-12-28", "close": 5.553107935, "volume": 3548.0}, {"date": "2005-12-29", "close": 5.52520287, "volume": 14693.0}, {"date": "2005-12-30", "close": 5.52520287, "volume": 4515.0}, {"date": "2006-01-03", "close": 5.52520287, "volume": 1792.0}, {"date": "2006-01-04", "close": 5.52520287, "volume": 15732.0}, {"date": "2006-01-05", "close": 5.553107935, "volume": 2851.0}, {"date": "2006-01-06", "close": 5.581013, "volume": 18314.0}, {"date": "2006-01-09", "close": 5.52520287, "volume": 10505.0}, {"date": "2006-01-10", "close": 5.52520287, "volume": 13618.0}, {"date": "2006-01-11", "close": 5.52520287, "volume": 19351.0}, {"date": "2006-01-12", "close": 5.52520287, "volume": 3257.0}, {"date": "2006-01-13", "close": 5.581013, "volume": 28819.0}, {"date": "2006-01-16", "close": 5.553107935, "volume": 18194.0}, {"date": "2006-01-17", "close": 5.497297805, "volume": 41438.0}, {"date": "2006-01-18", "close": 5.46939274, "volume": 31492.0}, {"date": "2006-01-19", "close": 5.497297805, "volume": 9425.0}, {"date": "2006-01-20", "close": 5.52520287, "volume": 11006.0}, {"date": "2006-01-23", "close": 5.52520287, "volume": 12632.0}, {"date": "2006-01-24", "close": 5.581013, "volume": 17218.0}, {"date": "2006-01-25", "close": 5.581013, "volume": 717.0}, {"date": "2006-01-27", "close": 5.581013, "volume": 26580.0}, {"date": "2006-01-30", "close": 5.63682313, "volume": 62976.0}, {"date": "2006-01-31", "close": 5.664728195, "volume": 21470.0}, {"date": "2006-02-01", "close": 5.63682313, "volume": 54696.0}, {"date": "2006-02-02", "close": 5.69263326, "volume": 52145.0}, {"date": "2006-02-03", "close": 5.720538325, "volume": 12184.0}, {"date": "2006-02-06", "close": 5.776348455, "volume": 44096.0}, {"date": "2006-02-07", "close": 5.832158585, "volume": 44062.0}, {"date": "2006-02-08", "close": 5.80425352, "volume": 47156.0}, {"date": "2006-02-09", "close": 5.80425352, "volume": 12761.0}, {"date": "2006-02-10", "close": 5.80425352, "volume": 16793.0}, {"date": "2006-02-13", "close": 5.74844339, "volume": 15949.0}, {"date": "2006-02-14", "close": 5.832158585, "volume": 19772.0}, {"date": "2006-02-15", "close": 5.86006365, "volume": 40627.0}, {"date": "2006-02-16", "close": 5.832158585, "volume": 21811.0}, {"date": "2006-02-17", "close": 5.80425352, "volume": 26714.0}, {"date": "2006-02-20", "close": 5.832158585, "volume": 8802.0}, {"date": "2006-02-21", "close": 5.80425352, "volume": 32074.0}, {"date": "2006-02-22", "close": 5.80425352, "volume": 8794.0}, {"date": "2006-02-23", "close": 5.776348455, "volume": 32537.0}, {"date": "2006-02-24", "close": 5.776348455, "volume": 25422.0}, {"date": "2006-02-27", "close": 5.776348455, "volume": 30788.0}, {"date": "2006-02-28", "close": 5.74844339, "volume": 8107.0}, {"date": "2006-03-01", "close": 5.776348455, "volume": 14624.0}, {"date": "2006-03-02", "close": 5.776348455, "volume": 26688.0}, {"date": "2006-03-03", "close": 5.776348455, "volume": 44814.0}, {"date": "2006-03-06", "close": 5.80425352, "volume": 18747.0}, {"date": "2006-03-07", "close": 5.776348455, "volume": 31227.0}, {"date": "2006-03-08", "close": 5.776348455, "volume": 52148.0}, {"date": "2006-03-09", "close": 5.80425352, "volume": 64709.0}, {"date": "2006-03-10", "close": 5.80425352, "volume": 6540.0}, {"date": "2006-03-13", "close": 5.80425352, "volume": 10572.0}, {"date": "2006-03-14", "close": 5.776348455, "volume": 44411.0}, {"date": "2006-03-15", "close": 5.832158585, "volume": 2580.0}, {"date": "2006-03-16", "close": 5.832158585, "volume": 16054.0}, {"date": "2006-03-17", "close": 5.86006365, "volume": 14872.0}, {"date": "2006-03-20", "close": 5.86006365, "volume": 8867.0}, {"date": "2006-03-21", "close": 5.86006365, "volume": 41050.0}, {"date": "2006-03-22", "close": 5.86006365, "volume": 43988.0}, {"date": "2006-03-23", "close": 5.943778845, "volume": 47150.0}, {"date": "2006-03-24", "close": 5.97168391, "volume": 29000.0}, {"date": "2006-03-27", "close": 5.832158585, "volume": 49928.0}, {"date": "2006-03-28", "close": 5.832158585, "volume": 48038.0}, {"date": "2006-03-29", "close": 5.832158585, "volume": 21269.0}, {"date": "2006-03-30", "close": 5.86006365, "volume": 37673.0}, {"date": "2006-03-31", "close": 5.832158585, "volume": 24530.0}, {"date": "2006-04-03", "close": 5.86006365, "volume": 17724.0}, {"date": "2006-04-04", "close": 5.86006365, "volume": 12892.0}, {"date": "2006-04-05", "close": 5.86006365, "volume": 8546.0}, {"date": "2006-04-06", "close": 5.91587378, "volume": 23794.0}, {"date": "2006-04-07", "close": 5.943778845, "volume": 45993.0}, {"date": "2006-04-10", "close": 5.832158585, "volume": 26458.0}, {"date": "2006-04-11", "close": 5.80425352, "volume": 43881.0}, {"date": "2006-04-12", "close": 5.86006365, "volume": 25563.0}, {"date": "2006-04-13", "close": 5.86006365, "volume": 5729.0}, {"date": "2006-04-18", "close": 5.80425352, "volume": 45263.0}, {"date": "2006-04-19", "close": 5.86006365, "volume": 7651.0}, {"date": "2006-04-20", "close": 5.776348455, "volume": 16423.0}, {"date": "2006-04-21", "close": 5.86006365, "volume": 23500.0}, {"date": "2006-04-24", "close": 5.80425352, "volume": 22821.0}, {"date": "2006-04-26", "close": 5.832158585, "volume": 6578.0}, {"date": "2006-04-27", "close": 5.80425352, "volume": 17067.0}, {"date": "2006-04-28", "close": 5.80425352, "volume": 9049.0}, {"date": "2006-05-02", "close": 5.80425352, "volume": 15684.0}, {"date": "2006-05-03", "close": 5.80425352, "volume": 10498.0}, {"date": "2006-05-04", "close": 5.80425352, "volume": 15141.0}, {"date": "2006-05-05", "close": 5.86006365, "volume": 8205.0}, {"date": "2006-05-08", "close": 5.832158585, "volume": 12018.0}, {"date": "2006-05-09", "close": 5.86006365, "volume": 28419.0}, {"date": "2006-05-10", "close": 5.832158585, "volume": 60268.0}, {"date": "2006-05-11", "close": 5.80425352, "volume": 13863.0}, {"date": "2006-05-12", "close": 5.86006365, "volume": 13520.0}, {"date": "2006-05-15", "close": 5.80425352, "volume": 5008.0}, {"date": "2006-05-16", "close": 5.80425352, "volume": 7769.0}, {"date": "2006-05-17", "close": 5.86006365, "volume": 15925.0}, {"date": "2006-05-18", "close": 5.86006365, "volume": 57218.0}, {"date": "2006-05-19", "close": 5.86006365, "volume": 7114.0}, {"date": "2006-05-22", "close": 5.86006365, "volume": 2163.0}, {"date": "2006-05-23", "close": 5.80425352, "volume": 14109.0}, {"date": "2006-05-24", "close": 5.80425352, "volume": 4347.0}, {"date": "2006-05-25", "close": 5.80425352, "volume": 11095.0}, {"date": "2006-05-26", "close": 5.832158585, "volume": 14527.0}, {"date": "2006-05-29", "close": 5.832158585, "volume": 20296.0}, {"date": "2006-05-30", "close": 5.91587378, "volume": 19739.0}, {"date": "2006-05-31", "close": 5.80425352, "volume": 31740.0}, {"date": "2006-06-01", "close": 5.832158585, "volume": 24563.0}, {"date": "2006-06-02", "close": 5.832158585, "volume": 5072.0}, {"date": "2006-06-05", "close": 5.80425352, "volume": 20363.0}, {"date": "2006-06-06", "close": 5.86006365, "volume": 10337.0}, {"date": "2006-06-07", "close": 5.86006365, "volume": 4838.0}, {"date": "2006-06-08", "close": 5.86006365, "volume": 27678.0}, {"date": "2006-06-09", "close": 5.80425352, "volume": 30748.0}, {"date": "2006-06-13", "close": 5.80425352, "volume": 27138.0}, {"date": "2006-06-14", "close": 5.74844339, "volume": 19938.0}, {"date": "2006-06-15", "close": 5.720538325, "volume": 33966.0}, {"date": "2006-06-16", "close": 5.720538325, "volume": 71470.0}, {"date": "2006-06-19", "close": 5.720538325, "volume": 34180.0}, {"date": "2006-06-20", "close": 5.74844339, "volume": 11275.0}, {"date": "2006-06-21", "close": 5.720538325, "volume": 34890.0}, {"date": "2006-06-22", "close": 5.720538325, "volume": 42714.0}, {"date": "2006-06-23", "close": 5.80425352, "volume": 33281.0}, {"date": "2006-06-26", "close": 5.52520287, "volume": 30416.0}, {"date": "2006-06-27", "close": 5.581013, "volume": 21370.0}, {"date": "2006-06-28", "close": 5.553107935, "volume": 9049.0}, {"date": "2006-06-29", "close": 5.553107935, "volume": 6940.0}, {"date": "2006-06-30", "close": 5.581013, "volume": 12183.0}, {"date": "2006-07-03", "close": 5.581013, "volume": 20757.0}, {"date": "2006-07-04", "close": 5.581013, "volume": 52284.0}, {"date": "2006-07-05", "close": 5.581013, "volume": 9855.0}, {"date": "2006-07-06", "close": 5.553107935, "volume": 13272.0}, {"date": "2006-07-07", "close": 5.63682313, "volume": 32933.0}, {"date": "2006-07-10", "close": 5.63682313, "volume": 51514.0}, {"date": "2006-07-11", "close": 5.63682313, "volume": 108323.0}, {"date": "2006-07-12", "close": 5.63682313, "volume": 11109.0}, {"date": "2006-07-13", "close": 5.608918065, "volume": 18562.0}, {"date": "2006-07-14", "close": 5.63682313, "volume": 22028.0}, {"date": "2006-07-17", "close": 5.581013, "volume": 16499.0}, {"date": "2006-07-18", "close": 5.553107935, "volume": 21615.0}, {"date": "2006-07-19", "close": 5.63682313, "volume": 36284.0}, {"date": "2006-07-20", "close": 5.581013, "volume": 22526.0}, {"date": "2006-07-21", "close": 5.63682313, "volume": 17113.0}, {"date": "2006-07-24", "close": 5.63682313, "volume": 21897.0}, {"date": "2006-07-25", "close": 5.63682313, "volume": 12914.0}, {"date": "2006-07-26", "close": 5.581013, "volume": 15411.0}, {"date": "2006-07-27", "close": 5.63682313, "volume": 54462.0}, {"date": "2006-07-28", "close": 5.69263326, "volume": 14334.0}, {"date": "2006-07-31", "close": 5.664728195, "volume": 16296.0}, {"date": "2006-08-01", "close": 5.720538325, "volume": 14275.0}, {"date": "2006-08-02", "close": 5.69263326, "volume": 9260.0}, {"date": "2006-08-03", "close": 5.69263326, "volume": 1774.0}, {"date": "2006-08-04", "close": 5.69263326, "volume": 19180.0}, {"date": "2006-08-07", "close": 5.74844339, "volume": 11588.0}, {"date": "2006-08-08", "close": 5.69263326, "volume": 9968.0}, {"date": "2006-08-09", "close": 5.69263326, "volume": 23444.0}, {"date": "2006-08-10", "close": 5.69263326, "volume": 67003.0}, {"date": "2006-08-11", "close": 5.664728195, "volume": 191485.0}, {"date": "2006-08-14", "close": 5.664728195, "volume": 39784.0}, {"date": "2006-08-15", "close": 5.69263326, "volume": 18148.0}, {"date": "2006-08-16", "close": 5.664728195, "volume": 43261.0}, {"date": "2006-08-17", "close": 5.69263326, "volume": 38730.0}, {"date": "2006-08-18", "close": 5.69263326, "volume": 46618.0}, {"date": "2006-08-21", "close": 5.664728195, "volume": 18778.0}, {"date": "2006-08-22", "close": 5.69263326, "volume": 30141.0}, {"date": "2006-08-23", "close": 5.69263326, "volume": 41814.0}, {"date": "2006-08-24", "close": 5.69263326, "volume": 46574.0}, {"date": "2006-08-25", "close": 5.69263326, "volume": 72422.0}, {"date": "2006-08-28", "close": 5.720538325, "volume": 73076.0}, {"date": "2006-08-29", "close": 5.69263326, "volume": 36040.0}, {"date": "2006-08-30", "close": 5.720538325, "volume": 14375.0}, {"date": "2006-08-31", "close": 5.720538325, "volume": 13578.0}, {"date": "2006-09-01", "close": 5.74844339, "volume": 6015.0}, {"date": "2006-09-04", "close": 5.80425352, "volume": 4479.0}, {"date": "2006-09-05", "close": 5.74844339, "volume": 44679.0}, {"date": "2006-09-06", "close": 5.74844339, "volume": 14760.0}, {"date": "2006-09-07", "close": 5.69263326, "volume": 117334.0}, {"date": "2006-09-08", "close": 5.69263326, "volume": 41249.0}, {"date": "2006-09-11", "close": 5.74844339, "volume": 19407.0}, {"date": "2006-09-12", "close": 5.74844339, "volume": 21836.0}, {"date": "2006-09-13", "close": 5.80425352, "volume": 17022.0}, {"date": "2006-09-14", "close": 5.80425352, "volume": 9251.0}, {"date": "2006-09-15", "close": 5.74844339, "volume": 9341.0}, {"date": "2006-09-18", "close": 5.776348455, "volume": 8275.0}, {"date": "2006-09-19", "close": 5.776348455, "volume": 17447.0}, {"date": "2006-09-20", "close": 5.80425352, "volume": 15529.0}, {"date": "2006-09-21", "close": 5.776348455, "volume": 19936.0}, {"date": "2006-09-22", "close": 5.776348455, "volume": 34929.0}, {"date": "2006-09-25", "close": 5.664728195, "volume": 10006.0}, {"date": "2006-09-26", "close": 5.720538325, "volume": 40829.0}, {"date": "2006-09-27", "close": 5.69263326, "volume": 12192.0}, {"date": "2006-09-28", "close": 5.74844339, "volume": 22356.0}, {"date": "2006-09-29", "close": 5.720538325, "volume": 84150.0}, {"date": "2006-10-02", "close": 5.720538325, "volume": 1207.0}, {"date": "2006-10-03", "close": 5.74844339, "volume": 89424.0}, {"date": "2006-10-04", "close": 5.80425352, "volume": 5232.0}, {"date": "2006-10-05", "close": 5.776348455, "volume": 5375.0}, {"date": "2006-10-06", "close": 5.74844339, "volume": 31579.0}, {"date": "2006-10-09", "close": 5.69263326, "volume": 28505.0}, {"date": "2006-10-10", "close": 5.74844339, "volume": 15173.0}, {"date": "2006-10-11", "close": 5.74844339, "volume": 26518.0}, {"date": "2006-10-12", "close": 5.74844339, "volume": 71843.0}, {"date": "2006-10-13", "close": 5.80425352, "volume": 30885.0}, {"date": "2006-10-16", "close": 5.86006365, "volume": 29407.0}, {"date": "2006-10-17", "close": 5.74844339, "volume": 33684.0}, {"date": "2006-10-18", "close": 5.832158585, "volume": 17291.0}, {"date": "2006-10-19", "close": 5.80425352, "volume": 9850.0}, {"date": "2006-10-20", "close": 5.86006365, "volume": 21355.0}, {"date": "2006-10-23", "close": 5.86006365, "volume": 44171.0}, {"date": "2006-10-24", "close": 5.86006365, "volume": 7807.0}, {"date": "2006-10-25", "close": 5.86006365, "volume": 11342.0}, {"date": "2006-10-26", "close": 5.887968715, "volume": 10368.0}, {"date": "2006-10-27", "close": 5.86006365, "volume": 15880.0}, {"date": "2006-10-30", "close": 5.832158585, "volume": 19244.0}, {"date": "2006-10-31", "close": 5.832158585, "volume": 993.0}, {"date": "2006-11-01", "close": 5.887968715, "volume": 16071.0}, {"date": "2006-11-02", "close": 5.97168391, "volume": 19083.0}, {"date": "2006-11-03", "close": 5.97168391, "volume": 20810.0}, {"date": "2006-11-06", "close": 5.91587378, "volume": 6946.0}, {"date": "2006-11-07", "close": 5.97168391, "volume": 15126.0}, {"date": "2006-11-08", "close": 5.943778845, "volume": 14513.0}, {"date": "2006-11-09", "close": 5.887968715, "volume": 42424.0}, {"date": "2006-11-10", "close": 5.999588975, "volume": 6137.0}, {"date": "2006-11-13", "close": 5.97168391, "volume": 25632.0}, {"date": "2006-11-14", "close": 5.91587378, "volume": 20516.0}, {"date": "2006-11-15", "close": 5.943778845, "volume": 7966.0}, {"date": "2006-11-16", "close": 5.97168391, "volume": 7823.0}, {"date": "2006-11-17", "close": 5.943778845, "volume": 5614.0}, {"date": "2006-11-20", "close": 5.91587378, "volume": 23691.0}, {"date": "2006-11-21", "close": 5.91587378, "volume": 534.0}, {"date": "2006-11-22", "close": 5.97168391, "volume": 45452.0}, {"date": "2006-11-23", "close": 6.02749404, "volume": 8348.0}, {"date": "2006-11-24", "close": 6.02749404, "volume": 12442.0}, {"date": "2006-11-27", "close": 5.999588975, "volume": 20355.0}, {"date": "2006-11-28", "close": 5.97168391, "volume": 37361.0}, {"date": "2006-11-29", "close": 6.02749404, "volume": 10663.0}, {"date": "2006-11-30", "close": 5.97168391, "volume": 26322.0}, {"date": "2006-12-01", "close": 5.999588975, "volume": 5375.0}, {"date": "2006-12-04", "close": 6.02749404, "volume": 36669.0}, {"date": "2006-12-05", "close": 6.08330417, "volume": 32006.0}, {"date": "2006-12-06", "close": 6.1391143, "volume": 19491.0}, {"date": "2006-12-07", "close": 6.1391143, "volume": 14219.0}, {"date": "2006-12-08", "close": 6.1391143, "volume": 18345.0}, {"date": "2006-12-11", "close": 6.167019365, "volume": 13855.0}, {"date": "2006-12-12", "close": 6.25073456, "volume": 13125.0}, {"date": "2006-12-13", "close": 6.25073456, "volume": 30309.0}, {"date": "2006-12-14", "close": 6.278639625, "volume": 55178.0}, {"date": "2006-12-15", "close": 6.278639625, "volume": 7529.0}, {"date": "2006-12-18", "close": 6.30654469, "volume": 8323.0}, {"date": "2006-12-19", "close": 6.25073456, "volume": 6650.0}, {"date": "2006-12-20", "close": 6.36235482, "volume": 10088.0}, {"date": "2006-12-21", "close": 6.334449755, "volume": 26252.0}, {"date": "2006-12-22", "close": 6.390259885, "volume": 8361.0}, {"date": "2006-12-27", "close": 6.167019365, "volume": 17137.0}, {"date": "2006-12-28", "close": 6.19492443, "volume": 7269.0}, {"date": "2006-12-29", "close": 6.08330417, "volume": 14014.0}, {"date": "2007-01-02", "close": 6.1391143, "volume": 25085.0}, {"date": "2007-01-03", "close": 6.167019365, "volume": 15349.0}, {"date": "2007-01-04", "close": 6.19492443, "volume": 2921.0}, {"date": "2007-01-05", "close": 6.25073456, "volume": 2402.0}, {"date": "2007-01-08", "close": 6.1391143, "volume": 3895.0}, {"date": "2007-01-09", "close": 6.25073456, "volume": 3386.0}, {"date": "2007-01-10", "close": 6.222829495, "volume": 13658.0}, {"date": "2007-01-11", "close": 6.36235482, "volume": 16446.0}, {"date": "2007-01-12", "close": 6.25073456, "volume": 24247.0}, {"date": "2007-01-15", "close": 6.278639625, "volume": 5599.0}, {"date": "2007-01-16", "close": 6.334449755, "volume": 24783.0}, {"date": "2007-01-17", "close": 6.278639625, "volume": 3884.0}, {"date": "2007-01-18", "close": 6.334449755, "volume": 16947.0}, {"date": "2007-01-19", "close": 6.334449755, "volume": 7572.0}, {"date": "2007-01-22", "close": 6.30654469, "volume": 10969.0}, {"date": "2007-01-23", "close": 6.30654469, "volume": 10630.0}, {"date": "2007-01-24", "close": 6.111209235, "volume": 124872.0}, {"date": "2007-01-25", "close": 6.08330417, "volume": 64452.0}, {"date": "2007-01-29", "close": 6.111209235, "volume": 35794.0}, {"date": "2007-01-30", "close": 6.08330417, "volume": 18923.0}, {"date": "2007-01-31", "close": 6.08330417, "volume": 55619.0}, {"date": "2007-02-01", "close": 6.055399105, "volume": 55089.0}, {"date": "2007-02-02", "close": 6.08330417, "volume": 40883.0}, {"date": "2007-02-05", "close": 6.055399105, "volume": 38474.0}, {"date": "2007-02-06", "close": 6.055399105, "volume": 76459.0}, {"date": "2007-02-07", "close": 6.02749404, "volume": 49646.0}, {"date": "2007-02-08", "close": 5.97168391, "volume": 86353.0}, {"date": "2007-02-09", "close": 6.02749404, "volume": 68644.0}, {"date": "2007-02-12", "close": 5.943778845, "volume": 41755.0}, {"date": "2007-02-13", "close": 5.943778845, "volume": 65078.0}, {"date": "2007-02-14", "close": 5.97168391, "volume": 30151.0}, {"date": "2007-02-15", "close": 5.999588975, "volume": 60773.0}, {"date": "2007-02-16", "close": 5.943778845, "volume": 58859.0}, {"date": "2007-02-19", "close": 5.999588975, "volume": 21551.0}, {"date": "2007-02-20", "close": 5.97168391, "volume": 58396.0}, {"date": "2007-02-21", "close": 5.999588975, "volume": 33960.0}, {"date": "2007-02-22", "close": 6.055399105, "volume": 36010.0}, {"date": "2007-02-23", "close": 6.08330417, "volume": 18988.0}, {"date": "2007-02-26", "close": 6.111209235, "volume": 20979.0}, {"date": "2007-02-27", "close": 6.08330417, "volume": 50189.0}, {"date": "2007-02-28", "close": 6.055399105, "volume": 38160.0}, {"date": "2007-03-01", "close": 6.055399105, "volume": 28198.0}, {"date": "2007-03-02", "close": 6.111209235, "volume": 22267.0}, {"date": "2007-03-05", "close": 5.999588975, "volume": 36938.0}, {"date": "2007-03-06", "close": 5.97168391, "volume": 32515.0}, {"date": "2007-03-07", "close": 5.97168391, "volume": 19538.0}, {"date": "2007-03-08", "close": 6.055399105, "volume": 20146.0}, {"date": "2007-03-09", "close": 6.02749404, "volume": 11403.0}, {"date": "2007-03-12", "close": 6.055399105, "volume": 9757.0}, {"date": "2007-03-13", "close": 6.055399105, "volume": 24802.0}, {"date": "2007-03-14", "close": 6.055399105, "volume": 39090.0}, {"date": "2007-03-15", "close": 6.08330417, "volume": 8558.0}, {"date": "2007-03-16", "close": 5.999588975, "volume": 18666.0}, {"date": "2007-03-19", "close": 6.08330417, "volume": 10543.0}, {"date": "2007-03-20", "close": 6.02749404, "volume": 4479.0}, {"date": "2007-03-21", "close": 5.999588975, "volume": 17681.0}, {"date": "2007-03-22", "close": 6.02749404, "volume": 4479.0}, {"date": "2007-03-23", "close": 6.02749404, "volume": 34162.0}, {"date": "2007-03-26", "close": 5.91587378, "volume": 5196.0}, {"date": "2007-03-27", "close": 5.943778845, "volume": 9932.0}, {"date": "2007-03-28", "close": 5.97168391, "volume": 42721.0}, {"date": "2007-03-29", "close": 5.97168391, "volume": 32080.0}, {"date": "2007-03-30", "close": 5.943778845, "volume": 44899.0}, {"date": "2007-04-02", "close": 5.97168391, "volume": 28150.0}, {"date": "2007-04-03", "close": 5.91587378, "volume": 22040.0}, {"date": "2007-04-04", "close": 5.91587378, "volume": 6562.0}, {"date": "2007-04-10", "close": 5.91587378, "volume": 11769.0}, {"date": "2007-04-11", "close": 5.91587378, "volume": 14369.0}, {"date": "2007-04-12", "close": 5.943778845, "volume": 18904.0}, {"date": "2007-04-13", "close": 5.91587378, "volume": 7894.0}, {"date": "2007-04-16", "close": 5.943778845, "volume": 15914.0}, {"date": "2007-04-17", "close": 5.97168391, "volume": 24557.0}, {"date": "2007-04-18", "close": 5.91587378, "volume": 30910.0}, {"date": "2007-04-19", "close": 5.97168391, "volume": 16242.0}, {"date": "2007-04-20", "close": 5.943778845, "volume": 19265.0}, {"date": "2007-04-23", "close": 5.943778845, "volume": 185085.0}, {"date": "2007-04-24", "close": 5.943778845, "volume": 28962.0}, {"date": "2007-04-26", "close": 5.97168391, "volume": 32895.0}, {"date": "2007-04-27", "close": 5.91587378, "volume": 21000.0}, {"date": "2007-04-30", "close": 5.97168391, "volume": 7495.0}, {"date": "2007-05-01", "close": 5.91587378, "volume": 20846.0}, {"date": "2007-05-02", "close": 5.97168391, "volume": 20070.0}, {"date": "2007-05-03", "close": 5.91587378, "volume": 50964.0}, {"date": "2007-05-04", "close": 5.97168391, "volume": 15562.0}, {"date": "2007-05-07", "close": 5.943778845, "volume": 41874.0}, {"date": "2007-05-08", "close": 5.97168391, "volume": 22426.0}, {"date": "2007-05-09", "close": 5.91587378, "volume": 37699.0}, {"date": "2007-05-10", "close": 5.943778845, "volume": 6493.0}, {"date": "2007-05-11", "close": 5.943778845, "volume": 40108.0}, {"date": "2007-05-14", "close": 5.943778845, "volume": 31767.0}, {"date": "2007-05-15", "close": 5.943778845, "volume": 20421.0}, {"date": "2007-05-16", "close": 5.999588975, "volume": 49059.0}, {"date": "2007-05-17", "close": 5.97168391, "volume": 15197.0}, {"date": "2007-05-18", "close": 5.97168391, "volume": 10308.0}, {"date": "2007-05-21", "close": 6.02749404, "volume": 28758.0}, {"date": "2007-05-22", "close": 6.055399105, "volume": 17424.0}, {"date": "2007-05-23", "close": 6.02749404, "volume": 8024.0}, {"date": "2007-05-24", "close": 6.055399105, "volume": 11764.0}, {"date": "2007-05-25", "close": 6.02749404, "volume": 17408.0}, {"date": "2007-05-28", "close": 6.08330417, "volume": 15016.0}, {"date": "2007-05-29", "close": 6.08330417, "volume": 33052.0}, {"date": "2007-05-30", "close": 6.08330417, "volume": 18419.0}, {"date": "2007-05-31", "close": 6.08330417, "volume": 31202.0}, {"date": "2007-06-01", "close": 6.055399105, "volume": 10729.0}, {"date": "2007-06-04", "close": 6.055399105, "volume": 36071.0}, {"date": "2007-06-05", "close": 6.02749404, "volume": 26732.0}, {"date": "2007-06-06", "close": 6.08330417, "volume": 13462.0}, {"date": "2007-06-07", "close": 6.02749404, "volume": 11710.0}, {"date": "2007-06-08", "close": 6.08330417, "volume": 14432.0}, {"date": "2007-06-12", "close": 6.08330417, "volume": 29842.0}, {"date": "2007-06-13", "close": 6.1391143, "volume": 55825.0}, {"date": "2007-06-14", "close": 6.111209235, "volume": 56897.0}, {"date": "2007-06-15", "close": 6.02749404, "volume": 80211.0}, {"date": "2007-06-18", "close": 6.02749404, "volume": 69654.0}, {"date": "2007-06-19", "close": 6.02749404, "volume": 47878.0}, {"date": "2007-06-20", "close": 6.08330417, "volume": 17398.0}, {"date": "2007-06-21", "close": 6.08330417, "volume": 10667.0}, {"date": "2007-06-22", "close": 6.08330417, "volume": 18317.0}, {"date": "2007-06-25", "close": 6.02749404, "volume": 33905.0}, {"date": "2007-06-26", "close": 5.999588975, "volume": 10840.0}, {"date": "2007-06-27", "close": 6.055399105, "volume": 26445.0}, {"date": "2007-06-28", "close": 6.055399105, "volume": 27816.0}, {"date": "2007-06-29", "close": 6.1391143, "volume": 17005.0}, {"date": "2007-07-02", "close": 6.02749404, "volume": 21295.0}, {"date": "2007-07-03", "close": 6.02749404, "volume": 17828.0}, {"date": "2007-07-04", "close": 6.02749404, "volume": 31212.0}, {"date": "2007-07-05", "close": 6.08330417, "volume": 22976.0}, {"date": "2007-07-06", "close": 6.1391143, "volume": 14420.0}, {"date": "2007-07-09", "close": 6.1391143, "volume": 2785.0}, {"date": "2007-07-10", "close": 6.1391143, "volume": 38979.0}, {"date": "2007-07-11", "close": 6.111209235, "volume": 38231.0}, {"date": "2007-07-12", "close": 6.111209235, "volume": 19486.0}, {"date": "2007-07-13", "close": 6.19492443, "volume": 23102.0}, {"date": "2007-07-16", "close": 6.1391143, "volume": 12629.0}, {"date": "2007-07-17", "close": 6.111209235, "volume": 11627.0}, {"date": "2007-07-18", "close": 6.111209235, "volume": 40727.0}, {"date": "2007-07-19", "close": 6.1391143, "volume": 58001.0}, {"date": "2007-07-20", "close": 6.1391143, "volume": 54667.0}, {"date": "2007-07-23", "close": 6.222829495, "volume": 15551.0}, {"date": "2007-07-24", "close": 6.1391143, "volume": 63241.0}, {"date": "2007-07-25", "close": 6.111209235, "volume": 26160.0}, {"date": "2007-07-26", "close": 6.111209235, "volume": 47332.0}, {"date": "2007-07-27", "close": 6.02749404, "volume": 60258.0}, {"date": "2007-07-30", "close": 6.111209235, "volume": 34752.0}, {"date": "2007-07-31", "close": 6.1391143, "volume": 56528.0}, {"date": "2007-08-01", "close": 6.167019365, "volume": 22205.0}, {"date": "2007-08-02", "close": 6.1391143, "volume": 37016.0}, {"date": "2007-08-03", "close": 6.055399105, "volume": 8866.0}, {"date": "2007-08-06", "close": 6.111209235, "volume": 50453.0}, {"date": "2007-08-07", "close": 6.111209235, "volume": 47210.0}, {"date": "2007-08-08", "close": 6.111209235, "volume": 40047.0}, {"date": "2007-08-09", "close": 6.1391143, "volume": 14839.0}, {"date": "2007-08-10", "close": 6.08330417, "volume": 21820.0}, {"date": "2007-08-13", "close": 6.111209235, "volume": 10020.0}, {"date": "2007-08-14", "close": 6.1391143, "volume": 12112.0}, {"date": "2007-08-15", "close": 6.055399105, "volume": 45609.0}, {"date": "2007-08-16", "close": 5.97168391, "volume": 57223.0}, {"date": "2007-08-17", "close": 6.055399105, "volume": 26656.0}, {"date": "2007-08-20", "close": 6.02749404, "volume": 11500.0}, {"date": "2007-08-21", "close": 6.08330417, "volume": 21522.0}, {"date": "2007-08-22", "close": 6.02749404, "volume": 18923.0}, {"date": "2007-08-23", "close": 6.08330417, "volume": 7020.0}, {"date": "2007-08-24", "close": 6.1391143, "volume": 33888.0}, {"date": "2007-08-27", "close": 6.08330417, "volume": 20984.0}, {"date": "2007-08-28", "close": 6.08330417, "volume": 35119.0}, {"date": "2007-08-29", "close": 6.08330417, "volume": 23183.0}, {"date": "2007-08-30", "close": 6.08330417, "volume": 31535.0}, {"date": "2007-08-31", "close": 6.1391143, "volume": 32734.0}, {"date": "2007-09-03", "close": 6.1391143, "volume": 21856.0}, {"date": "2007-09-04", "close": 6.222829495, "volume": 21579.0}, {"date": "2007-09-05", "close": 6.167019365, "volume": 8368.0}, {"date": "2007-09-06", "close": 6.167019365, "volume": 22839.0}, {"date": "2007-09-07", "close": 6.1391143, "volume": 9485.0}, {"date": "2007-09-10", "close": 6.25073456, "volume": 21862.0}, {"date": "2007-09-11", "close": 6.19492443, "volume": 34107.0}, {"date": "2007-09-12", "close": 6.055399105, "volume": 94215.0}, {"date": "2007-09-13", "close": 6.02749404, "volume": 61293.0}, {"date": "2007-09-14", "close": 5.99988269, "volume": 51782.0}, {"date": "2007-09-17", "close": 5.971845855, "volume": 25865.0}, {"date": "2007-09-18", "close": 6.05595636, "volume": 33089.0}, {"date": "2007-09-19", "close": 6.05595636, "volume": 61865.0}, {"date": "2007-09-20", "close": 6.05595636, "volume": 49533.0}, {"date": "2007-09-21", "close": 6.140066865, "volume": 29302.0}, {"date": "2007-09-24", "close": 5.99988269, "volume": 42721.0}, {"date": "2007-09-25", "close": 5.915772185, "volume": 55805.0}, {"date": "2007-09-26", "close": 5.915772185, "volume": 76463.0}, {"date": "2007-09-27", "close": 5.94380902, "volume": 68352.0}, {"date": "2007-09-28", "close": 5.971845855, "volume": 88216.0}, {"date": "2007-10-01", "close": 5.971845855, "volume": 13393.0}, {"date": "2007-10-02", "close": 5.94380902, "volume": 30879.0}, {"date": "2007-10-03", "close": 5.99988269, "volume": 25276.0}, {"date": "2007-10-04", "close": 5.971845855, "volume": 41057.0}, {"date": "2007-10-05", "close": 5.94380902, "volume": 54470.0}, {"date": "2007-10-08", "close": 5.94380902, "volume": 123157.0}, {"date": "2007-10-09", "close": 5.99988269, "volume": 73192.0}, {"date": "2007-10-10", "close": 6.027919525, "volume": 29026.0}, {"date": "2007-10-11", "close": 5.94380902, "volume": 38456.0}, {"date": "2007-10-12", "close": 6.027919525, "volume": 25920.0}, {"date": "2007-10-15", "close": 5.99988269, "volume": 10105.0}, {"date": "2007-10-16", "close": 5.971845855, "volume": 19462.0}, {"date": "2007-10-17", "close": 5.99988269, "volume": 13306.0}, {"date": "2007-10-18", "close": 6.027919525, "volume": 50081.0}, {"date": "2007-10-19", "close": 6.05595636, "volume": 59037.0}, {"date": "2007-10-22", "close": 5.94380902, "volume": 67738.0}, {"date": "2007-10-23", "close": 5.94380902, "volume": 14240.0}, {"date": "2007-10-24", "close": 5.94380902, "volume": 87350.0}, {"date": "2007-10-25", "close": 5.94380902, "volume": 22792.0}, {"date": "2007-10-26", "close": 5.94380902, "volume": 25160.0}, {"date": "2007-10-29", "close": 5.971845855, "volume": 17378.0}, {"date": "2007-10-30", "close": 5.99988269, "volume": 36319.0}, {"date": "2007-10-31", "close": 5.94380902, "volume": 51099.0}, {"date": "2007-11-01", "close": 5.99988269, "volume": 46498.0}, {"date": "2007-11-02", "close": 5.94380902, "volume": 50345.0}, {"date": "2007-11-05", "close": 5.94380902, "volume": 19916.0}, {"date": "2007-11-06", "close": 5.94380902, "volume": 16800.0}, {"date": "2007-11-07", "close": 5.99988269, "volume": 54027.0}, {"date": "2007-11-08", "close": 5.99988269, "volume": 23667.0}, {"date": "2007-11-09", "close": 6.027919525, "volume": 42522.0}, {"date": "2007-11-12", "close": 5.99988269, "volume": 32909.0}, {"date": "2007-11-13", "close": 5.971845855, "volume": 59189.0}, {"date": "2007-11-14", "close": 5.94380902, "volume": 11554.0}, {"date": "2007-11-15", "close": 5.94380902, "volume": 9833.0}, {"date": "2007-11-16", "close": 5.915772185, "volume": 31173.0}, {"date": "2007-11-19", "close": 5.94380902, "volume": 11648.0}, {"date": "2007-11-20", "close": 5.915772185, "volume": 20690.0}, {"date": "2007-11-21", "close": 5.94380902, "volume": 18611.0}, {"date": "2007-11-22", "close": 5.915772185, "volume": 15811.0}, {"date": "2007-11-23", "close": 5.915772185, "volume": 19178.0}, {"date": "2007-11-26", "close": 5.915772185, "volume": 34467.0}, {"date": "2007-11-27", "close": 5.88773535, "volume": 19542.0}, {"date": "2007-11-28", "close": 5.88773535, "volume": 28656.0}, {"date": "2007-11-29", "close": 5.88773535, "volume": 67959.0}, {"date": "2007-11-30", "close": 5.859698515, "volume": 34309.0}, {"date": "2007-12-03", "close": 5.859698515, "volume": 13301.0}, {"date": "2007-12-04", "close": 5.88773535, "volume": 8231.0}, {"date": "2007-12-05", "close": 5.859698515, "volume": 24467.0}, {"date": "2007-12-06", "close": 5.859698515, "volume": 14379.0}, {"date": "2007-12-07", "close": 5.859698515, "volume": 30072.0}, {"date": "2007-12-10", "close": 5.83166168, "volume": 41730.0}, {"date": "2007-12-11", "close": 5.803624845, "volume": 38267.0}, {"date": "2007-12-12", "close": 5.803624845, "volume": 20700.0}, {"date": "2007-12-13", "close": 5.803624845, "volume": 6576.0}, {"date": "2007-12-14", "close": 5.71951434, "volume": 24248.0}, {"date": "2007-12-17", "close": 5.27092498, "volume": 60918.0}, {"date": "2007-12-18", "close": 5.130740805, "volume": 36818.0}, {"date": "2007-12-19", "close": 5.298961815, "volume": 20387.0}, {"date": "2007-12-20", "close": 5.10270397, "volume": 14617.0}, {"date": "2007-12-21", "close": 5.15877764, "volume": 5500.0}, {"date": "2007-12-24", "close": 5.0466303, "volume": 5707.0}, {"date": "2007-12-27", "close": 4.99055663, "volume": 10920.0}, {"date": "2007-12-28", "close": 4.99055663, "volume": 6848.0}, {"date": "2007-12-31", "close": 4.93448296, "volume": 4993.0}, {"date": "2008-01-02", "close": 5.0466303, "volume": 5588.0}, {"date": "2008-01-03", "close": 5.10270397, "volume": 10704.0}, {"date": "2008-01-04", "close": 5.10270397, "volume": 4458.0}, {"date": "2008-01-07", "close": 4.87840929, "volume": 50661.0}, {"date": "2008-01-08", "close": 4.87840929, "volume": 16223.0}, {"date": "2008-01-09", "close": 4.59804094, "volume": 42647.0}, {"date": "2008-01-10", "close": 4.59804094, "volume": 17089.0}, {"date": "2008-01-11", "close": 4.71018828, "volume": 22681.0}, {"date": "2008-01-14", "close": 4.513930435, "volume": 28911.0}, {"date": "2008-01-15", "close": 4.570004105, "volume": 7695.0}, {"date": "2008-01-16", "close": 4.31767259, "volume": 24098.0}, {"date": "2008-01-17", "close": 4.233562085, "volume": 13806.0}, {"date": "2008-01-18", "close": 4.4858936, "volume": 22380.0}, {"date": "2008-01-21", "close": 4.20552525, "volume": 31636.0}, {"date": "2008-01-22", "close": 2.943867675, "volume": 100995.0}, {"date": "2008-01-23", "close": 3.19619919, "volume": 158708.0}, {"date": "2008-01-24", "close": 3.08405185, "volume": 267121.0}, {"date": "2008-01-25", "close": 3.9251569, "volume": 84617.0}, {"date": "2008-01-29", "close": 3.9251569, "volume": 81559.0}, {"date": "2008-01-30", "close": 3.86908323, "volume": 7679.0}, {"date": "2008-01-31", "close": 3.81300956, "volume": 10828.0}, {"date": "2008-02-01", "close": 3.86908323, "volume": 117595.0}, {"date": "2008-02-04", "close": 4.03730424, "volume": 159392.0}, {"date": "2008-02-05", "close": 3.98123057, "volume": 26139.0}, {"date": "2008-02-06", "close": 4.09337791, "volume": 53581.0}, {"date": "2008-02-07", "close": 4.26159892, "volume": 12196.0}, {"date": "2008-02-08", "close": 4.03730424, "volume": 27313.0}, {"date": "2008-02-11", "close": 4.03730424, "volume": 48342.0}, {"date": "2008-02-12", "close": 3.9251569, "volume": 10513.0}, {"date": "2008-02-13", "close": 3.64478855, "volume": 145649.0}, {"date": "2008-02-14", "close": 3.9251569, "volume": 34541.0}, {"date": "2008-02-15", "close": 4.03730424, "volume": 2892.0}, {"date": "2008-02-18", "close": 3.75693589, "volume": 14980.0}, {"date": "2008-02-19", "close": 4.03730424, "volume": 6099.0}, {"date": "2008-02-20", "close": 3.81300956, "volume": 20502.0}, {"date": "2008-02-21", "close": 3.784972725, "volume": 55015.0}, {"date": "2008-02-22", "close": 3.784972725, "volume": 9445.0}, {"date": "2008-02-25", "close": 3.81300956, "volume": 23157.0}, {"date": "2008-02-26", "close": 3.75693589, "volume": 11601.0}, {"date": "2008-02-27", "close": 3.672825385, "volume": 19567.0}, {"date": "2008-02-28", "close": 3.784972725, "volume": 30077.0}, {"date": "2008-02-29", "close": 3.58871488, "volume": 49522.0}, {"date": "2008-03-03", "close": 3.3644202, "volume": 52864.0}, {"date": "2008-03-04", "close": 3.08405185, "volume": 27187.0}, {"date": "2008-03-05", "close": 2.97190451, "volume": 32699.0}, {"date": "2008-03-06", "close": 2.91583084, "volume": 29022.0}, {"date": "2008-03-07", "close": 3.25227286, "volume": 64766.0}, {"date": "2008-03-10", "close": 2.97190451, "volume": 13452.0}, {"date": "2008-03-11", "close": 2.8036835, "volume": 77175.0}, {"date": "2008-03-12", "close": 2.91583084, "volume": 41935.0}, {"date": "2008-03-13", "close": 2.57938882, "volume": 40408.0}, {"date": "2008-03-14", "close": 2.69153616, "volume": 89834.0}, {"date": "2008-03-17", "close": 2.63546249, "volume": 27979.0}, {"date": "2008-03-18", "close": 2.52331515, "volume": 42137.0}, {"date": "2008-03-19", "close": 2.74760983, "volume": 99781.0}, {"date": "2008-03-20", "close": 2.607425655, "volume": 27066.0}, {"date": "2008-03-25", "close": 2.8036835, "volume": 42349.0}, {"date": "2008-03-26", "close": 2.8036835, "volume": 6369.0}, {"date": "2008-03-27", "close": 2.91583084, "volume": 28753.0}, {"date": "2008-03-28", "close": 2.8036835, "volume": 110887.0}, {"date": "2008-03-31", "close": 2.775646665, "volume": 50880.0}, {"date": "2008-04-01", "close": 2.74760983, "volume": 59976.0}, {"date": "2008-04-02", "close": 2.775646665, "volume": 73052.0}, {"date": "2008-04-03", "close": 2.775646665, "volume": 79327.0}, {"date": "2008-04-04", "close": 2.8036835, "volume": 74612.0}, {"date": "2008-04-07", "close": 2.8036835, "volume": 26036.0}, {"date": "2008-04-08", "close": 2.85975717, "volume": 194186.0}, {"date": "2008-04-09", "close": 2.97190451, "volume": 71767.0}, {"date": "2008-04-10", "close": 2.91583084, "volume": 28216.0}, {"date": "2008-04-11", "close": 3.02797818, "volume": 10236.0}, {"date": "2008-04-14", "close": 2.97190451, "volume": 6515.0}, {"date": "2008-04-15", "close": 2.887794005, "volume": 18636.0}, {"date": "2008-04-16", "close": 2.91583084, "volume": 17884.0}, {"date": "2008-04-17", "close": 3.02797818, "volume": 30593.0}, {"date": "2008-04-18", "close": 3.25227286, "volume": 30588.0}, {"date": "2008-04-21", "close": 3.19619919, "volume": 34925.0}, {"date": "2008-04-22", "close": 3.224236025, "volume": 13447.0}, {"date": "2008-04-23", "close": 3.224236025, "volume": 13765.0}, {"date": "2008-04-24", "close": 3.30834653, "volume": 8921.0}, {"date": "2008-04-28", "close": 3.14012552, "volume": 13580.0}, {"date": "2008-04-29", "close": 3.168162355, "volume": 5146.0}, {"date": "2008-04-30", "close": 3.224236025, "volume": 4458.0}, {"date": "2008-05-01", "close": 3.224236025, "volume": 13375.0}, {"date": "2008-05-02", "close": 3.30834653, "volume": 26583.0}, {"date": "2008-05-05", "close": 3.280309695, "volume": 30200.0}, {"date": "2008-05-06", "close": 3.3644202, "volume": 948.0}, {"date": "2008-05-07", "close": 3.336383365, "volume": 14463.0}, {"date": "2008-05-08", "close": 3.3644202, "volume": 32025.0}, {"date": "2008-05-09", "close": 3.504604375, "volume": 11587.0}, {"date": "2008-05-12", "close": 3.897120065, "volume": 34271.0}, {"date": "2008-05-13", "close": 3.784972725, "volume": 30752.0}, {"date": "2008-05-14", "close": 3.70086222, "volume": 17863.0}, {"date": "2008-05-15", "close": 3.75693589, "volume": 12917.0}, {"date": "2008-05-16", "close": 3.81300956, "volume": 22139.0}, {"date": "2008-05-19", "close": 3.58871488, "volume": 24637.0}, {"date": "2008-05-20", "close": 3.616751715, "volume": 6587.0}, {"date": "2008-05-21", "close": 3.58871488, "volume": 7418.0}, {"date": "2008-05-22", "close": 3.53264121, "volume": 18226.0}, {"date": "2008-05-23", "close": 3.53264121, "volume": 36208.0}, {"date": "2008-05-26", "close": 3.47656754, "volume": 15062.0}, {"date": "2008-05-27", "close": 3.47656754, "volume": 23481.0}, {"date": "2008-05-28", "close": 3.53264121, "volume": 18311.0}, {"date": "2008-05-29", "close": 3.448530705, "volume": 12526.0}, {"date": "2008-05-30", "close": 3.42049387, "volume": 20871.0}, {"date": "2008-06-02", "close": 3.3644202, "volume": 49591.0}, {"date": "2008-06-03", "close": 3.25227286, "volume": 8994.0}, {"date": "2008-06-04", "close": 3.08405185, "volume": 16262.0}, {"date": "2008-06-05", "close": 3.02797818, "volume": 30667.0}, {"date": "2008-06-06", "close": 3.02797818, "volume": 14585.0}, {"date": "2008-06-10", "close": 3.112088685, "volume": 14949.0}, {"date": "2008-06-11", "close": 3.112088685, "volume": 21481.0}, {"date": "2008-06-12", "close": 3.336383365, "volume": 43039.0}, {"date": "2008-06-13", "close": 3.02797818, "volume": 41586.0}, {"date": "2008-06-16", "close": 2.999941345, "volume": 61879.0}, {"date": "2008-06-17", "close": 2.97190451, "volume": 22136.0}, {"date": "2008-06-18", "close": 3.08405185, "volume": 32429.0}, {"date": "2008-06-19", "close": 2.97190451, "volume": 23056.0}, {"date": "2008-06-20", "close": 2.69153616, "volume": 53510.0}, {"date": "2008-06-23", "close": 2.63546249, "volume": 71191.0}, {"date": "2008-06-24", "close": 2.551351985, "volume": 37836.0}, {"date": "2008-06-25", "close": 2.214909965, "volume": 80339.0}, {"date": "2008-06-26", "close": 2.2429468, "volume": 54283.0}, {"date": "2008-06-27", "close": 2.13079946, "volume": 77851.0}, {"date": "2008-06-30", "close": 2.102762625, "volume": 104032.0}, {"date": "2008-07-01", "close": 2.13079946, "volume": 19635.0}, {"date": "2008-07-02", "close": 2.18687313, "volume": 14194.0}, {"date": "2008-07-03", "close": 2.18687313, "volume": 9541.0}, {"date": "2008-07-04", "close": 2.2429468, "volume": 21026.0}, {"date": "2008-07-07", "close": 2.2429468, "volume": 5684.0}, {"date": "2008-07-08", "close": 2.2429468, "volume": 9549.0}, {"date": "2008-07-09", "close": 2.07472579, "volume": 26109.0}, {"date": "2008-07-10", "close": 2.13079946, "volume": 21023.0}, {"date": "2008-07-11", "close": 2.046688955, "volume": 15091.0}, {"date": "2008-07-14", "close": 1.990615285, "volume": 27448.0}, {"date": "2008-07-15", "close": 1.85043111, "volume": 54104.0}, {"date": "2008-07-16", "close": 1.598099595, "volume": 47826.0}, {"date": "2008-07-17", "close": 1.85043111, "volume": 40077.0}, {"date": "2008-07-18", "close": 2.07472579, "volume": 10043.0}, {"date": "2008-07-21", "close": 2.13079946, "volume": 7180.0}, {"date": "2008-07-22", "close": 2.01865212, "volume": 9634.0}, {"date": "2008-07-23", "close": 1.85043111, "volume": 64176.0}, {"date": "2008-07-24", "close": 2.13079946, "volume": 14470.0}, {"date": "2008-07-25", "close": 2.13079946, "volume": 14555.0}, {"date": "2008-07-28", "close": 2.01865212, "volume": 4418.0}, {"date": "2008-07-29", "close": 2.07472579, "volume": 2161.0}, {"date": "2008-07-30", "close": 2.01865212, "volume": 9643.0}, {"date": "2008-07-31", "close": 1.990615285, "volume": 12692.0}, {"date": "2008-08-01", "close": 2.07472579, "volume": 11889.0}, {"date": "2008-08-04", "close": 1.96257845, "volume": 4458.0}, {"date": "2008-08-05", "close": 1.990615285, "volume": 68390.0}, {"date": "2008-08-06", "close": 1.90650478, "volume": 44612.0}, {"date": "2008-08-07", "close": 1.96257845, "volume": 1783.0}, {"date": "2008-08-08", "close": 1.990615285, "volume": 19682.0}, {"date": "2008-08-11", "close": 2.01865212, "volume": 11528.0}, {"date": "2008-08-12", "close": 2.07472579, "volume": 7307.0}, {"date": "2008-08-13", "close": 2.07472579, "volume": 10694.0}, {"date": "2008-08-14", "close": 2.07472579, "volume": 9498.0}, {"date": "2008-08-15", "close": 2.2429468, "volume": 44762.0}, {"date": "2008-08-18", "close": 2.102762625, "volume": 11796.0}, {"date": "2008-08-19", "close": 2.102762625, "volume": 298.0}, {"date": "2008-08-20", "close": 2.046688955, "volume": 5683.0}, {"date": "2008-08-21", "close": 1.79435744, "volume": 7109.0}, {"date": "2008-08-22", "close": 1.79435744, "volume": 25541.0}, {"date": "2008-08-25", "close": 1.79435744, "volume": 17949.0}, {"date": "2008-08-26", "close": 1.73828377, "volume": 20509.0}, {"date": "2008-08-27", "close": 1.79435744, "volume": 30859.0}, {"date": "2008-08-28", "close": 1.79435744, "volume": 21316.0}, {"date": "2008-08-29", "close": 1.96257845, "volume": 44883.0}, {"date": "2008-09-01", "close": 2.01865212, "volume": 22617.0}, {"date": "2008-09-02", "close": 1.96257845, "volume": 13535.0}, {"date": "2008-09-03", "close": 2.046688955, "volume": 29233.0}, {"date": "2008-09-04", "close": 1.990615285, "volume": 8500.0}, {"date": "2008-09-05", "close": 1.934541615, "volume": 15383.0}, {"date": "2008-09-08", "close": 2.01865212, "volume": 2229.0}, {"date": "2008-09-09", "close": 1.990615285, "volume": 4440.0}, {"date": "2008-09-10", "close": 1.990615285, "volume": 17748.0}, {"date": "2008-09-11", "close": 1.990615285, "volume": 9714.0}, {"date": "2008-09-12", "close": 1.934541615, "volume": 24730.0}, {"date": "2008-09-15", "close": 1.73828377, "volume": 32814.0}, {"date": "2008-09-16", "close": 1.6822101, "volume": 56404.0}, {"date": "2008-09-17", "close": 1.57006276, "volume": 30631.0}, {"date": "2008-09-18", "close": 1.45791542, "volume": 47141.0}, {"date": "2008-09-19", "close": 1.73828377, "volume": 65563.0}, {"date": "2008-09-22", "close": 1.79435744, "volume": 20097.0}, {"date": "2008-09-23", "close": 1.79435744, "volume": 13392.0}, {"date": "2008-09-24", "close": 1.654173265, "volume": 18832.0}, {"date": "2008-09-25", "close": 1.598099595, "volume": 21420.0}, {"date": "2008-09-26", "close": 1.57006276, "volume": 131080.0}, {"date": "2008-09-29", "close": 1.598099595, "volume": 28641.0}, {"date": "2008-09-30", "close": 1.62613643, "volume": 11559.0}, {"date": "2008-10-01", "close": 1.654173265, "volume": 25511.0}, {"date": "2008-10-02", "close": 1.62613643, "volume": 33495.0}, {"date": "2008-10-03", "close": 1.598099595, "volume": 20687.0}, {"date": "2008-10-06", "close": 1.62613643, "volume": 5201.0}, {"date": "2008-10-07", "close": 1.57006276, "volume": 29482.0}, {"date": "2008-10-08", "close": 1.57006276, "volume": 25895.0}, {"date": "2008-10-09", "close": 1.57006276, "volume": 40566.0}, {"date": "2008-10-10", "close": 1.373804915, "volume": 41037.0}, {"date": "2008-10-13", "close": 1.261657575, "volume": 29793.0}, {"date": "2008-10-14", "close": 1.34576808, "volume": 20853.0}, {"date": "2008-10-15", "close": 1.373804915, "volume": 21737.0}, {"date": "2008-10-16", "close": 1.34576808, "volume": 30938.0}, {"date": "2008-10-17", "close": 1.34576808, "volume": 12747.0}, {"date": "2008-10-20", "close": 1.34576808, "volume": 14427.0}, {"date": "2008-10-21", "close": 1.34576808, "volume": 32116.0}, {"date": "2008-10-22", "close": 1.23362074, "volume": 4726.0}, {"date": "2008-10-23", "close": 1.28969441, "volume": 24218.0}, {"date": "2008-10-24", "close": 1.23362074, "volume": 47833.0}, {"date": "2008-10-27", "close": 1.23362074, "volume": 39894.0}, {"date": "2008-10-28", "close": 1.17754707, "volume": 30915.0}, {"date": "2008-10-29", "close": 1.205583905, "volume": 39452.0}, {"date": "2008-10-30", "close": 1.06539973, "volume": 62094.0}, {"date": "2008-10-31", "close": 1.17754707, "volume": 19120.0}, {"date": "2008-11-03", "close": 1.34576808, "volume": 11333.0}, {"date": "2008-11-04", "close": 1.373804915, "volume": 4702.0}, {"date": "2008-11-05", "close": 1.40184175, "volume": 23495.0}, {"date": "2008-11-06", "close": 1.34576808, "volume": 23905.0}, {"date": "2008-11-07", "close": 1.34576808, "volume": 14891.0}, {"date": "2008-11-11", "close": 1.40184175, "volume": 14272.0}, {"date": "2008-11-12", "close": 1.40184175, "volume": 21186.0}, {"date": "2008-11-13", "close": 1.17754707, "volume": 12730.0}, {"date": "2008-11-14", "close": 1.317731245, "volume": 18448.0}, {"date": "2008-11-17", "close": 1.205583905, "volume": 14003.0}, {"date": "2008-11-18", "close": 1.1214734, "volume": 24299.0}, {"date": "2008-11-19", "close": 1.093436565, "volume": 10805.0}, {"date": "2008-11-20", "close": 1.06539973, "volume": 16548.0}, {"date": "2008-11-21", "close": 0.95325239, "volume": 48399.0}, {"date": "2008-11-24", "close": 0.925215555, "volume": 20153.0}, {"date": "2008-11-25", "close": 0.981289225, "volume": 29923.0}, {"date": "2008-11-26", "close": 0.925215555, "volume": 38521.0}, {"date": "2008-11-27", "close": 1.06539973, "volume": 21953.0}, {"date": "2008-11-28", "close": 1.00932606, "volume": 76943.0}, {"date": "2008-12-01", "close": 0.981289225, "volume": 29420.0}, {"date": "2008-12-02", "close": 0.95325239, "volume": 18904.0}, {"date": "2008-12-03", "close": 0.95325239, "volume": 43486.0}, {"date": "2008-12-04", "close": 0.95325239, "volume": 27474.0}, {"date": "2008-12-05", "close": 0.95325239, "volume": 7430.0}, {"date": "2008-12-08", "close": 0.869141885, "volume": 36755.0}, {"date": "2008-12-09", "close": 0.84110505, "volume": 141883.0}, {"date": "2008-12-10", "close": 0.869141885, "volume": 30496.0}, {"date": "2008-12-11", "close": 0.78503138, "volume": 59107.0}, {"date": "2008-12-12", "close": 0.78503138, "volume": 17657.0}, {"date": "2008-12-15", "close": 0.78503138, "volume": 13375.0}, {"date": "2008-12-16", "close": 0.813068215, "volume": 34776.0}, {"date": "2008-12-17", "close": 0.813068215, "volume": 14624.0}, {"date": "2008-12-18", "close": 0.644847205, "volume": 133539.0}, {"date": "2008-12-19", "close": 0.61681037, "volume": 156047.0}, {"date": "2008-12-22", "close": 0.61681037, "volume": 40601.0}, {"date": "2008-12-23", "close": 0.5607367, "volume": 15997.0}, {"date": "2008-12-24", "close": 0.61681037, "volume": 12484.0}, {"date": "2008-12-29", "close": 0.72895771, "volume": 22886.0}, {"date": "2008-12-30", "close": 0.78503138, "volume": 13565.0}, {"date": "2008-12-31", "close": 0.78503138, "volume": 1783.0}, {"date": "2009-01-02", "close": 0.78503138, "volume": 7133.0}, {"date": "2009-01-05", "close": 0.72895771, "volume": 3567.0}, {"date": "2009-01-06", "close": 0.84110505, "volume": 18862.0}, {"date": "2009-01-07", "close": 0.89717872, "volume": 4458.0}, {"date": "2009-01-08", "close": 0.869141885, "volume": 7479.0}, {"date": "2009-01-09", "close": 0.813068215, "volume": 10031.0}, {"date": "2009-01-13", "close": 0.869141885, "volume": 8917.0}, {"date": "2009-01-14", "close": 0.813068215, "volume": 18513.0}, {"date": "2009-01-15", "close": 0.84110505, "volume": 10700.0}, {"date": "2009-01-16", "close": 0.756994545, "volume": 74899.0}, {"date": "2009-01-19", "close": 0.756994545, "volume": 26745.0}, {"date": "2009-01-20", "close": 0.67288404, "volume": 16168.0}, {"date": "2009-01-21", "close": 0.61681037, "volume": 12729.0}, {"date": "2009-01-22", "close": 0.67288404, "volume": 20694.0}, {"date": "2009-01-23", "close": 0.78503138, "volume": 39591.0}, {"date": "2009-01-27", "close": 0.61681037, "volume": 16106.0}, {"date": "2009-01-28", "close": 0.61681037, "volume": 64351.0}, {"date": "2009-01-29", "close": 0.588773535, "volume": 31158.0}, {"date": "2009-01-30", "close": 0.61681037, "volume": 31716.0}, {"date": "2009-02-02", "close": 0.61681037, "volume": 39716.0}, {"date": "2009-02-03", "close": 0.588773535, "volume": 19994.0}, {"date": "2009-02-04", "close": 0.5607367, "volume": 43794.0}, {"date": "2009-02-05", "close": 0.5607367, "volume": 26751.0}, {"date": "2009-02-06", "close": 0.44858936, "volume": 26577.0}, {"date": "2009-02-09", "close": 0.44858936, "volume": 11681.0}, {"date": "2009-02-10", "close": 0.44858936, "volume": 2084.0}, {"date": "2009-02-11", "close": 0.476626195, "volume": 43585.0}, {"date": "2009-02-12", "close": 0.476626195, "volume": 25990.0}, {"date": "2009-02-13", "close": 0.44858936, "volume": 102131.0}, {"date": "2009-02-16", "close": 0.44858936, "volume": 157726.0}, {"date": "2009-02-17", "close": 0.437374626, "volume": 52325.0}, {"date": "2009-02-18", "close": 0.409337791, "volume": 56487.0}, {"date": "2009-02-19", "close": 0.39251569, "volume": 35512.0}, {"date": "2009-02-20", "close": 0.420552525, "volume": 11145.0}, {"date": "2009-02-23", "close": 0.39251569, "volume": 40659.0}, {"date": "2009-02-24", "close": 0.39251569, "volume": 8856.0}, {"date": "2009-02-25", "close": 0.39251569, "volume": 24967.0}, {"date": "2009-02-26", "close": 0.39251569, "volume": 13910.0}, {"date": "2009-02-27", "close": 0.386908323, "volume": 45476.0}, {"date": "2009-03-02", "close": 0.364478855, "volume": 65394.0}, {"date": "2009-03-03", "close": 0.33644202, "volume": 13963.0}, {"date": "2009-03-04", "close": 0.33644202, "volume": 44584.0}, {"date": "2009-03-05", "close": 0.291583084, "volume": 50639.0}, {"date": "2009-03-06", "close": 0.308405185, "volume": 37637.0}, {"date": "2009-03-09", "close": 0.308405185, "volume": 10415.0}, {"date": "2009-03-10", "close": 0.285975717, "volume": 35829.0}, {"date": "2009-03-11", "close": 0.285975717, "volume": 26638.0}, {"date": "2009-03-12", "close": 0.28036835, "volume": 37401.0}, {"date": "2009-03-13", "close": 0.308405185, "volume": 46368.0}, {"date": "2009-03-16", "close": 0.291583084, "volume": 73402.0}, {"date": "2009-03-17", "close": 0.319619919, "volume": 58732.0}, {"date": "2009-03-18", "close": 0.319619919, "volume": 54535.0}, {"date": "2009-03-19", "close": 0.308405185, "volume": 33330.0}, {"date": "2009-03-20", "close": 0.319619919, "volume": 7269.0}, {"date": "2009-03-23", "close": 0.33644202, "volume": 78513.0}, {"date": "2009-03-24", "close": 0.342049387, "volume": 65406.0}, {"date": "2009-03-25", "close": 0.33644202, "volume": 83282.0}, {"date": "2009-03-26", "close": 0.330834653, "volume": 132197.0}, {"date": "2009-03-27", "close": 0.33644202, "volume": 135299.0}, {"date": "2009-03-30", "close": 0.342049387, "volume": 5748.0}, {"date": "2009-03-31", "close": 0.364478855, "volume": 8558.0}, {"date": "2009-04-01", "close": 0.342049387, "volume": 51292.0}, {"date": "2009-04-02", "close": 0.353264121, "volume": 8893.0}, {"date": "2009-04-03", "close": 0.39251569, "volume": 59558.0}, {"date": "2009-04-06", "close": 0.364478855, "volume": 25716.0}, {"date": "2009-04-07", "close": 0.375693589, "volume": 30404.0}, {"date": "2009-04-08", "close": 0.403730424, "volume": 15641.0}, {"date": "2009-04-09", "close": 0.442981993, "volume": 10448.0}, {"date": "2009-04-14", "close": 0.471018828, "volume": 94964.0}, {"date": "2009-04-15", "close": 0.471018828, "volume": 106119.0}, {"date": "2009-04-16", "close": 0.471018828, "volume": 121269.0}, {"date": "2009-04-17", "close": 0.442981993, "volume": 87693.0}, {"date": "2009-04-20", "close": 0.431767259, "volume": 8650.0}, {"date": "2009-04-21", "close": 0.437374626, "volume": 23124.0}, {"date": "2009-04-22", "close": 0.414945158, "volume": 60885.0}, {"date": "2009-04-23", "close": 0.398123057, "volume": 26471.0}, {"date": "2009-04-24", "close": 0.398123057, "volume": 87776.0}, {"date": "2009-04-27", "close": 0.39251569, "volume": 58138.0}, {"date": "2009-04-29", "close": 0.370086222, "volume": 113007.0}, {"date": "2009-04-30", "close": 0.39251569, "volume": 168334.0}, {"date": "2009-05-01", "close": 0.381300956, "volume": 4727.0}, {"date": "2009-05-04", "close": 0.39251569, "volume": 39345.0}, {"date": "2009-05-05", "close": 0.39251569, "volume": 97757.0}, {"date": "2009-05-06", "close": 0.381300956, "volume": 55902.0}, {"date": "2009-05-07", "close": 0.381300956, "volume": 240454.0}, {"date": "2009-05-08", "close": 0.414945158, "volume": 68243.0}, {"date": "2009-05-11", "close": 0.403730424, "volume": 212375.0}, {"date": "2009-05-12", "close": 0.386908323, "volume": 56261.0}, {"date": "2009-05-13", "close": 0.442981993, "volume": 65820.0}, {"date": "2009-05-14", "close": 0.482233562, "volume": 84217.0}, {"date": "2009-05-15", "close": 0.5607367, "volume": 123747.0}, {"date": "2009-05-18", "close": 0.538307232, "volume": 33428.0}, {"date": "2009-05-19", "close": 0.482233562, "volume": 124495.0}, {"date": "2009-05-20", "close": 0.493448296, "volume": 37452.0}, {"date": "2009-05-21", "close": 0.515877764, "volume": 19757.0}, {"date": "2009-05-22", "close": 0.482233562, "volume": 72982.0}, {"date": "2009-05-25", "close": 0.515877764, "volume": 55582.0}, {"date": "2009-05-26", "close": 0.5607367, "volume": 90773.0}, {"date": "2009-05-27", "close": 0.588773535, "volume": 107591.0}, {"date": "2009-05-28", "close": 0.5607367, "volume": 77133.0}, {"date": "2009-05-29", "close": 0.61681037, "volume": 54541.0}, {"date": "2009-06-01", "close": 0.67288404, "volume": 204462.0}, {"date": "2009-06-02", "close": 0.700920875, "volume": 50351.0}, {"date": "2009-06-03", "close": 0.644847205, "volume": 3169.0}, {"date": "2009-06-04", "close": 0.644847205, "volume": 15985.0}, {"date": "2009-06-05", "close": 0.67288404, "volume": 80131.0}, {"date": "2009-06-09", "close": 0.756994545, "volume": 244408.0}, {"date": "2009-06-10", "close": 0.813068215, "volume": 13375.0}, {"date": "2009-06-11", "close": 0.756994545, "volume": 16838.0}, {"date": "2009-06-12", "close": 0.78503138, "volume": 52413.0}, {"date": "2009-06-15", "close": 0.72895771, "volume": 54334.0}, {"date": "2009-06-16", "close": 0.644847205, "volume": 89373.0}, {"date": "2009-06-17", "close": 0.644847205, "volume": 20020.0}, {"date": "2009-06-18", "close": 0.644847205, "volume": 22480.0}, {"date": "2009-06-19", "close": 0.67288404, "volume": 25235.0}, {"date": "2009-06-22", "close": 0.588773535, "volume": 48151.0}, {"date": "2009-06-23", "close": 0.588773535, "volume": 51474.0}, {"date": "2009-06-24", "close": 0.588773535, "volume": 49132.0}, {"date": "2009-06-25", "close": 0.61681037, "volume": 28989.0}, {"date": "2009-06-26", "close": 0.588773535, "volume": 57354.0}, {"date": "2009-06-29", "close": 0.61681037, "volume": 2535.0}, {"date": "2009-06-30", "close": 0.61681037, "volume": 24964.0}, {"date": "2009-07-01", "close": 0.61681037, "volume": 22809.0}, {"date": "2009-07-02", "close": 0.588773535, "volume": 24582.0}, {"date": "2009-07-03", "close": 0.588773535, "volume": 23152.0}, {"date": "2009-07-06", "close": 0.61681037, "volume": 10776.0}, {"date": "2009-07-07", "close": 0.644847205, "volume": 1516.0}, {"date": "2009-07-08", "close": 0.61681037, "volume": 8056.0}, {"date": "2009-07-09", "close": 0.588773535, "volume": 22435.0}, {"date": "2009-07-10", "close": 0.61681037, "volume": 5586.0}, {"date": "2009-07-13", "close": 0.61681037, "volume": 12842.0}, {"date": "2009-07-14", "close": 0.61681037, "volume": 15702.0}, {"date": "2009-07-15", "close": 0.61681037, "volume": 75735.0}, {"date": "2009-07-16", "close": 0.61681037, "volume": 55487.0}, {"date": "2009-07-20", "close": 0.61681037, "volume": 63249.0}, {"date": "2009-07-21", "close": 0.61681037, "volume": 27464.0}, {"date": "2009-07-22", "close": 0.61681037, "volume": 39464.0}, {"date": "2009-07-23", "close": 0.61681037, "volume": 8795.0}, {"date": "2009-07-24", "close": 0.644847205, "volume": 71489.0}, {"date": "2009-07-27", "close": 0.67288404, "volume": 5832.0}, {"date": "2009-07-28", "close": 0.61681037, "volume": 110507.0}, {"date": "2009-07-29", "close": 0.67288404, "volume": 30692.0}, {"date": "2009-07-31", "close": 0.644847205, "volume": 45010.0}, {"date": "2009-08-03", "close": 0.67288404, "volume": 15958.0}, {"date": "2009-08-04", "close": 0.67288404, "volume": 19920.0}, {"date": "2009-08-05", "close": 0.67288404, "volume": 27256.0}, {"date": "2009-08-06", "close": 0.644847205, "volume": 13197.0}, {"date": "2009-08-07", "close": 0.67288404, "volume": 38081.0}, {"date": "2009-08-10", "close": 0.644847205, "volume": 19886.0}, {"date": "2009-08-11", "close": 0.644847205, "volume": 30050.0}, {"date": "2009-08-12", "close": 0.644847205, "volume": 19649.0}, {"date": "2009-08-13", "close": 0.644847205, "volume": 2036.0}, {"date": "2009-08-14", "close": 0.67288404, "volume": 79943.0}, {"date": "2009-08-17", "close": 0.67288404, "volume": 33780.0}, {"date": "2009-08-18", "close": 0.644847205, "volume": 775.0}, {"date": "2009-08-19", "close": 0.67288404, "volume": 56134.0}, {"date": "2009-08-20", "close": 0.61681037, "volume": 11935.0}, {"date": "2009-08-21", "close": 0.67288404, "volume": 130070.0}, {"date": "2009-08-24", "close": 0.61681037, "volume": 127862.0}, {"date": "2009-08-25", "close": 0.644847205, "volume": 49934.0}, {"date": "2009-08-26", "close": 0.644847205, "volume": 85450.0}, {"date": "2009-08-27", "close": 0.644847205, "volume": 16942.0}, {"date": "2009-08-28", "close": 0.67288404, "volume": 57064.0}, {"date": "2009-08-31", "close": 0.67288404, "volume": 8917.0}, {"date": "2009-09-01", "close": 0.644847205, "volume": 28516.0}, {"date": "2009-09-02", "close": 0.67288404, "volume": 7133.0}, {"date": "2009-09-03", "close": 0.644847205, "volume": 5384.0}, {"date": "2009-09-04", "close": 0.644847205, "volume": 10344.0}, {"date": "2009-09-07", "close": 0.644847205, "volume": 48681.0}, {"date": "2009-09-09", "close": 0.67288404, "volume": 16610.0}, {"date": "2009-09-10", "close": 0.67288404, "volume": 32589.0}, {"date": "2009-09-11", "close": 0.644847205, "volume": 42683.0}, {"date": "2009-09-14", "close": 0.67288404, "volume": 1984.0}, {"date": "2009-09-15", "close": 0.644847205, "volume": 63893.0}, {"date": "2009-09-16", "close": 0.644847205, "volume": 5399.0}, {"date": "2009-09-17", "close": 0.644847205, "volume": 29877.0}, {"date": "2009-09-18", "close": 0.67288404, "volume": 22442.0}, {"date": "2009-09-21", "close": 0.644847205, "volume": 4013.0}, {"date": "2009-09-22", "close": 0.61681037, "volume": 11118.0}, {"date": "2009-09-23", "close": 0.61681037, "volume": 22886.0}, {"date": "2009-09-24", "close": 0.61681037, "volume": 7728.0}, {"date": "2009-09-25", "close": 0.61681037, "volume": 5145.0}, {"date": "2009-09-28", "close": 0.644847205, "volume": 4272.0}, {"date": "2009-09-29", "close": 0.61681037, "volume": 13001.0}, {"date": "2009-09-30", "close": 0.67288404, "volume": 11592.0}, {"date": "2009-10-01", "close": 0.67288404, "volume": 25859.0}, {"date": "2009-10-02", "close": 0.67288404, "volume": 32101.0}, {"date": "2009-10-05", "close": 0.67288404, "volume": 8917.0}, {"date": "2009-10-06", "close": 0.644847205, "volume": 12915.0}, {"date": "2009-10-07", "close": 0.644847205, "volume": 9686.0}, {"date": "2009-10-08", "close": 0.644847205, "volume": 15515.0}, {"date": "2009-10-09", "close": 0.61681037, "volume": 6996.0}, {"date": "2009-10-12", "close": 0.644847205, "volume": 15646.0}, {"date": "2009-10-13", "close": 0.644847205, "volume": 16111.0}, {"date": "2009-10-14", "close": 0.67288404, "volume": 8880.0}, {"date": "2009-10-15", "close": 0.67288404, "volume": 15334.0}, {"date": "2009-10-16", "close": 0.67288404, "volume": 15911.0}, {"date": "2009-10-19", "close": 0.644847205, "volume": 23121.0}, {"date": "2009-10-20", "close": 0.67288404, "volume": 4173.0}, {"date": "2009-10-21", "close": 0.644847205, "volume": 4868.0}, {"date": "2009-10-22", "close": 0.67288404, "volume": 25931.0}, {"date": "2009-10-23", "close": 0.67288404, "volume": 15409.0}, {"date": "2009-10-26", "close": 0.67288404, "volume": 9719.0}, {"date": "2009-10-27", "close": 0.67288404, "volume": 4904.0}, {"date": "2009-10-28", "close": 0.644847205, "volume": 19558.0}, {"date": "2009-10-30", "close": 0.644847205, "volume": 5716.0}, {"date": "2009-11-02", "close": 0.644847205, "volume": 15977.0}, {"date": "2009-11-04", "close": 0.700920875, "volume": 7758.0}, {"date": "2009-11-05", "close": 0.67288404, "volume": 16704.0}, {"date": "2009-11-06", "close": 0.61681037, "volume": 36304.0}, {"date": "2009-11-09", "close": 0.61681037, "volume": 3210.0}, {"date": "2009-11-10", "close": 0.588773535, "volume": 30545.0}, {"date": "2009-11-11", "close": 0.5607367, "volume": 100442.0}, {"date": "2009-11-12", "close": 0.588773535, "volume": 24972.0}, {"date": "2009-11-13", "close": 0.588773535, "volume": 2675.0}, {"date": "2009-11-16", "close": 0.5607367, "volume": 22292.0}, {"date": "2009-11-17", "close": 0.5607367, "volume": 13078.0}, {"date": "2009-11-18", "close": 0.5607367, "volume": 38342.0}, {"date": "2009-11-19", "close": 0.5607367, "volume": 18252.0}, {"date": "2009-11-20", "close": 0.532699865, "volume": 91487.0}, {"date": "2009-11-23", "close": 0.543914599, "volume": 93514.0}, {"date": "2009-11-24", "close": 0.5607367, "volume": 7133.0}, {"date": "2009-11-25", "close": 0.521485131, "volume": 14252.0}, {"date": "2009-11-26", "close": 0.521485131, "volume": 18725.0}, {"date": "2009-11-27", "close": 0.538307232, "volume": 48094.0}, {"date": "2009-12-01", "close": 0.515877764, "volume": 9963.0}, {"date": "2009-12-02", "close": 0.510270397, "volume": 24407.0}, {"date": "2009-12-03", "close": 0.499055663, "volume": 17477.0}, {"date": "2009-12-04", "close": 0.499055663, "volume": 11414.0}, {"date": "2009-12-07", "close": 0.493448296, "volume": 24967.0}, {"date": "2009-12-08", "close": 0.5607367, "volume": 18725.0}, {"date": "2009-12-09", "close": 0.532699865, "volume": 24075.0}, {"date": "2009-12-10", "close": 0.521485131, "volume": 13910.0}, {"date": "2009-12-11", "close": 0.532699865, "volume": 4210.0}, {"date": "2009-12-14", "close": 0.543914599, "volume": 14267.0}, {"date": "2009-12-15", "close": 0.532699865, "volume": 45104.0}, {"date": "2009-12-17", "close": 0.532699865, "volume": 6536.0}, {"date": "2009-12-21", "close": 0.5607367, "volume": 3923.0}, {"date": "2009-12-22", "close": 0.5607367, "volume": 40868.0}, {"date": "2009-12-31", "close": 0.549521966, "volume": 9452.0}, {"date": "2010-01-05", "close": 0.5607367, "volume": 13915.0}, {"date": "2010-01-06", "close": 0.644847205, "volume": 5887.0}, {"date": "2010-01-07", "close": 0.588773535, "volume": 36916.0}, {"date": "2010-01-11", "close": 0.588773535, "volume": 13207.0}, {"date": "2010-01-12", "close": 0.61681037, "volume": 13319.0}, {"date": "2010-01-13", "close": 0.644847205, "volume": 10780.0}, {"date": "2010-01-14", "close": 0.67288404, "volume": 15221.0}, {"date": "2010-01-15", "close": 0.588773535, "volume": 17391.0}, {"date": "2010-01-18", "close": 0.700920875, "volume": 100374.0}, {"date": "2010-01-19", "close": 0.756994545, "volume": 51393.0}, {"date": "2010-01-20", "close": 0.61681037, "volume": 250680.0}, {"date": "2010-01-22", "close": 0.61681037, "volume": 7406.0}, {"date": "2010-01-25", "close": 0.61681037, "volume": 31444.0}, {"date": "2010-01-27", "close": 0.588773535, "volume": 48151.0}, {"date": "2010-01-28", "close": 0.549521966, "volume": 42623.0}, {"date": "2010-01-29", "close": 0.588773535, "volume": 25514.0}, {"date": "2010-02-01", "close": 0.5607367, "volume": 16253.0}, {"date": "2010-02-02", "close": 0.5607367, "volume": 9477.0}, {"date": "2010-02-03", "close": 0.588773535, "volume": 40126.0}, {"date": "2010-02-04", "close": 0.5607367, "volume": 6670.0}, {"date": "2010-02-05", "close": 0.555129333, "volume": 15872.0}, {"date": "2010-02-08", "close": 0.555129333, "volume": 1766.0}, {"date": "2010-02-09", "close": 0.50466303, "volume": 3303.0}, {"date": "2010-02-10", "close": 0.543914599, "volume": 51361.0}, {"date": "2010-02-11", "close": 0.510270397, "volume": 14230.0}, {"date": "2010-02-15", "close": 0.510270397, "volume": 28605.0}, {"date": "2010-02-16", "close": 0.50466303, "volume": 10700.0}, {"date": "2010-02-17", "close": 0.476626195, "volume": 30992.0}, {"date": "2010-02-19", "close": 0.521485131, "volume": 13167.0}, {"date": "2010-02-22", "close": 0.487840929, "volume": 4176.0}, {"date": "2010-02-23", "close": 0.487840929, "volume": 1766.0}, {"date": "2010-02-24", "close": 0.515877764, "volume": 31390.0}, {"date": "2010-02-25", "close": 0.515877764, "volume": 28980.0}, {"date": "2010-02-26", "close": 0.50466303, "volume": 15891.0}, {"date": "2010-03-08", "close": 0.471018828, "volume": 139311.0}, {"date": "2010-03-09", "close": 0.44858936, "volume": 20521.0}, {"date": "2010-03-10", "close": 0.403730424, "volume": 60641.0}, {"date": "2010-03-11", "close": 0.409337791, "volume": 71335.0}, {"date": "2010-03-12", "close": 0.403730424, "volume": 148376.0}, {"date": "2010-03-15", "close": 0.375693589, "volume": 13140.0}, {"date": "2010-03-16", "close": 0.33644202, "volume": 215109.0}, {"date": "2010-03-17", "close": 0.347656754, "volume": 102849.0}, {"date": "2010-03-18", "close": 0.342049387, "volume": 52734.0}, {"date": "2010-03-19", "close": 0.358871488, "volume": 154949.0}, {"date": "2010-03-22", "close": 0.347656754, "volume": 9384.0}, {"date": "2010-03-23", "close": 0.342049387, "volume": 12929.0}, {"date": "2010-03-24", "close": 0.347656754, "volume": 3577.0}, {"date": "2010-03-25", "close": 0.381300956, "volume": 72014.0}, {"date": "2010-03-26", "close": 0.375693589, "volume": 44152.0}, {"date": "2010-03-29", "close": 0.364478855, "volume": 51183.0}, {"date": "2010-03-30", "close": 0.364478855, "volume": 54865.0}, {"date": "2010-03-31", "close": 0.364478855, "volume": 14587.0}, {"date": "2010-04-01", "close": 0.370086222, "volume": 9451.0}, {"date": "2010-04-07", "close": 0.358871488, "volume": 75603.0}, {"date": "2010-04-08", "close": 0.375693589, "volume": 41162.0}, {"date": "2010-04-09", "close": 0.375693589, "volume": 7404.0}, {"date": "2010-04-12", "close": 0.375693589, "volume": 10431.0}, {"date": "2010-04-13", "close": 0.381300956, "volume": 38426.0}, {"date": "2010-04-14", "close": 0.381300956, "volume": 13628.0}, {"date": "2010-04-15", "close": 0.398123057, "volume": 22411.0}, {"date": "2010-04-16", "close": 0.420552525, "volume": 3745.0}, {"date": "2010-04-19", "close": 0.420552525, "volume": 18854.0}, {"date": "2010-04-20", "close": 0.375693589, "volume": 99678.0}, {"date": "2010-04-21", "close": 0.386908323, "volume": 20711.0}, {"date": "2010-04-23", "close": 0.420552525, "volume": 26903.0}, {"date": "2010-04-27", "close": 0.476626195, "volume": 34597.0}, {"date": "2010-04-28", "close": 0.426159892, "volume": 24729.0}, {"date": "2010-04-29", "close": 0.426159892, "volume": 32031.0}, {"date": "2010-04-30", "close": 0.426159892, "volume": 51263.0}, {"date": "2010-05-03", "close": 0.476626195, "volume": 116879.0}, {"date": "2010-05-04", "close": 0.465411461, "volume": 50897.0}, {"date": "2010-05-05", "close": 0.44858936, "volume": 15575.0}, {"date": "2010-05-06", "close": 0.482233562, "volume": 33919.0}, {"date": "2010-05-07", "close": 0.476626195, "volume": 30198.0}, {"date": "2010-05-10", "close": 0.476626195, "volume": 48476.0}, {"date": "2010-05-11", "close": 0.454196727, "volume": 4544.0}, {"date": "2010-05-12", "close": 0.437374626, "volume": 78527.0}, {"date": "2010-05-13", "close": 0.44858936, "volume": 22399.0}, {"date": "2010-05-14", "close": 0.465411461, "volume": 48936.0}, {"date": "2010-05-18", "close": 0.454196727, "volume": 26513.0}, {"date": "2010-05-19", "close": 0.454196727, "volume": 4637.0}, {"date": "2010-05-20", "close": 0.44858936, "volume": 8917.0}, {"date": "2010-05-21", "close": 0.442981993, "volume": 15836.0}, {"date": "2010-05-24", "close": 0.442981993, "volume": 26774.0}, {"date": "2010-05-25", "close": 0.442981993, "volume": 21304.0}, {"date": "2010-05-26", "close": 0.437374626, "volume": 5606.0}, {"date": "2010-05-27", "close": 0.431767259, "volume": 19733.0}, {"date": "2010-05-28", "close": 0.431767259, "volume": 8560.0}, {"date": "2010-05-31", "close": 0.420552525, "volume": 17475.0}, {"date": "2010-06-01", "close": 0.426159892, "volume": 5245.0}, {"date": "2010-06-02", "close": 0.442981993, "volume": 16991.0}, {"date": "2010-06-03", "close": 0.454196727, "volume": 33478.0}, {"date": "2010-06-04", "close": 0.431767259, "volume": 22368.0}, {"date": "2010-06-07", "close": 0.431767259, "volume": 16167.0}, {"date": "2010-06-08", "close": 0.44858936, "volume": 24985.0}, {"date": "2010-06-09", "close": 0.471018828, "volume": 65985.0}, {"date": "2010-06-10", "close": 0.476626195, "volume": 67024.0}, {"date": "2010-06-11", "close": 0.459804094, "volume": 23064.0}, {"date": "2010-06-15", "close": 0.459804094, "volume": 1783.0}, {"date": "2010-06-16", "close": 0.465411461, "volume": 46448.0}, {"date": "2010-06-17", "close": 0.471018828, "volume": 43161.0}, {"date": "2010-06-18", "close": 0.476626195, "volume": 49724.0}, {"date": "2010-06-21", "close": 0.499055663, "volume": 28025.0}, {"date": "2010-06-22", "close": 0.50466303, "volume": 12822.0}, {"date": "2010-06-23", "close": 0.527092498, "volume": 36771.0}, {"date": "2010-06-24", "close": 0.527092498, "volume": 70925.0}, {"date": "2010-06-25", "close": 0.532699865, "volume": 53501.0}, {"date": "2010-06-28", "close": 0.527092498, "volume": 49620.0}, {"date": "2010-06-29", "close": 0.588773535, "volume": 47491.0}, {"date": "2010-06-30", "close": 0.538307232, "volume": 25974.0}, {"date": "2010-07-01", "close": 0.532699865, "volume": 61526.0}, {"date": "2010-07-02", "close": 0.532699865, "volume": 38877.0}, {"date": "2010-07-05", "close": 0.510270397, "volume": 46892.0}, {"date": "2010-07-06", "close": 0.532699865, "volume": 21995.0}, {"date": "2010-07-07", "close": 0.527092498, "volume": 54597.0}, {"date": "2010-07-08", "close": 0.588773535, "volume": 93103.0}, {"date": "2010-07-09", "close": 0.588773535, "volume": 38164.0}, {"date": "2010-07-13", "close": 0.521485131, "volume": 35935.0}, {"date": "2010-07-14", "close": 0.510270397, "volume": 72302.0}, {"date": "2010-07-15", "close": 0.515877764, "volume": 1783.0}, {"date": "2010-07-16", "close": 0.515877764, "volume": 9951.0}, {"date": "2010-07-19", "close": 0.50466303, "volume": 9765.0}, {"date": "2010-07-20", "close": 0.487840929, "volume": 47563.0}, {"date": "2010-07-21", "close": 0.50466303, "volume": 16399.0}, {"date": "2010-07-22", "close": 0.50466303, "volume": 6962.0}, {"date": "2010-07-23", "close": 0.493448296, "volume": 35418.0}, {"date": "2010-07-27", "close": 0.487840929, "volume": 15199.0}, {"date": "2010-07-28", "close": 0.50466303, "volume": 1982.0}, {"date": "2010-07-29", "close": 0.454196727, "volume": 14197.0}, {"date": "2010-07-30", "close": 0.454196727, "volume": 1916.0}, {"date": "2010-08-03", "close": 0.44858936, "volume": 15949.0}, {"date": "2010-08-04", "close": 0.454196727, "volume": 60631.0}, {"date": "2010-08-05", "close": 0.476626195, "volume": 99909.0}, {"date": "2010-08-06", "close": 0.50466303, "volume": 87742.0}, {"date": "2010-08-09", "close": 0.50466303, "volume": 4458.0}, {"date": "2010-08-10", "close": 0.50466303, "volume": 20076.0}, {"date": "2010-08-11", "close": 0.50466303, "volume": 4547.0}, {"date": "2010-08-12", "close": 0.482233562, "volume": 39756.0}, {"date": "2010-08-13", "close": 0.476626195, "volume": 15486.0}, {"date": "2010-08-16", "close": 0.476626195, "volume": 2714.0}, {"date": "2010-08-17", "close": 0.476626195, "volume": 8035.0}, {"date": "2010-08-18", "close": 0.50466303, "volume": 11592.0}, {"date": "2010-08-19", "close": 0.476626195, "volume": 2538.0}, {"date": "2010-08-20", "close": 0.482233562, "volume": 4458.0}, {"date": "2010-08-23", "close": 0.482233562, "volume": 1723.0}, {"date": "2010-08-24", "close": 0.476626195, "volume": 17834.0}, {"date": "2010-08-25", "close": 0.459804094, "volume": 20929.0}, {"date": "2010-08-26", "close": 0.437374626, "volume": 16165.0}, {"date": "2010-08-27", "close": 0.44858936, "volume": 3032.0}, {"date": "2010-08-30", "close": 0.420552525, "volume": 1783.0}, {"date": "2010-08-31", "close": 0.420552525, "volume": 36298.0}, {"date": "2010-09-01", "close": 0.420552525, "volume": 9866.0}, {"date": "2010-09-02", "close": 0.414945158, "volume": 29083.0}, {"date": "2010-09-03", "close": 0.420552525, "volume": 1453.0}, {"date": "2010-09-06", "close": 0.442981993, "volume": 43131.0}, {"date": "2010-09-07", "close": 0.44858936, "volume": 57487.0}, {"date": "2010-09-08", "close": 0.437374626, "volume": 7691.0}, {"date": "2010-09-09", "close": 0.442981993, "volume": 6016.0}, {"date": "2010-09-10", "close": 0.476626195, "volume": 24453.0}, {"date": "2010-09-13", "close": 0.459804094, "volume": 45858.0}, {"date": "2010-09-14", "close": 0.459804094, "volume": 6777.0}, {"date": "2010-09-15", "close": 0.487840929, "volume": 39412.0}, {"date": "2010-09-17", "close": 0.549521966, "volume": 134308.0}, {"date": "2010-09-20", "close": 0.555129333, "volume": 113242.0}, {"date": "2010-09-21", "close": 0.5607367, "volume": 5207.0}, {"date": "2010-09-22", "close": 0.5607367, "volume": 3872.0}, {"date": "2010-09-23", "close": 0.5607367, "volume": 44852.0}, {"date": "2010-09-24", "close": 0.5607367, "volume": 84922.0}, {"date": "2010-09-27", "close": 0.555129333, "volume": 51459.0}, {"date": "2010-09-28", "close": 0.555129333, "volume": 102439.0}, {"date": "2010-09-29", "close": 0.5607367, "volume": 49840.0}, {"date": "2010-09-30", "close": 0.588773535, "volume": 72580.0}, {"date": "2010-10-01", "close": 0.588773535, "volume": 2105.0}, {"date": "2010-10-04", "close": 0.5607367, "volume": 37451.0}, {"date": "2010-10-05", "close": 0.588773535, "volume": 98085.0}, {"date": "2010-10-06", "close": 0.5607367, "volume": 17471.0}, {"date": "2010-10-07", "close": 0.588773535, "volume": 83587.0}, {"date": "2010-10-08", "close": 0.5607367, "volume": 5982.0}, {"date": "2010-10-11", "close": 0.5607367, "volume": 4161.0}, {"date": "2010-10-12", "close": 0.5607367, "volume": 7989.0}, {"date": "2010-10-13", "close": 0.5607367, "volume": 33425.0}, {"date": "2010-10-14", "close": 0.5607367, "volume": 13587.0}, {"date": "2010-10-15", "close": 0.5607367, "volume": 4801.0}, {"date": "2010-10-18", "close": 0.555129333, "volume": 12461.0}, {"date": "2010-10-19", "close": 0.555129333, "volume": 5903.0}, {"date": "2010-10-20", "close": 0.549521966, "volume": 111122.0}, {"date": "2010-10-21", "close": 0.549521966, "volume": 36559.0}, {"date": "2010-10-22", "close": 0.555129333, "volume": 29426.0}, {"date": "2010-10-25", "close": 0.555129333, "volume": 8649.0}, {"date": "2010-10-27", "close": 0.555129333, "volume": 12484.0}, {"date": "2010-10-28", "close": 0.555129333, "volume": 48894.0}, {"date": "2010-10-29", "close": 0.5607367, "volume": 87216.0}, {"date": "2010-11-01", "close": 0.5607367, "volume": 12861.0}, {"date": "2010-11-02", "close": 0.5607367, "volume": 14267.0}, {"date": "2010-11-03", "close": 0.588773535, "volume": 2675.0}, {"date": "2010-11-05", "close": 0.555129333, "volume": 11528.0}, {"date": "2010-11-08", "close": 0.5607367, "volume": 10696.0}, {"date": "2010-11-09", "close": 0.5607367, "volume": 4756.0}, {"date": "2010-11-10", "close": 0.5607367, "volume": 91546.0}, {"date": "2010-11-12", "close": 0.555129333, "volume": 69146.0}, {"date": "2010-11-15", "close": 0.5607367, "volume": 9750.0}, {"date": "2010-11-16", "close": 0.5607367, "volume": 120340.0}, {"date": "2010-11-17", "close": 0.588773535, "volume": 2675.0}, {"date": "2010-11-22", "close": 0.5607367, "volume": 599.0}, {"date": "2010-11-23", "close": 0.588773535, "volume": 16887.0}, {"date": "2010-11-24", "close": 0.61681037, "volume": 64982.0}, {"date": "2010-11-25", "close": 0.61681037, "volume": 16331.0}, {"date": "2010-11-26", "close": 0.61681037, "volume": 39234.0}, {"date": "2010-11-29", "close": 0.61681037, "volume": 1338.0}, {"date": "2010-11-30", "close": 0.588773535, "volume": 1422.0}, {"date": "2010-12-01", "close": 0.5607367, "volume": 4351.0}, {"date": "2010-12-02", "close": 0.61681037, "volume": 20562.0}, {"date": "2010-12-03", "close": 0.5607367, "volume": 4637.0}, {"date": "2010-12-06", "close": 0.61681037, "volume": 9559.0}, {"date": "2010-12-07", "close": 0.588773535, "volume": 22435.0}, {"date": "2010-12-08", "close": 0.588773535, "volume": 2853.0}, {"date": "2010-12-09", "close": 0.588773535, "volume": 85144.0}, {"date": "2010-12-10", "close": 0.588773535, "volume": 6854.0}, {"date": "2010-12-13", "close": 0.588773535, "volume": 4585.0}, {"date": "2010-12-14", "close": 0.588773535, "volume": 11884.0}, {"date": "2010-12-15", "close": 0.588773535, "volume": 96864.0}, {"date": "2010-12-16", "close": 0.61681037, "volume": 88353.0}, {"date": "2010-12-17", "close": 0.61681037, "volume": 32438.0}, {"date": "2010-12-20", "close": 0.61681037, "volume": 37252.0}, {"date": "2010-12-21", "close": 0.588773535, "volume": 4444.0}, {"date": "2010-12-22", "close": 0.61681037, "volume": 22649.0}, {"date": "2010-12-24", "close": 0.61681037, "volume": 23184.0}, {"date": "2010-12-29", "close": 0.61681037, "volume": 42801.0}, {"date": "2010-12-30", "close": 0.588773535, "volume": 2746.0}, {"date": "2010-12-31", "close": 0.61681037, "volume": 33051.0}, {"date": "2011-01-04", "close": 0.61681037, "volume": 22463.0}, {"date": "2011-01-05", "close": 0.588773535, "volume": 2244.0}, {"date": "2011-01-10", "close": 0.61681037, "volume": 3629.0}, {"date": "2011-01-11", "close": 0.61681037, "volume": 107620.0}, {"date": "2011-01-12", "close": 0.644847205, "volume": 92183.0}, {"date": "2011-01-13", "close": 0.61681037, "volume": 41201.0}, {"date": "2011-01-14", "close": 0.61681037, "volume": 12234.0}, {"date": "2011-01-17", "close": 0.61681037, "volume": 19516.0}, {"date": "2011-01-18", "close": 0.61681037, "volume": 29723.0}, {"date": "2011-01-19", "close": 0.61681037, "volume": 46522.0}, {"date": "2011-01-20", "close": 0.61681037, "volume": 11592.0}, {"date": "2011-01-21", "close": 0.61681037, "volume": 7133.0}, {"date": "2011-01-24", "close": 0.61681037, "volume": 110432.0}, {"date": "2011-01-25", "close": 0.61681037, "volume": 6520.0}, {"date": "2011-01-27", "close": 0.61681037, "volume": 71335.0}, {"date": "2011-01-28", "close": 0.61681037, "volume": 132324.0}, {"date": "2011-01-31", "close": 0.61681037, "volume": 109028.0}, {"date": "2011-02-01", "close": 0.61681037, "volume": 70999.0}, {"date": "2011-02-02", "close": 0.61681037, "volume": 21920.0}, {"date": "2011-02-03", "close": 0.61681037, "volume": 77453.0}, {"date": "2011-02-04", "close": 0.61681037, "volume": 2421.0}, {"date": "2011-02-07", "close": 0.644847205, "volume": 88033.0}, {"date": "2011-02-08", "close": 0.644847205, "volume": 44323.0}, {"date": "2011-02-09", "close": 0.644847205, "volume": 4869.0}, {"date": "2011-02-10", "close": 0.61681037, "volume": 5524.0}, {"date": "2011-02-11", "close": 0.67288404, "volume": 47773.0}, {"date": "2011-02-14", "close": 0.61681037, "volume": 23734.0}, {"date": "2011-02-15", "close": 0.61681037, "volume": 4726.0}, {"date": "2011-02-16", "close": 0.61681037, "volume": 9713.0}, {"date": "2011-02-17", "close": 0.644847205, "volume": 25714.0}, {"date": "2011-02-18", "close": 0.61681037, "volume": 20603.0}, {"date": "2011-02-21", "close": 0.644847205, "volume": 17172.0}, {"date": "2011-02-22", "close": 0.61681037, "volume": 28534.0}, {"date": "2011-02-23", "close": 0.644847205, "volume": 662.0}, {"date": "2011-02-24", "close": 0.61681037, "volume": 26670.0}, {"date": "2011-02-25", "close": 0.61681037, "volume": 11949.0}, {"date": "2011-02-28", "close": 0.61681037, "volume": 10147.0}, {"date": "2011-03-01", "close": 0.644847205, "volume": 9541.0}, {"date": "2011-03-02", "close": 0.61681037, "volume": 10433.0}, {"date": "2011-03-03", "close": 0.61681037, "volume": 1290.0}, {"date": "2011-03-04", "close": 0.61681037, "volume": 28653.0}, {"date": "2011-03-07", "close": 0.61681037, "volume": 24908.0}, {"date": "2011-03-08", "close": 0.61681037, "volume": 49821.0}, {"date": "2011-03-09", "close": 0.61681037, "volume": 76748.0}, {"date": "2011-03-11", "close": 0.588773535, "volume": 19378.0}, {"date": "2011-03-14", "close": 0.588773535, "volume": 57409.0}, {"date": "2011-03-15", "close": 0.5607367, "volume": 44584.0}, {"date": "2011-03-16", "close": 0.588773535, "volume": 60171.0}, {"date": "2011-03-17", "close": 0.588773535, "volume": 6922.0}, {"date": "2011-03-18", "close": 0.588773535, "volume": 14978.0}, {"date": "2011-03-21", "close": 0.5607367, "volume": 24706.0}, {"date": "2011-03-22", "close": 0.5607367, "volume": 28653.0}, {"date": "2011-03-24", "close": 0.588773535, "volume": 8968.0}, {"date": "2011-03-28", "close": 0.5607367, "volume": 43693.0}, {"date": "2011-03-29", "close": 0.588773535, "volume": 26751.0}, {"date": "2011-03-30", "close": 0.588773535, "volume": 21653.0}, {"date": "2011-03-31", "close": 0.588773535, "volume": 52966.0}, {"date": "2011-04-01", "close": 0.588773535, "volume": 17210.0}, {"date": "2011-04-04", "close": 0.588773535, "volume": 13899.0}, {"date": "2011-04-05", "close": 0.588773535, "volume": 12921.0}, {"date": "2011-04-06", "close": 0.588773535, "volume": 137116.0}, {"date": "2011-04-07", "close": 0.588773535, "volume": 49934.0}, {"date": "2011-04-08", "close": 0.61681037, "volume": 101811.0}, {"date": "2011-04-11", "close": 0.61681037, "volume": 38366.0}, {"date": "2011-04-12", "close": 0.61681037, "volume": 7133.0}, {"date": "2011-04-13", "close": 0.61681037, "volume": 41806.0}, {"date": "2011-04-14", "close": 0.61681037, "volume": 34068.0}, {"date": "2011-04-15", "close": 0.61681037, "volume": 32846.0}, {"date": "2011-04-18", "close": 0.61681037, "volume": 53015.0}, {"date": "2011-04-19", "close": 0.61681037, "volume": 24074.0}, {"date": "2011-04-20", "close": 0.644847205, "volume": 115384.0}, {"date": "2011-04-21", "close": 0.644847205, "volume": 21803.0}, {"date": "2011-04-27", "close": 0.61681037, "volume": 921.0}, {"date": "2011-04-28", "close": 0.61681037, "volume": 139199.0}, {"date": "2011-04-29", "close": 0.61681037, "volume": 66093.0}, {"date": "2011-05-02", "close": 0.61681037, "volume": 49895.0}, {"date": "2011-05-03", "close": 0.588773535, "volume": 14294.0}, {"date": "2011-05-04", "close": 0.61681037, "volume": 136784.0}, {"date": "2011-05-06", "close": 0.61681037, "volume": 39234.0}, {"date": "2011-05-09", "close": 0.61681037, "volume": 38942.0}, {"date": "2011-05-10", "close": 0.61681037, "volume": 5350.0}, {"date": "2011-05-11", "close": 0.61681037, "volume": 74901.0}, {"date": "2011-05-12", "close": 0.61681037, "volume": 65298.0}, {"date": "2011-05-13", "close": 0.61681037, "volume": 1248.0}, {"date": "2011-05-16", "close": 0.67288404, "volume": 61743.0}, {"date": "2011-05-17", "close": 0.700920875, "volume": 85602.0}, {"date": "2011-05-18", "close": 0.67288404, "volume": 5213.0}, {"date": "2011-05-20", "close": 0.700920875, "volume": 7252.0}, {"date": "2011-05-23", "close": 0.700920875, "volume": 7133.0}, {"date": "2011-05-25", "close": 0.67288404, "volume": 4804.0}, {"date": "2011-05-26", "close": 0.644847205, "volume": 5029.0}, {"date": "2011-05-27", "close": 0.644847205, "volume": 6242.0}, {"date": "2011-05-30", "close": 0.644847205, "volume": 357.0}, {"date": "2011-05-31", "close": 0.644847205, "volume": 30278.0}, {"date": "2011-06-01", "close": 0.61681037, "volume": 14713.0}, {"date": "2011-06-02", "close": 0.644847205, "volume": 30380.0}, {"date": "2011-06-03", "close": 0.61681037, "volume": 50410.0}, {"date": "2011-06-06", "close": 0.61681037, "volume": 277.0}, {"date": "2011-06-07", "close": 0.61681037, "volume": 18619.0}, {"date": "2011-06-08", "close": 0.61681037, "volume": 10700.0}, {"date": "2011-06-10", "close": 0.644847205, "volume": 34564.0}, {"date": "2011-06-14", "close": 0.644847205, "volume": 27879.0}, {"date": "2011-06-15", "close": 0.644847205, "volume": 31880.0}, {"date": "2011-06-16", "close": 0.644847205, "volume": 60830.0}, {"date": "2011-06-17", "close": 0.644847205, "volume": 65985.0}, {"date": "2011-06-20", "close": 0.644847205, "volume": 40154.0}, {"date": "2011-06-21", "close": 0.61681037, "volume": 1962.0}, {"date": "2011-06-22", "close": 0.644847205, "volume": 1212745.0}, {"date": "2011-06-23", "close": 0.61681037, "volume": 98075.0}, {"date": "2011-06-24", "close": 0.644847205, "volume": 23533.0}, {"date": "2011-06-27", "close": 0.644847205, "volume": 42672.0}, {"date": "2011-06-28", "close": 0.67288404, "volume": 62900.0}, {"date": "2011-06-29", "close": 0.644847205, "volume": 64855.0}, {"date": "2011-06-30", "close": 0.644847205, "volume": 185789.0}, {"date": "2011-07-01", "close": 0.67288404, "volume": 17441.0}, {"date": "2011-07-04", "close": 0.67288404, "volume": 61526.0}, {"date": "2011-07-05", "close": 0.67288404, "volume": 10226.0}, {"date": "2011-07-06", "close": 0.67288404, "volume": 11592.0}, {"date": "2011-07-07", "close": 0.67288404, "volume": 7230.0}, {"date": "2011-07-08", "close": 0.67288404, "volume": 24967.0}, {"date": "2011-07-11", "close": 0.644847205, "volume": 85007.0}, {"date": "2011-07-12", "close": 0.67288404, "volume": 1937.0}, {"date": "2011-07-13", "close": 0.67288404, "volume": 10869.0}, {"date": "2011-07-14", "close": 0.67288404, "volume": 153905.0}, {"date": "2011-07-15", "close": 0.72895771, "volume": 9218.0}, {"date": "2011-07-18", "close": 0.700920875, "volume": 3210.0}, {"date": "2011-07-19", "close": 0.700920875, "volume": 15277.0}, {"date": "2011-07-20", "close": 0.700920875, "volume": 40961.0}, {"date": "2011-07-22", "close": 0.72895771, "volume": 24207.0}, {"date": "2011-07-25", "close": 0.72895771, "volume": 31970.0}, {"date": "2011-07-26", "close": 0.72895771, "volume": 17804.0}, {"date": "2011-07-27", "close": 0.72895771, "volume": 42822.0}, {"date": "2011-07-28", "close": 0.756994545, "volume": 10112.0}, {"date": "2011-07-29", "close": 0.84110505, "volume": 22704.0}, {"date": "2011-08-01", "close": 0.89717872, "volume": 5350.0}, {"date": "2011-08-02", "close": 0.84110505, "volume": 10411.0}, {"date": "2011-08-03", "close": 0.813068215, "volume": 45298.0}, {"date": "2011-08-04", "close": 0.78503138, "volume": 59050.0}, {"date": "2011-08-05", "close": 0.67288404, "volume": 73617.0}, {"date": "2011-08-08", "close": 0.67288404, "volume": 18933.0}, {"date": "2011-08-09", "close": 0.61681037, "volume": 65093.0}, {"date": "2011-08-10", "close": 0.67288404, "volume": 13836.0}, {"date": "2011-08-11", "close": 0.67288404, "volume": 30930.0}, {"date": "2011-08-12", "close": 0.67288404, "volume": 41311.0}, {"date": "2011-08-15", "close": 0.67288404, "volume": 13375.0}, {"date": "2011-08-16", "close": 0.700920875, "volume": 3360.0}, {"date": "2011-08-17", "close": 0.700920875, "volume": 22697.0}, {"date": "2011-08-18", "close": 0.72895771, "volume": 37492.0}, {"date": "2011-08-19", "close": 0.700920875, "volume": 43354.0}, {"date": "2011-08-22", "close": 0.700920875, "volume": 10628.0}, {"date": "2011-08-23", "close": 0.700920875, "volume": 29942.0}, {"date": "2011-08-24", "close": 0.700920875, "volume": 9595.0}, {"date": "2011-08-25", "close": 0.700920875, "volume": 52253.0}, {"date": "2011-08-26", "close": 0.67288404, "volume": 16908.0}, {"date": "2011-08-29", "close": 0.67288404, "volume": 45145.0}, {"date": "2011-08-30", "close": 0.700920875, "volume": 38630.0}, {"date": "2011-08-31", "close": 0.67288404, "volume": 83360.0}, {"date": "2011-09-01", "close": 0.700920875, "volume": 198127.0}, {"date": "2011-09-02", "close": 0.700920875, "volume": 24967.0}, {"date": "2011-09-05", "close": 0.67288404, "volume": 3567.0}, {"date": "2011-09-06", "close": 0.67288404, "volume": 9486.0}, {"date": "2011-09-07", "close": 0.67288404, "volume": 50826.0}, {"date": "2011-09-12", "close": 0.644847205, "volume": 81046.0}, {"date": "2011-09-13", "close": 0.644847205, "volume": 48415.0}, {"date": "2011-09-14", "close": 0.61681037, "volume": 64349.0}, {"date": "2011-09-15", "close": 0.61681037, "volume": 1605.0}, {"date": "2011-09-16", "close": 0.67288404, "volume": 18431.0}, {"date": "2011-09-19", "close": 0.61681037, "volume": 43303.0}, {"date": "2011-09-20", "close": 0.61681037, "volume": 8917.0}, {"date": "2011-09-21", "close": 0.644847205, "volume": 48125.0}, {"date": "2011-09-22", "close": 0.644847205, "volume": 3567.0}, {"date": "2011-09-23", "close": 0.644847205, "volume": 5376.0}, {"date": "2011-09-26", "close": 0.61681037, "volume": 26453.0}, {"date": "2011-09-27", "close": 0.61681037, "volume": 23778.0}, {"date": "2011-09-28", "close": 0.61681037, "volume": 33813.0}, {"date": "2011-10-04", "close": 0.61681037, "volume": 2454.0}, {"date": "2011-10-05", "close": 0.61681037, "volume": 10864.0}, {"date": "2011-10-07", "close": 0.61681037, "volume": 8025.0}, {"date": "2011-10-10", "close": 0.61681037, "volume": 29901.0}, {"date": "2011-10-11", "close": 0.61681037, "volume": 10700.0}, {"date": "2011-10-12", "close": 0.61681037, "volume": 18723.0}, {"date": "2011-10-13", "close": 0.61681037, "volume": 71275.0}, {"date": "2011-10-18", "close": 0.588773535, "volume": 1330.0}, {"date": "2011-10-19", "close": 0.588773535, "volume": 13331.0}, {"date": "2011-10-21", "close": 0.588773535, "volume": 1330.0}, {"date": "2011-10-24", "close": 0.588773535, "volume": 101415.0}, {"date": "2011-10-26", "close": 0.588773535, "volume": 6509.0}, {"date": "2011-10-27", "close": 0.588773535, "volume": 4991.0}, {"date": "2011-10-28", "close": 0.61681037, "volume": 62418.0}, {"date": "2011-11-01", "close": 0.588773535, "volume": 8848.0}, {"date": "2011-11-02", "close": 0.588773535, "volume": 3228.0}, {"date": "2011-11-03", "close": 0.588773535, "volume": 99.0}, {"date": "2011-11-09", "close": 0.588773535, "volume": 49785.0}, {"date": "2011-11-11", "close": 0.5607367, "volume": 6087.0}, {"date": "2011-11-14", "close": 0.5607367, "volume": 6493.0}, {"date": "2011-11-15", "close": 0.588773535, "volume": 26751.0}, {"date": "2011-11-17", "close": 0.555129333, "volume": 2229.0}, {"date": "2011-11-18", "close": 0.549521966, "volume": 19878.0}, {"date": "2011-11-21", "close": 0.549521966, "volume": 1534.0}, {"date": "2011-11-22", "close": 0.476626195, "volume": 3567.0}, {"date": "2011-11-23", "close": 0.487840929, "volume": 7758.0}, {"date": "2011-11-25", "close": 0.482233562, "volume": 9809.0}, {"date": "2011-11-28", "close": 0.465411461, "volume": 36924.0}, {"date": "2011-11-29", "close": 0.532699865, "volume": 62418.0}, {"date": "2011-11-30", "close": 0.50466303, "volume": 11651.0}, {"date": "2011-12-01", "close": 0.499055663, "volume": 4343.0}, {"date": "2011-12-02", "close": 0.487840929, "volume": 12404.0}, {"date": "2011-12-06", "close": 0.476626195, "volume": 1783.0}, {"date": "2011-12-08", "close": 0.476626195, "volume": 1252.0}, {"date": "2011-12-09", "close": 0.499055663, "volume": 8483.0}, {"date": "2011-12-12", "close": 0.471018828, "volume": 40126.0}, {"date": "2011-12-13", "close": 0.465411461, "volume": 21344.0}, {"date": "2011-12-14", "close": 0.44858936, "volume": 30083.0}, {"date": "2011-12-16", "close": 0.44858936, "volume": 2675.0}, {"date": "2011-12-19", "close": 0.420552525, "volume": 7871.0}, {"date": "2011-12-20", "close": 0.420552525, "volume": 16600.0}, {"date": "2011-12-22", "close": 0.482233562, "volume": 72984.0}, {"date": "2011-12-23", "close": 0.454196727, "volume": 2675.0}, {"date": "2011-12-29", "close": 0.487840929, "volume": 28140.0}, {"date": "2012-01-04", "close": 0.471018828, "volume": 892.0}, {"date": "2012-01-05", "close": 0.482233562, "volume": 8917.0}, {"date": "2012-01-10", "close": 0.493448296, "volume": 6242.0}, {"date": "2012-01-16", "close": 0.499055663, "volume": 38342.0}, {"date": "2012-01-17", "close": 0.482233562, "volume": 2500.0}, {"date": "2012-01-18", "close": 0.482233562, "volume": 17827.0}, {"date": "2012-01-19", "close": 0.476626195, "volume": 5350.0}, {"date": "2012-01-20", "close": 0.476626195, "volume": 11592.0}, {"date": "2012-01-23", "close": 0.476626195, "volume": 13499.0}, {"date": "2012-01-24", "close": 0.476626195, "volume": 6376.0}, {"date": "2012-01-25", "close": 0.476626195, "volume": 3099.0}, {"date": "2012-01-27", "close": 0.426159892, "volume": 1181574.0}, {"date": "2012-01-30", "close": 0.426159892, "volume": 7133.0}, {"date": "2012-02-02", "close": 0.44858936, "volume": 3567.0}, {"date": "2012-02-03", "close": 0.44858936, "volume": 17834.0}, {"date": "2012-02-06", "close": 0.437374626, "volume": 8917.0}, {"date": "2012-02-07", "close": 0.437374626, "volume": 16585.0}, {"date": "2012-02-09", "close": 0.420552525, "volume": 24610.0}, {"date": "2012-02-10", "close": 0.409337791, "volume": 6454.0}, {"date": "2012-02-14", "close": 0.426159892, "volume": 14804.0}, {"date": "2012-02-15", "close": 0.437374626, "volume": 4898.0}, {"date": "2012-02-16", "close": 0.465411461, "volume": 30910.0}, {"date": "2012-02-20", "close": 0.471018828, "volume": 4140.0}, {"date": "2012-02-21", "close": 0.471018828, "volume": 14146.0}, {"date": "2012-02-22", "close": 0.465411461, "volume": 1338.0}, {"date": "2012-02-23", "close": 0.459804094, "volume": 17851.0}, {"date": "2012-02-24", "close": 0.454196727, "volume": 81.0}, {"date": "2012-02-27", "close": 0.454196727, "volume": 1783.0}, {"date": "2012-02-28", "close": 0.454196727, "volume": 42719.0}, {"date": "2012-03-01", "close": 0.44858936, "volume": 17834.0}, {"date": "2012-03-02", "close": 0.44858936, "volume": 26751.0}, {"date": "2012-03-05", "close": 0.437374626, "volume": 2318.0}, {"date": "2012-03-07", "close": 0.437374626, "volume": 1329.0}, {"date": "2012-03-08", "close": 0.437374626, "volume": 7467.0}, {"date": "2012-03-09", "close": 0.426159892, "volume": 10024.0}, {"date": "2012-03-13", "close": 0.39251569, "volume": 2675.0}, {"date": "2012-03-14", "close": 0.403730424, "volume": 99.0}, {"date": "2012-03-15", "close": 0.403730424, "volume": 26929.0}, {"date": "2012-03-16", "close": 0.398123057, "volume": 10346.0}, {"date": "2012-03-19", "close": 0.398123057, "volume": 3029.0}, {"date": "2012-03-20", "close": 0.386908323, "volume": 16451.0}, {"date": "2012-03-21", "close": 0.398123057, "volume": 22292.0}, {"date": "2012-03-22", "close": 0.39251569, "volume": 2853.0}, {"date": "2012-03-23", "close": 0.39251569, "volume": 6515.0}, {"date": "2012-03-26", "close": 0.386908323, "volume": 19284.0}, {"date": "2012-03-27", "close": 0.39251569, "volume": 31582.0}, {"date": "2012-03-29", "close": 0.375693589, "volume": 26751.0}, {"date": "2012-03-30", "close": 0.386908323, "volume": 26751.0}, {"date": "2012-04-02", "close": 0.375693589, "volume": 55284.0}, {"date": "2012-04-03", "close": 0.370086222, "volume": 13251.0}, {"date": "2012-04-04", "close": 0.487840929, "volume": 130405.0}, {"date": "2012-04-05", "close": 0.44858936, "volume": 33912.0}, {"date": "2012-04-10", "close": 0.44858936, "volume": 8938.0}, {"date": "2012-04-11", "close": 0.414945158, "volume": 23636.0}, {"date": "2012-04-12", "close": 0.409337791, "volume": 8738.0}, {"date": "2012-04-13", "close": 0.426159892, "volume": 68271.0}, {"date": "2012-04-20", "close": 0.381300956, "volume": 104975.0}, {"date": "2012-04-23", "close": 0.386908323, "volume": 27563.0}, {"date": "2012-04-24", "close": 0.431767259, "volume": 46019.0}, {"date": "2012-04-26", "close": 0.443003034, "volume": 467320.0}, {"date": "2012-04-27", "close": 0.420477456, "volume": 47716.0}, {"date": "2012-04-30", "close": 0.420477456, "volume": 3330.0}, {"date": "2012-05-01", "close": 0.420477456, "volume": 13850.0}, {"date": "2012-05-04", "close": 0.510579768, "volume": 23779.0}, {"date": "2012-05-07", "close": 0.48805419, "volume": 87101.0}, {"date": "2012-05-08", "close": 0.480545664, "volume": 845036.0}, {"date": "2012-05-11", "close": 0.52559682, "volume": 33846.0}, {"date": "2012-05-14", "close": 0.52559682, "volume": 139808.0}, {"date": "2012-05-15", "close": 0.44001, "volume": 18038.0}, {"date": "2012-05-16", "close": 0.4889, "volume": 12988.0}, {"date": "2012-05-17", "close": 0.479122, "volume": 21190.0}, {"date": "2012-05-18", "close": 0.479122, "volume": 6750.0}, {"date": "2012-05-21", "close": 0.479122, "volume": 2405.0}, {"date": "2012-05-22", "close": 0.479122, "volume": 336.0}, {"date": "2012-05-24", "close": 0.459566, "volume": 1540.0}, {"date": "2012-05-25", "close": 0.44001, "volume": 34772.0}, {"date": "2012-05-28", "close": 0.410676, "volume": 6633.0}, {"date": "2012-05-29", "close": 0.381342, "volume": 14232.0}, {"date": "2012-05-30", "close": 0.39112, "volume": 17750.0}, {"date": "2012-05-31", "close": 0.39112, "volume": 7145.0}, {"date": "2012-06-01", "close": 0.381342, "volume": 21477.0}, {"date": "2012-06-04", "close": 0.371564, "volume": 21579.0}, {"date": "2012-06-05", "close": 0.381342, "volume": 1002.0}, {"date": "2012-06-06", "close": 0.371564, "volume": 998978.0}, {"date": "2012-06-07", "close": 0.371564, "volume": 78696.0}, {"date": "2012-06-08", "close": 0.400898, "volume": 5114.0}, {"date": "2012-06-12", "close": 0.371564, "volume": 11672.0}, {"date": "2012-06-13", "close": 0.371564, "volume": 10227.0}, {"date": "2012-06-18", "close": 0.381342, "volume": 3807.0}, {"date": "2012-06-19", "close": 0.361786, "volume": 15128.0}, {"date": "2012-06-20", "close": 0.371564, "volume": 190886.0}, {"date": "2012-06-21", "close": 0.410676, "volume": 21935.0}, {"date": "2012-06-22", "close": 0.44001, "volume": 35767.0}, {"date": "2012-06-25", "close": 0.4889, "volume": 84649.0}, {"date": "2012-06-26", "close": 0.44001, "volume": 4332.0}, {"date": "2012-06-27", "close": 0.459566, "volume": 6119.0}, {"date": "2012-06-28", "close": 0.469344, "volume": 648.0}, {"date": "2012-06-29", "close": 0.498678, "volume": 14556.0}, {"date": "2012-07-05", "close": 0.449788, "volume": 9228.0}, {"date": "2012-07-06", "close": 0.449788, "volume": 2506.0}, {"date": "2012-07-10", "close": 0.449788, "volume": 42360.0}, {"date": "2012-07-11", "close": 0.44001, "volume": 15341.0}, {"date": "2012-07-12", "close": 0.44001, "volume": 11899.0}, {"date": "2012-07-13", "close": 0.44001, "volume": 3301.0}, {"date": "2012-07-16", "close": 0.459566, "volume": 8594.0}, {"date": "2012-07-17", "close": 0.430232, "volume": 13320.0}, {"date": "2012-07-18", "close": 0.459566, "volume": 34123.0}, {"date": "2012-07-19", "close": 0.459566, "volume": 41066.0}, {"date": "2012-07-20", "close": 0.459566, "volume": 11764.0}, {"date": "2012-07-24", "close": 0.449788, "volume": 72136.0}, {"date": "2012-07-25", "close": 0.449788, "volume": 27036.0}, {"date": "2012-07-27", "close": 0.459566, "volume": 23905.0}, {"date": "2012-07-30", "close": 0.469344, "volume": 9613.0}, {"date": "2012-07-31", "close": 0.459566, "volume": 286.0}, {"date": "2012-08-01", "close": 0.459566, "volume": 3579.0}, {"date": "2012-08-02", "close": 0.459566, "volume": 23747.0}, {"date": "2012-08-03", "close": 0.469344, "volume": 4091.0}, {"date": "2012-08-06", "close": 0.469344, "volume": 33361.0}, {"date": "2012-08-08", "close": 0.459566, "volume": 19607.0}, {"date": "2012-08-09", "close": 0.479122, "volume": 27420.0}, {"date": "2012-08-10", "close": 0.547568, "volume": 155599.0}, {"date": "2012-08-13", "close": 0.53779, "volume": 42954.0}, {"date": "2012-08-14", "close": 0.547568, "volume": 58047.0}, {"date": "2012-08-15", "close": 0.576902, "volume": 11647.0}, {"date": "2012-08-16", "close": 0.557346, "volume": 28299.0}, {"date": "2012-08-17", "close": 0.664904, "volume": 59317.0}, {"date": "2012-08-22", "close": 0.68446, "volume": 35283.0}, {"date": "2012-08-23", "close": 0.625792, "volume": 14318.0}, {"date": "2012-08-24", "close": 0.625792, "volume": 10227.0}, {"date": "2012-08-27", "close": 0.616014, "volume": 15852.0}, {"date": "2012-08-28", "close": 0.63557, "volume": 10227.0}, {"date": "2012-08-29", "close": 0.625792, "volume": 12784.0}, {"date": "2012-08-31", "close": 0.606236, "volume": 9255.0}, {"date": "2012-09-03", "close": 0.616014, "volume": 3160.0}, {"date": "2012-09-04", "close": 0.616014, "volume": 1534.0}, {"date": "2012-09-05", "close": 0.606236, "volume": 2045.0}, {"date": "2012-09-06", "close": 0.606236, "volume": 46993.0}, {"date": "2012-09-11", "close": 0.596458, "volume": 25874.0}, {"date": "2012-09-12", "close": 0.596458, "volume": 56815.0}, {"date": "2012-09-13", "close": 0.596458, "volume": 20927.0}, {"date": "2012-09-14", "close": 0.606236, "volume": 23596.0}, {"date": "2012-09-17", "close": 0.606236, "volume": 17897.0}, {"date": "2012-09-18", "close": 0.596458, "volume": 51172.0}, {"date": "2012-09-19", "close": 0.596458, "volume": 44283.0}, {"date": "2012-09-20", "close": 0.606236, "volume": 1023.0}, {"date": "2012-09-21", "close": 0.596458, "volume": 51135.0}, {"date": "2012-09-24", "close": 0.625792, "volume": 2454.0}, {"date": "2012-09-25", "close": 0.596458, "volume": 28124.0}, {"date": "2012-09-26", "close": 0.596458, "volume": 2399.0}, {"date": "2012-09-27", "close": 0.596458, "volume": 7511.0}, {"date": "2012-10-01", "close": 0.596458, "volume": 9204.0}, {"date": "2012-10-02", "close": 0.606236, "volume": 51.0}, {"date": "2012-10-04", "close": 0.606236, "volume": 46022.0}, {"date": "2012-10-05", "close": 0.606236, "volume": 6085.0}, {"date": "2012-10-08", "close": 0.596458, "volume": 28309.0}, {"date": "2012-10-09", "close": 0.606236, "volume": 18838.0}, {"date": "2012-10-10", "close": 0.606236, "volume": 21323.0}, {"date": "2012-10-11", "close": 0.625792, "volume": 30742.0}, {"date": "2012-10-12", "close": 0.596458, "volume": 32672.0}, {"date": "2012-10-15", "close": 0.596458, "volume": 795.0}, {"date": "2012-10-16", "close": 0.616014, "volume": 9204.0}, {"date": "2012-10-17", "close": 0.606236, "volume": 15341.0}, {"date": "2012-10-18", "close": 0.596458, "volume": 83869.0}, {"date": "2012-10-19", "close": 0.606236, "volume": 49529.0}, {"date": "2012-10-22", "close": 0.616014, "volume": 84373.0}, {"date": "2012-10-23", "close": 0.606236, "volume": 46022.0}, {"date": "2012-10-25", "close": 0.606236, "volume": 30681.0}, {"date": "2012-10-26", "close": 0.596458, "volume": 33160.0}, {"date": "2012-10-29", "close": 0.606236, "volume": 87951.0}, {"date": "2012-10-30", "close": 0.596458, "volume": 18575.0}, {"date": "2012-10-31", "close": 0.596458, "volume": 4643.0}, {"date": "2012-11-01", "close": 0.58668, "volume": 52041.0}, {"date": "2012-11-02", "close": 0.596458, "volume": 8259.0}, {"date": "2012-11-05", "close": 0.58668, "volume": 35076.0}, {"date": "2012-11-06", "close": 0.596458, "volume": 102270.0}, {"date": "2012-11-07", "close": 0.606236, "volume": 8912.0}, {"date": "2012-11-08", "close": 0.58668, "volume": 30901.0}, {"date": "2012-11-09", "close": 0.58668, "volume": 13317.0}, {"date": "2012-11-12", "close": 0.58668, "volume": 10700.0}, {"date": "2012-11-13", "close": 0.58668, "volume": 43350.0}, {"date": "2012-11-16", "close": 0.576902, "volume": 767.0}, {"date": "2012-11-19", "close": 0.576902, "volume": 21560.0}, {"date": "2012-11-20", "close": 0.557346, "volume": 2040.0}, {"date": "2012-11-21", "close": 0.557346, "volume": 25568.0}, {"date": "2012-11-26", "close": 0.567124, "volume": 7082.0}, {"date": "2012-11-27", "close": 0.576902, "volume": 2574.0}, {"date": "2012-11-28", "close": 0.567124, "volume": 1603.0}, {"date": "2012-11-29", "close": 0.567124, "volume": 4091.0}, {"date": "2012-12-03", "close": 0.576902, "volume": 5630.0}, {"date": "2012-12-04", "close": 0.567124, "volume": 8565.0}, {"date": "2012-12-05", "close": 0.567124, "volume": 70055.0}, {"date": "2012-12-06", "close": 0.576902, "volume": 5114.0}, {"date": "2012-12-07", "close": 0.567124, "volume": 8468.0}, {"date": "2012-12-10", "close": 0.576902, "volume": 48020.0}, {"date": "2012-12-11", "close": 0.576902, "volume": 185206.0}, {"date": "2012-12-12", "close": 0.576902, "volume": 63101.0}, {"date": "2012-12-13", "close": 0.567124, "volume": 14952.0}, {"date": "2012-12-17", "close": 0.567124, "volume": 39763.0}, {"date": "2012-12-18", "close": 0.567124, "volume": 13899.0}, {"date": "2012-12-19", "close": 0.557346, "volume": 12385.0}, {"date": "2012-12-21", "close": 0.567124, "volume": 40383.0}, {"date": "2012-12-24", "close": 0.567124, "volume": 20454.0}, {"date": "2012-12-27", "close": 0.576902, "volume": 4091.0}, {"date": "2012-12-28", "close": 0.567124, "volume": 3099.0}, {"date": "2012-12-31", "close": 0.567124, "volume": 17386.0}, {"date": "2013-01-02", "close": 0.567124, "volume": 36415.0}, {"date": "2013-01-03", "close": 0.567124, "volume": 32113.0}, {"date": "2013-01-04", "close": 0.567124, "volume": 31350.0}, {"date": "2013-01-07", "close": 0.557346, "volume": 25568.0}, {"date": "2013-01-08", "close": 0.557346, "volume": 1538.0}, {"date": "2013-01-09", "close": 0.557346, "volume": 9613.0}, {"date": "2013-01-14", "close": 0.567124, "volume": 2416.0}, {"date": "2013-01-18", "close": 0.557346, "volume": 1841.0}, {"date": "2013-01-22", "close": 0.567124, "volume": 35488.0}, {"date": "2013-01-23", "close": 0.567124, "volume": 10227.0}, {"date": "2013-01-24", "close": 0.567124, "volume": 13254.0}, {"date": "2013-01-25", "close": 0.557346, "volume": 37320.0}, {"date": "2013-01-29", "close": 0.567124, "volume": 14843.0}, {"date": "2013-01-30", "close": 0.557346, "volume": 3835.0}, {"date": "2013-01-31", "close": 0.557346, "volume": 17897.0}, {"date": "2013-02-04", "close": 0.557346, "volume": 51135.0}, {"date": "2013-02-05", "close": 0.557346, "volume": 75343.0}, {"date": "2013-02-06", "close": 0.547568, "volume": 920.0}, {"date": "2013-02-07", "close": 0.557346, "volume": 30978.0}, {"date": "2013-02-08", "close": 0.557346, "volume": 4091.0}, {"date": "2013-02-11", "close": 0.567124, "volume": 10227.0}, {"date": "2013-02-12", "close": 0.576902, "volume": 88012.0}, {"date": "2013-02-13", "close": 0.576902, "volume": 102270.0}, {"date": "2013-02-14", "close": 0.567124, "volume": 70787.0}, {"date": "2013-02-15", "close": 0.576902, "volume": 26335.0}, {"date": "2013-02-19", "close": 0.576902, "volume": 5386.0}, {"date": "2013-02-20", "close": 0.58668, "volume": 3068.0}, {"date": "2013-02-21", "close": 0.58668, "volume": 159.0}, {"date": "2013-02-25", "close": 0.596458, "volume": 30681.0}, {"date": "2013-02-27", "close": 0.616014, "volume": 83696.0}, {"date": "2013-02-28", "close": 0.694238, "volume": 174882.0}, {"date": "2013-03-01", "close": 0.664904, "volume": 23606.0}, {"date": "2013-03-04", "close": 0.664904, "volume": 8664.0}, {"date": "2013-03-05", "close": 0.674682, "volume": 8916.0}, {"date": "2013-03-06", "close": 0.674682, "volume": 8435.0}, {"date": "2013-03-07", "close": 0.694238, "volume": 52527.0}, {"date": "2013-03-08", "close": 0.704016, "volume": 92251.0}, {"date": "2013-03-11", "close": 0.73335, "volume": 43123.0}, {"date": "2013-03-12", "close": 0.772462, "volume": 22355.0}, {"date": "2013-03-13", "close": 0.772462, "volume": 26079.0}, {"date": "2013-03-14", "close": 0.772462, "volume": 14695.0}, {"date": "2013-03-15", "close": 0.752906, "volume": 77366.0}, {"date": "2013-03-18", "close": 0.762684, "volume": 20724.0}, {"date": "2013-03-19", "close": 0.78224, "volume": 36445.0}, {"date": "2013-03-20", "close": 0.743128, "volume": 7259.0}, {"date": "2013-03-21", "close": 0.73335, "volume": 23011.0}, {"date": "2013-03-22", "close": 0.73335, "volume": 5625.0}, {"date": "2013-03-25", "close": 0.73335, "volume": 39540.0}, {"date": "2013-03-26", "close": 0.743128, "volume": 1378.0}, {"date": "2013-03-27", "close": 0.723572, "volume": 43976.0}, {"date": "2013-03-28", "close": 0.73335, "volume": 2713.0}, {"date": "2013-04-02", "close": 0.762684, "volume": 44385.0}, {"date": "2013-04-03", "close": 0.772462, "volume": 28278.0}, {"date": "2013-04-04", "close": 0.772462, "volume": 15134.0}, {"date": "2013-04-05", "close": 0.821352, "volume": 78087.0}, {"date": "2013-04-08", "close": 0.772462, "volume": 33463.0}, {"date": "2013-04-09", "close": 0.752906, "volume": 38991.0}, {"date": "2013-04-10", "close": 0.762684, "volume": 10019.0}, {"date": "2013-04-11", "close": 0.762684, "volume": 2190.0}, {"date": "2013-04-12", "close": 0.762684, "volume": 13295.0}, {"date": "2013-04-15", "close": 0.78224, "volume": 61260.0}, {"date": "2013-04-16", "close": 0.78224, "volume": 43465.0}, {"date": "2013-04-17", "close": 0.645348, "volume": 383556.0}, {"date": "2013-04-18", "close": 0.625792, "volume": 284557.0}, {"date": "2013-04-19", "close": 0.63, "volume": 180118.0}, {"date": "2013-04-22", "close": 0.6, "volume": 130667.0}, {"date": "2013-04-23", "close": 0.61, "volume": 47028.0}, {"date": "2013-04-24", "close": 0.62, "volume": 72800.0}, {"date": "2013-04-26", "close": 0.62, "volume": 35000.0}, {"date": "2013-04-29", "close": 0.61, "volume": 38667.0}, {"date": "2013-04-30", "close": 0.62, "volume": 50128.0}, {"date": "2013-05-01", "close": 0.62, "volume": 22000.0}, {"date": "2013-05-02", "close": 0.61, "volume": 18072.0}, {"date": "2013-05-03", "close": 0.61, "volume": 59060.0}, {"date": "2013-05-06", "close": 0.62, "volume": 88545.0}, {"date": "2013-05-07", "close": 0.62, "volume": 85908.0}, {"date": "2013-05-08", "close": 0.63, "volume": 91200.0}, {"date": "2013-05-09", "close": 0.62, "volume": 15000.0}, {"date": "2013-05-10", "close": 0.62, "volume": 63874.0}, {"date": "2013-05-13", "close": 0.62, "volume": 53402.0}, {"date": "2013-05-14", "close": 0.63, "volume": 82635.0}, {"date": "2013-05-15", "close": 0.62, "volume": 160250.0}, {"date": "2013-05-16", "close": 0.63, "volume": 156446.0}, {"date": "2013-05-17", "close": 0.64, "volume": 37500.0}, {"date": "2013-05-20", "close": 0.63, "volume": 9267.0}, {"date": "2013-05-21", "close": 0.64, "volume": 3000.0}, {"date": "2013-05-22", "close": 0.63, "volume": 27500.0}, {"date": "2013-05-23", "close": 0.64, "volume": 110000.0}, {"date": "2013-05-24", "close": 0.63, "volume": 39618.0}, {"date": "2013-05-27", "close": 0.63, "volume": 1367.0}, {"date": "2013-05-28", "close": 0.68, "volume": 41500.0}, {"date": "2013-05-29", "close": 0.65, "volume": 25057.0}, {"date": "2013-05-30", "close": 0.65, "volume": 550.0}, {"date": "2013-06-03", "close": 0.68, "volume": 64033.0}, {"date": "2013-06-04", "close": 0.7, "volume": 26469.0}, {"date": "2013-06-06", "close": 0.68, "volume": 14800.0}, {"date": "2013-06-07", "close": 0.7, "volume": 2918.0}, {"date": "2013-06-11", "close": 0.68, "volume": 115.0}, {"date": "2013-06-12", "close": 0.67, "volume": 62026.0}, {"date": "2013-06-13", "close": 0.68, "volume": 29986.0}, {"date": "2013-06-14", "close": 0.68, "volume": 14.0}, {"date": "2013-06-17", "close": 0.66, "volume": 24714.0}, {"date": "2013-06-18", "close": 0.66, "volume": 24460.0}, {"date": "2013-06-19", "close": 0.66, "volume": 28298.0}, {"date": "2013-06-20", "close": 0.66, "volume": 42668.0}, {"date": "2013-06-21", "close": 0.65, "volume": 34833.0}, {"date": "2013-06-24", "close": 0.67, "volume": 55000.0}, {"date": "2013-06-25", "close": 0.67, "volume": 17500.0}, {"date": "2013-06-26", "close": 0.69, "volume": 9000.0}, {"date": "2013-06-27", "close": 0.67, "volume": 5106.0}, {"date": "2013-06-28", "close": 0.67, "volume": 8662.0}, {"date": "2013-07-01", "close": 0.68, "volume": 37500.0}, {"date": "2013-07-02", "close": 0.68, "volume": 10000.0}, {"date": "2013-07-04", "close": 0.67, "volume": 34986.0}, {"date": "2013-07-05", "close": 0.7, "volume": 58500.0}, {"date": "2013-07-09", "close": 0.68, "volume": 14100.0}, {"date": "2013-07-10", "close": 0.69, "volume": 45750.0}, {"date": "2013-07-11", "close": 0.74, "volume": 5657.0}, {"date": "2013-07-12", "close": 0.71, "volume": 3001.0}, {"date": "2013-07-15", "close": 0.71, "volume": 10000.0}, {"date": "2013-07-17", "close": 0.72, "volume": 30000.0}, {"date": "2013-07-19", "close": 0.72, "volume": 16000.0}, {"date": "2013-07-22", "close": 0.71, "volume": 36500.0}, {"date": "2013-07-23", "close": 0.7, "volume": 67135.0}, {"date": "2013-07-24", "close": 0.7, "volume": 64484.0}, {"date": "2013-07-25", "close": 0.7, "volume": 12500.0}, {"date": "2013-07-26", "close": 0.7, "volume": 561.0}, {"date": "2013-07-29", "close": 0.7, "volume": 25000.0}, {"date": "2013-07-30", "close": 0.7, "volume": 770.0}, {"date": "2013-07-31", "close": 0.7, "volume": 40000.0}, {"date": "2013-08-01", "close": 0.7, "volume": 20160.0}, {"date": "2013-08-02", "close": 0.71, "volume": 7467.0}, {"date": "2013-08-05", "close": 0.7, "volume": 8182.0}, {"date": "2013-08-06", "close": 0.7, "volume": 6250.0}, {"date": "2013-08-07", "close": 0.7, "volume": 1700.0}, {"date": "2013-08-08", "close": 0.71, "volume": 8449.0}, {"date": "2013-08-09", "close": 0.71, "volume": 8500.0}, {"date": "2013-08-13", "close": 0.8, "volume": 129946.0}, {"date": "2013-08-14", "close": 0.8, "volume": 31865.0}, {"date": "2013-08-15", "close": 0.8, "volume": 17405.0}, {"date": "2013-08-19", "close": 0.8, "volume": 25000.0}, {"date": "2013-08-20", "close": 0.8, "volume": 22592.0}, {"date": "2013-08-21", "close": 0.8, "volume": 50051.0}, {"date": "2013-08-22", "close": 0.8, "volume": 42100.0}, {"date": "2013-08-23", "close": 0.81, "volume": 19500.0}, {"date": "2013-08-26", "close": 0.79, "volume": 36769.0}, {"date": "2013-08-27", "close": 0.81, "volume": 10581.0}, {"date": "2013-08-28", "close": 0.82, "volume": 47350.0}, {"date": "2013-08-29", "close": 0.84, "volume": 38000.0}, {"date": "2013-08-30", "close": 0.83, "volume": 30732.0}, {"date": "2013-09-02", "close": 0.81, "volume": 8000.0}, {"date": "2013-09-03", "close": 0.73, "volume": 644491.0}, {"date": "2013-09-04", "close": 0.7, "volume": 132871.0}, {"date": "2013-09-05", "close": 0.7, "volume": 125500.0}, {"date": "2013-09-06", "close": 0.73, "volume": 10750.0}, {"date": "2013-09-09", "close": 0.72, "volume": 54494.0}, {"date": "2013-09-10", "close": 0.72, "volume": 10000.0}, {"date": "2013-09-11", "close": 0.71, "volume": 87450.0}, {"date": "2013-09-12", "close": 0.72, "volume": 28000.0}, {"date": "2013-09-13", "close": 0.72, "volume": 33400.0}, {"date": "2013-09-16", "close": 0.72, "volume": 22375.0}, {"date": "2013-09-17", "close": 0.72, "volume": 22125.0}, {"date": "2013-09-20", "close": 0.72, "volume": 83577.0}, {"date": "2013-09-23", "close": 0.7, "volume": 19419.0}, {"date": "2013-09-24", "close": 0.7, "volume": 49800.0}, {"date": "2013-09-25", "close": 0.7, "volume": 16226.0}, {"date": "2013-09-26", "close": 0.7, "volume": 46000.0}, {"date": "2013-09-27", "close": 0.7, "volume": 86461.0}, {"date": "2013-09-30", "close": 0.7, "volume": 51128.0}, {"date": "2013-10-01", "close": 0.7, "volume": 12296.0}, {"date": "2013-10-04", "close": 0.71, "volume": 101393.0}, {"date": "2013-10-07", "close": 0.7, "volume": 1500.0}, {"date": "2013-10-10", "close": 0.7, "volume": 10995.0}, {"date": "2013-10-11", "close": 0.7, "volume": 2240.0}, {"date": "2013-10-14", "close": 0.7, "volume": 3232.0}, {"date": "2013-10-15", "close": 0.71, "volume": 43814.0}, {"date": "2013-10-16", "close": 0.7, "volume": 38750.0}, {"date": "2013-10-17", "close": 0.7, "volume": 327464.0}, {"date": "2013-10-21", "close": 0.7, "volume": 45000.0}, {"date": "2013-10-22", "close": 0.7, "volume": 900.0}, {"date": "2013-10-24", "close": 0.7, "volume": 54025.0}, {"date": "2013-10-25", "close": 0.7, "volume": 15000.0}, {"date": "2013-10-28", "close": 0.7, "volume": 34353.0}, {"date": "2013-10-29", "close": 0.7, "volume": 3660.0}, {"date": "2013-10-30", "close": 0.72, "volume": 74695.0}, {"date": "2013-10-31", "close": 0.74, "volume": 73694.0}, {"date": "2013-11-01", "close": 0.71, "volume": 5500.0}, {"date": "2013-11-04", "close": 0.71, "volume": 3247.0}, {"date": "2013-11-05", "close": 0.73, "volume": 33615.0}, {"date": "2013-11-06", "close": 0.72, "volume": 7254.0}, {"date": "2013-11-07", "close": 0.71, "volume": 313.0}, {"date": "2013-11-08", "close": 0.71, "volume": 50000.0}, {"date": "2013-11-12", "close": 0.74, "volume": 264355.0}, {"date": "2013-11-13", "close": 0.74, "volume": 39733.0}, {"date": "2013-11-14", "close": 0.76, "volume": 143294.0}, {"date": "2013-11-15", "close": 0.75, "volume": 49682.0}, {"date": "2013-11-18", "close": 0.75, "volume": 105340.0}, {"date": "2013-11-19", "close": 0.76, "volume": 26579.0}, {"date": "2013-11-20", "close": 0.75, "volume": 367546.0}, {"date": "2013-11-21", "close": 0.76, "volume": 59900.0}, {"date": "2013-11-22", "close": 0.77, "volume": 42563.0}, {"date": "2013-11-25", "close": 0.78, "volume": 2080.0}, {"date": "2013-11-26", "close": 0.81, "volume": 68000.0}, {"date": "2013-11-27", "close": 0.8, "volume": 32500.0}, {"date": "2013-11-28", "close": 0.82, "volume": 33990.0}, {"date": "2013-11-29", "close": 0.82, "volume": 29000.0}, {"date": "2013-12-02", "close": 0.82, "volume": 44698.0}, {"date": "2013-12-03", "close": 0.81, "volume": 17822.0}, {"date": "2013-12-05", "close": 0.82, "volume": 27688.0}, {"date": "2013-12-06", "close": 0.81, "volume": 558.0}, {"date": "2013-12-09", "close": 0.81, "volume": 19411.0}, {"date": "2013-12-10", "close": 0.81, "volume": 25517.0}, {"date": "2013-12-12", "close": 0.8, "volume": 17700.0}, {"date": "2013-12-13", "close": 0.8, "volume": 49585.0}, {"date": "2013-12-18", "close": 0.77, "volume": 80071.0}, {"date": "2013-12-19", "close": 0.78, "volume": 17000.0}, {"date": "2013-12-20", "close": 0.78, "volume": 4951.0}, {"date": "2013-12-23", "close": 0.77, "volume": 1630.0}, {"date": "2013-12-24", "close": 0.77, "volume": 12500.0}, {"date": "2013-12-27", "close": 0.78, "volume": 12800.0}, {"date": "2013-12-30", "close": 0.78, "volume": 27836.0}, {"date": "2013-12-31", "close": 0.78, "volume": 17200.0}, {"date": "2014-01-02", "close": 0.79, "volume": 9529.0}, {"date": "2014-01-03", "close": 0.78, "volume": 2000.0}, {"date": "2014-01-06", "close": 0.78, "volume": 850.0}, {"date": "2014-01-07", "close": 0.78, "volume": 2250.0}, {"date": "2014-01-08", "close": 0.78, "volume": 10697.0}, {"date": "2014-01-10", "close": 0.78, "volume": 4481.0}, {"date": "2014-01-13", "close": 0.78, "volume": 36058.0}, {"date": "2014-01-14", "close": 0.78, "volume": 17066.0}, {"date": "2014-01-15", "close": 0.78, "volume": 50655.0}, {"date": "2014-01-16", "close": 0.78, "volume": 146336.0}, {"date": "2014-01-17", "close": 0.78, "volume": 13220.0}, {"date": "2014-01-20", "close": 0.78, "volume": 13472.0}, {"date": "2014-01-21", "close": 0.77, "volume": 16443.0}, {"date": "2014-01-22", "close": 0.77, "volume": 1325.0}, {"date": "2014-01-23", "close": 0.78, "volume": 14800.0}, {"date": "2014-01-24", "close": 0.77, "volume": 9700.0}, {"date": "2014-01-28", "close": 0.76, "volume": 45460.0}, {"date": "2014-01-29", "close": 0.76, "volume": 3858.0}, {"date": "2014-01-30", "close": 0.71, "volume": 64496.0}, {"date": "2014-01-31", "close": 0.74, "volume": 156000.0}, {"date": "2014-02-03", "close": 0.74, "volume": 5000.0}, {"date": "2014-02-04", "close": 0.74, "volume": 33502.0}, {"date": "2014-02-05", "close": 0.74, "volume": 34022.0}, {"date": "2014-02-06", "close": 0.74, "volume": 1906.0}, {"date": "2014-02-07", "close": 0.74, "volume": 18134.0}, {"date": "2014-02-10", "close": 0.74, "volume": 4000.0}, {"date": "2014-02-11", "close": 0.76, "volume": 190372.0}, {"date": "2014-02-12", "close": 0.75, "volume": 8040.0}, {"date": "2014-02-14", "close": 0.77, "volume": 146500.0}, {"date": "2014-02-17", "close": 0.77, "volume": 37000.0}, {"date": "2014-02-18", "close": 0.78, "volume": 70414.0}, {"date": "2014-02-19", "close": 0.79, "volume": 48756.0}, {"date": "2014-02-20", "close": 0.78, "volume": 16100.0}, {"date": "2014-02-26", "close": 0.8, "volume": 53500.0}, {"date": "2014-02-27", "close": 0.79, "volume": 112363.0}, {"date": "2014-02-28", "close": 0.79, "volume": 5453.0}, {"date": "2014-03-03", "close": 0.79, "volume": 23500.0}, {"date": "2014-03-04", "close": 0.8, "volume": 189084.0}, {"date": "2014-03-05", "close": 0.8, "volume": 21000.0}, {"date": "2014-03-07", "close": 0.79, "volume": 47500.0}, {"date": "2014-03-10", "close": 0.8, "volume": 5000.0}, {"date": "2014-03-11", "close": 0.8, "volume": 181071.0}, {"date": "2014-03-12", "close": 0.82, "volume": 328583.0}, {"date": "2014-03-13", "close": 0.81, "volume": 13520.0}, {"date": "2014-03-14", "close": 0.8, "volume": 96900.0}, {"date": "2014-03-17", "close": 0.8, "volume": 18926.0}, {"date": "2014-03-18", "close": 0.83, "volume": 422584.0}, {"date": "2014-03-19", "close": 0.84, "volume": 111707.0}, {"date": "2014-03-20", "close": 0.84, "volume": 32900.0}, {"date": "2014-03-21", "close": 0.85, "volume": 23264.0}, {"date": "2014-03-24", "close": 0.86, "volume": 48558.0}, {"date": "2014-03-27", "close": 0.84, "volume": 41517.0}, {"date": "2014-03-28", "close": 0.85, "volume": 4000.0}, {"date": "2014-03-31", "close": 0.85, "volume": 86300.0}, {"date": "2014-04-01", "close": 0.84, "volume": 36488.0}, {"date": "2014-04-02", "close": 0.85, "volume": 118734.0}, {"date": "2014-04-03", "close": 0.86, "volume": 162300.0}, {"date": "2014-04-04", "close": 0.86, "volume": 200367.0}, {"date": "2014-04-07", "close": 0.88, "volume": 57784.0}, {"date": "2014-04-08", "close": 0.88, "volume": 21371.0}, {"date": "2014-04-09", "close": 0.87, "volume": 1500.0}, {"date": "2014-04-10", "close": 0.9, "volume": 329549.0}, {"date": "2014-04-11", "close": 0.9, "volume": 317262.0}, {"date": "2014-04-14", "close": 0.9, "volume": 111817.0}, {"date": "2014-04-15", "close": 0.9, "volume": 26300.0}, {"date": "2014-04-16", "close": 0.91, "volume": 376400.0}, {"date": "2014-04-17", "close": 0.92, "volume": 482526.0}, {"date": "2014-04-22", "close": 0.89, "volume": 185146.0}, {"date": "2014-04-23", "close": 0.87, "volume": 68356.0}, {"date": "2014-04-24", "close": 0.87, "volume": 813.0}, {"date": "2014-04-28", "close": 0.87, "volume": 75662.0}, {"date": "2014-04-29", "close": 0.87, "volume": 9720.0}, {"date": "2014-05-01", "close": 0.87, "volume": 588000.0}, {"date": "2014-05-02", "close": 0.86, "volume": 74000.0}, {"date": "2014-05-06", "close": 0.85, "volume": 55082.0}, {"date": "2014-05-07", "close": 0.84, "volume": 27291.0}, {"date": "2014-05-09", "close": 0.83, "volume": 13224.0}, {"date": "2014-05-12", "close": 0.84, "volume": 31475.0}, {"date": "2014-05-13", "close": 0.83, "volume": 21718.0}, {"date": "2014-05-14", "close": 0.93, "volume": 711426.0}, {"date": "2014-05-15", "close": 1.0, "volume": 364024.0}, {"date": "2014-05-16", "close": 1.05, "volume": 666117.0}, {"date": "2014-05-19", "close": 1.05, "volume": 355267.0}, {"date": "2014-05-20", "close": 1.1, "volume": 193376.0}, {"date": "2014-05-21", "close": 1.1, "volume": 72869.0}, {"date": "2014-05-22", "close": 1.15, "volume": 215557.0}, {"date": "2014-05-23", "close": 1.2, "volume": 101000.0}, {"date": "2014-05-26", "close": 1.2, "volume": 75750.0}, {"date": "2014-05-27", "close": 1.1, "volume": 70500.0}, {"date": "2014-05-28", "close": 1.2, "volume": 196385.0}, {"date": "2014-05-29", "close": 1.2, "volume": 3644.0}, {"date": "2014-05-30", "close": 1.2, "volume": 79009.0}, {"date": "2014-06-02", "close": 1.2, "volume": 236497.0}, {"date": "2014-06-03", "close": 1.2, "volume": 19687.0}, {"date": "2014-06-04", "close": 1.2, "volume": 32781.0}, {"date": "2014-06-05", "close": 1.15, "volume": 196035.0}, {"date": "2014-06-06", "close": 1.15, "volume": 37599.0}, {"date": "2014-06-10", "close": 1.2, "volume": 96452.0}, {"date": "2014-06-11", "close": 1.2, "volume": 118918.0}, {"date": "2014-06-12", "close": 1.2, "volume": 77000.0}, {"date": "2014-06-13", "close": 1.15, "volume": 353317.0}, {"date": "2014-06-16", "close": 1.15, "volume": 55570.0}, {"date": "2014-06-17", "close": 1.1, "volume": 285640.0}, {"date": "2014-06-18", "close": 1.1, "volume": 58300.0}, {"date": "2014-06-19", "close": 1.1, "volume": 204080.0}, {"date": "2014-06-20", "close": 1.1, "volume": 114201.0}, {"date": "2014-06-23", "close": 1.1, "volume": 75900.0}, {"date": "2014-06-24", "close": 1.1, "volume": 119000.0}, {"date": "2014-06-25", "close": 1.15, "volume": 241919.0}, {"date": "2014-06-26", "close": 1.1, "volume": 46414.0}, {"date": "2014-06-27", "close": 1.1, "volume": 25811.0}, {"date": "2014-06-30", "close": 1.1, "volume": 9857.0}, {"date": "2014-07-01", "close": 1.1, "volume": 36653.0}, {"date": "2014-07-02", "close": 1.05, "volume": 887.0}, {"date": "2014-07-03", "close": 1.1, "volume": 24600.0}, {"date": "2014-07-07", "close": 1.05, "volume": 10000.0}, {"date": "2014-07-08", "close": 1.07, "volume": 7729.0}, {"date": "2014-07-09", "close": 1.15, "volume": 50091.0}, {"date": "2014-07-10", "close": 1.1, "volume": 4800.0}, {"date": "2014-07-11", "close": 1.1, "volume": 24800.0}, {"date": "2014-07-14", "close": 1.1, "volume": 24889.0}, {"date": "2014-07-15", "close": 1.1, "volume": 33316.0}, {"date": "2014-07-16", "close": 1.1, "volume": 4867.0}, {"date": "2014-07-17", "close": 1.1, "volume": 13020.0}, {"date": "2014-07-21", "close": 1.1, "volume": 4286.0}, {"date": "2014-07-23", "close": 1.1, "volume": 1591.0}, {"date": "2014-07-24", "close": 1.15, "volume": 44131.0}, {"date": "2014-07-25", "close": 1.15, "volume": 34400.0}, {"date": "2014-07-28", "close": 1.15, "volume": 1220.0}, {"date": "2014-07-29", "close": 1.15, "volume": 9380.0}, {"date": "2014-07-30", "close": 1.15, "volume": 400.0}, {"date": "2014-07-31", "close": 1.15, "volume": 2000.0}, {"date": "2014-08-04", "close": 1.15, "volume": 41844.0}, {"date": "2014-08-05", "close": 1.2, "volume": 15000.0}, {"date": "2014-08-06", "close": 1.15, "volume": 7000.0}, {"date": "2014-08-07", "close": 1.15, "volume": 21900.0}, {"date": "2014-08-08", "close": 1.15, "volume": 35000.0}, {"date": "2014-08-11", "close": 1.15, "volume": 85500.0}, {"date": "2014-08-13", "close": 1.15, "volume": 7000.0}, {"date": "2014-08-14", "close": 1.15, "volume": 20656.0}, {"date": "2014-08-19", "close": 1.15, "volume": 99640.0}, {"date": "2014-08-20", "close": 1.2, "volume": 38100.0}, {"date": "2014-08-21", "close": 1.2, "volume": 7400.0}, {"date": "2014-08-22", "close": 1.25, "volume": 120086.0}, {"date": "2014-08-25", "close": 1.25, "volume": 41000.0}, {"date": "2014-08-26", "close": 1.25, "volume": 26060.0}, {"date": "2014-08-27", "close": 1.25, "volume": 1887.0}, {"date": "2014-08-28", "close": 1.25, "volume": 4300.0}, {"date": "2014-09-01", "close": 1.25, "volume": 12054.0}, {"date": "2014-09-02", "close": 1.2, "volume": 63152.0}, {"date": "2014-09-03", "close": 1.2, "volume": 2500.0}, {"date": "2014-09-04", "close": 1.25, "volume": 40143.0}, {"date": "2014-09-08", "close": 1.2, "volume": 920.0}, {"date": "2014-09-09", "close": 1.25, "volume": 3000.0}, {"date": "2014-09-10", "close": 1.25, "volume": 14400.0}, {"date": "2014-09-11", "close": 1.25, "volume": 57600.0}, {"date": "2014-09-12", "close": 1.2, "volume": 17041.0}, {"date": "2014-09-15", "close": 1.2, "volume": 28275.0}, {"date": "2014-09-17", "close": 1.15, "volume": 97360.0}, {"date": "2014-09-18", "close": 1.2, "volume": 1200.0}, {"date": "2014-09-22", "close": 1.15, "volume": 22103.0}, {"date": "2014-09-23", "close": 1.2, "volume": 12500.0}, {"date": "2014-09-24", "close": 1.15, "volume": 20230.0}, {"date": "2014-09-26", "close": 1.15, "volume": 40284.0}, {"date": "2014-09-29", "close": 1.15, "volume": 3029.0}, {"date": "2014-09-30", "close": 1.15, "volume": 30999.0}, {"date": "2014-10-01", "close": 1.2, "volume": 25510.0}, {"date": "2014-10-03", "close": 1.2, "volume": 3210.0}, {"date": "2014-10-06", "close": 1.15, "volume": 17333.0}, {"date": "2014-10-07", "close": 1.2, "volume": 14110.0}, {"date": "2014-10-08", "close": 1.15, "volume": 8000.0}, {"date": "2014-10-09", "close": 1.15, "volume": 26920.0}, {"date": "2014-10-13", "close": 1.15, "volume": 30970.0}, {"date": "2014-10-14", "close": 1.15, "volume": 16900.0}, {"date": "2014-10-16", "close": 1.15, "volume": 20250.0}, {"date": "2014-10-17", "close": 1.2, "volume": 700.0}, {"date": "2014-10-21", "close": 1.15, "volume": 21127.0}, {"date": "2014-10-22", "close": 1.15, "volume": 15270.0}, {"date": "2014-10-23", "close": 1.15, "volume": 441883.0}, {"date": "2014-10-24", "close": 1.15, "volume": 59960.0}, {"date": "2014-10-28", "close": 1.1, "volume": 11403.0}, {"date": "2014-10-29", "close": 1.1, "volume": 3403.0}, {"date": "2014-10-31", "close": 1.15, "volume": 4900.0}, {"date": "2014-11-04", "close": 1.15, "volume": 17500.0}, {"date": "2014-11-05", "close": 1.1, "volume": 700.0}, {"date": "2014-11-06", "close": 1.15, "volume": 255113.0}, {"date": "2014-11-07", "close": 1.15, "volume": 25000.0}, {"date": "2014-11-10", "close": 1.15, "volume": 6900.0}, {"date": "2014-11-11", "close": 1.15, "volume": 17801.0}, {"date": "2014-11-12", "close": 1.15, "volume": 158318.0}, {"date": "2014-11-13", "close": 1.15, "volume": 17800.0}, {"date": "2014-11-14", "close": 1.15, "volume": 30000.0}, {"date": "2014-11-17", "close": 1.15, "volume": 22250.0}, {"date": "2014-11-18", "close": 1.15, "volume": 1000.0}, {"date": "2014-11-19", "close": 1.15, "volume": 1395.0}, {"date": "2014-11-20", "close": 1.1, "volume": 196657.0}, {"date": "2014-11-21", "close": 1.15, "volume": 333843.0}, {"date": "2014-11-24", "close": 1.15, "volume": 25200.0}, {"date": "2014-11-25", "close": 1.15, "volume": 262874.0}, {"date": "2014-11-26", "close": 1.15, "volume": 38225.0}, {"date": "2014-11-27", "close": 1.15, "volume": 125775.0}, {"date": "2014-11-28", "close": 1.15, "volume": 21936.0}, {"date": "2014-12-01", "close": 1.15, "volume": 13364.0}, {"date": "2014-12-03", "close": 1.15, "volume": 12436.0}, {"date": "2014-12-04", "close": 1.1, "volume": 57270.0}, {"date": "2014-12-05", "close": 1.15, "volume": 30660.0}, {"date": "2014-12-08", "close": 1.15, "volume": 2667.0}, {"date": "2014-12-09", "close": 1.2, "volume": 119647.0}, {"date": "2014-12-10", "close": 1.2, "volume": 102870.0}, {"date": "2014-12-11", "close": 1.15, "volume": 5840.0}, {"date": "2014-12-12", "close": 1.2, "volume": 16667.0}, {"date": "2014-12-15", "close": 1.2, "volume": 527343.0}, {"date": "2014-12-16", "close": 1.2, "volume": 161814.0}, {"date": "2014-12-17", "close": 1.15, "volume": 5307.0}, {"date": "2014-12-18", "close": 1.15, "volume": 410647.0}, {"date": "2014-12-22", "close": 1.2, "volume": 2500.0}, {"date": "2014-12-23", "close": 1.15, "volume": 11631.0}, {"date": "2014-12-29", "close": 1.2, "volume": 10000.0}, {"date": "2014-12-30", "close": 1.2, "volume": 49300.0}, {"date": "2014-12-31", "close": 1.2, "volume": 20900.0}, {"date": "2015-01-02", "close": 1.2, "volume": 10000.0}, {"date": "2015-01-05", "close": 1.2, "volume": 8300.0}, {"date": "2015-01-06", "close": 1.2, "volume": 12907.0}, {"date": "2015-01-07", "close": 1.2, "volume": 10000.0}, {"date": "2015-01-09", "close": 1.2, "volume": 41004.0}, {"date": "2015-01-12", "close": 1.2, "volume": 63500.0}, {"date": "2015-01-13", "close": 1.2, "volume": 20000.0}, {"date": "2015-01-15", "close": 1.2, "volume": 49625.0}, {"date": "2015-01-19", "close": 1.2, "volume": 5699.0}, {"date": "2015-01-20", "close": 1.22, "volume": 34759.0}, {"date": "2015-01-22", "close": 1.22, "volume": 10000.0}, {"date": "2015-01-23", "close": 1.22, "volume": 6501.0}, {"date": "2015-01-27", "close": 1.22, "volume": 20000.0}, {"date": "2015-01-28", "close": 1.2, "volume": 37005.0}, {"date": "2015-01-29", "close": 1.25, "volume": 26155.0}, {"date": "2015-01-30", "close": 1.25, "volume": 8000.0}, {"date": "2015-02-02", "close": 1.25, "volume": 2760.0}, {"date": "2015-02-03", "close": 1.25, "volume": 130022.0}, {"date": "2015-02-04", "close": 1.25, "volume": 64704.0}, {"date": "2015-02-05", "close": 1.25, "volume": 600.0}, {"date": "2015-02-06", "close": 1.25, "volume": 116904.0}, {"date": "2015-02-09", "close": 1.25, "volume": 52000.0}, {"date": "2015-02-12", "close": 1.3, "volume": 71048.0}, {"date": "2015-02-13", "close": 1.35, "volume": 58092.0}, {"date": "2015-02-16", "close": 1.35, "volume": 59732.0}, {"date": "2015-02-17", "close": 1.45, "volume": 63093.0}, {"date": "2015-02-18", "close": 1.4, "volume": 46298.0}, {"date": "2015-02-19", "close": 1.45, "volume": 17400.0}, {"date": "2015-02-20", "close": 1.45, "volume": 22728.0}, {"date": "2015-02-23", "close": 1.5, "volume": 16670.0}, {"date": "2015-02-24", "close": 1.4, "volume": 2480.0}, {"date": "2015-02-25", "close": 1.4, "volume": 40112.0}, {"date": "2015-02-26", "close": 1.45, "volume": 33755.0}, {"date": "2015-02-27", "close": 1.4, "volume": 18141.0}, {"date": "2015-03-02", "close": 1.45, "volume": 95134.0}, {"date": "2015-03-03", "close": 1.4, "volume": 34735.0}, {"date": "2015-03-04", "close": 1.4, "volume": 81807.0}, {"date": "2015-03-05", "close": 1.45, "volume": 96753.0}, {"date": "2015-03-06", "close": 1.4, "volume": 27669.0}, {"date": "2015-03-09", "close": 1.4, "volume": 3000.0}, {"date": "2015-03-10", "close": 1.4, "volume": 43.0}, {"date": "2015-03-11", "close": 1.4, "volume": 1410.0}, {"date": "2015-03-12", "close": 1.4, "volume": 11842.0}, {"date": "2015-03-13", "close": 1.4, "volume": 49000.0}, {"date": "2015-03-16", "close": 1.4, "volume": 24607.0}, {"date": "2015-03-17", "close": 1.4, "volume": 7300.0}, {"date": "2015-03-18", "close": 1.45, "volume": 15868.0}, {"date": "2015-03-20", "close": 1.4, "volume": 15500.0}, {"date": "2015-03-23", "close": 1.4, "volume": 59219.0}, {"date": "2015-03-24", "close": 1.4, "volume": 47193.0}, {"date": "2015-03-25", "close": 1.35, "volume": 112165.0}, {"date": "2015-03-26", "close": 1.35, "volume": 342411.0}, {"date": "2015-03-31", "close": 1.4, "volume": 72829.0}, {"date": "2015-04-01", "close": 1.4, "volume": 430.0}, {"date": "2015-04-02", "close": 1.4, "volume": 150000.0}, {"date": "2015-04-07", "close": 1.4, "volume": 3400.0}, {"date": "2015-04-08", "close": 1.4, "volume": 50000.0}, {"date": "2015-04-09", "close": 1.4, "volume": 240.0}, {"date": "2015-04-14", "close": 1.4, "volume": 58662.0}, {"date": "2015-04-15", "close": 1.4, "volume": 100000.0}, {"date": "2015-04-16", "close": 1.35, "volume": 556.0}, {"date": "2015-04-17", "close": 1.4, "volume": 32389.0}, {"date": "2015-04-20", "close": 1.4, "volume": 50345.0}, {"date": "2015-04-21", "close": 1.4, "volume": 714.0}, {"date": "2015-04-22", "close": 1.35, "volume": 9428.0}, {"date": "2015-04-23", "close": 1.35, "volume": 115453.0}, {"date": "2015-04-28", "close": 1.35, "volume": 1755.0}, {"date": "2015-04-29", "close": 1.3, "volume": 128765.0}, {"date": "2015-05-01", "close": 1.35, "volume": 6000.0}, {"date": "2015-05-04", "close": 1.35, "volume": 10780.0}, {"date": "2015-05-05", "close": 1.35, "volume": 6419.0}, {"date": "2015-05-06", "close": 1.4, "volume": 1433.0}, {"date": "2015-05-08", "close": 1.35, "volume": 10000.0}, {"date": "2015-05-11", "close": 1.35, "volume": 1223.0}, {"date": "2015-05-14", "close": 1.35, "volume": 25464.0}, {"date": "2015-05-18", "close": 1.35, "volume": 12667.0}, {"date": "2015-05-19", "close": 1.4, "volume": 77569.0}, {"date": "2015-05-20", "close": 1.35, "volume": 18000.0}, {"date": "2015-05-25", "close": 1.35, "volume": 10698.0}, {"date": "2015-05-26", "close": 1.4, "volume": 107642.0}, {"date": "2015-05-27", "close": 1.35, "volume": 34996.0}, {"date": "2015-05-28", "close": 1.35, "volume": 1709.0}, {"date": "2015-06-01", "close": 1.35, "volume": 10981.0}, {"date": "2015-06-02", "close": 1.4, "volume": 10165.0}, {"date": "2015-06-03", "close": 1.35, "volume": 17553.0}, {"date": "2015-06-04", "close": 1.37, "volume": 4300.0}, {"date": "2015-06-05", "close": 1.35, "volume": 1394.0}, {"date": "2015-06-09", "close": 1.35, "volume": 2264.0}, {"date": "2015-06-10", "close": 1.35, "volume": 2963.0}, {"date": "2015-06-11", "close": 1.35, "volume": 5467.0}, {"date": "2015-06-12", "close": 1.45, "volume": 193313.0}, {"date": "2015-06-15", "close": 1.4, "volume": 14085.0}, {"date": "2015-06-16", "close": 1.4, "volume": 4515.0}, {"date": "2015-06-18", "close": 1.35, "volume": 15140.0}, {"date": "2015-06-19", "close": 1.35, "volume": 16041.0}, {"date": "2015-06-22", "close": 1.35, "volume": 21274.0}, {"date": "2015-06-23", "close": 1.35, "volume": 6592.0}, {"date": "2015-06-24", "close": 1.35, "volume": 5191.0}, {"date": "2015-06-25", "close": 1.35, "volume": 7258.0}, {"date": "2015-06-29", "close": 1.35, "volume": 10806.0}, {"date": "2015-06-30", "close": 1.3, "volume": 15761.0}, {"date": "2015-07-03", "close": 1.35, "volume": 37078.0}, {"date": "2015-07-07", "close": 1.3, "volume": 91100.0}, {"date": "2015-07-08", "close": 1.3, "volume": 3000.0}, {"date": "2015-07-17", "close": 1.32, "volume": 3733.0}, {"date": "2015-07-20", "close": 1.3, "volume": 21437.0}, {"date": "2015-07-21", "close": 1.35, "volume": 14107.0}, {"date": "2015-07-22", "close": 1.3, "volume": 13888.0}, {"date": "2015-07-23", "close": 1.3, "volume": 820.0}, {"date": "2015-07-24", "close": 1.3, "volume": 4786.0}, {"date": "2015-07-27", "close": 1.32, "volume": 1141.0}, {"date": "2015-07-28", "close": 1.3, "volume": 936.0}, {"date": "2015-07-29", "close": 1.3, "volume": 39600.0}, {"date": "2015-07-30", "close": 1.3, "volume": 1592.0}, {"date": "2015-07-31", "close": 1.3, "volume": 1813.0}, {"date": "2015-08-03", "close": 1.3, "volume": 59.0}, {"date": "2015-08-04", "close": 1.32, "volume": 34945.0}, {"date": "2015-08-06", "close": 1.3, "volume": 6066.0}, {"date": "2015-08-07", "close": 1.3, "volume": 3566.0}, {"date": "2015-08-10", "close": 1.3, "volume": 20293.0}, {"date": "2015-08-11", "close": 1.3, "volume": 10714.0}, {"date": "2015-08-12", "close": 1.3, "volume": 57344.0}, {"date": "2015-08-13", "close": 1.3, "volume": 28464.0}, {"date": "2015-08-17", "close": 1.3, "volume": 15000.0}, {"date": "2015-08-18", "close": 1.25, "volume": 37575.0}, {"date": "2015-08-19", "close": 1.25, "volume": 31071.0}, {"date": "2015-08-20", "close": 1.25, "volume": 33735.0}, {"date": "2015-08-21", "close": 1.25, "volume": 14903.0}, {"date": "2015-08-24", "close": 1.2, "volume": 21357.0}, {"date": "2015-08-25", "close": 1.2, "volume": 119032.0}, {"date": "2015-08-26", "close": 1.25, "volume": 247.0}, {"date": "2015-08-28", "close": 1.25, "volume": 11277.0}, {"date": "2015-08-31", "close": 1.2, "volume": 12800.0}, {"date": "2015-09-01", "close": 1.25, "volume": 32000.0}, {"date": "2015-09-03", "close": 1.2, "volume": 2410.0}, {"date": "2015-09-04", "close": 1.2, "volume": 3040.0}, {"date": "2015-09-07", "close": 1.2, "volume": 32592.0}, {"date": "2015-09-08", "close": 1.2, "volume": 3100.0}, {"date": "2015-09-09", "close": 1.25, "volume": 53692.0}, {"date": "2015-09-10", "close": 1.25, "volume": 27200.0}, {"date": "2015-09-11", "close": 1.25, "volume": 6012.0}, {"date": "2015-09-17", "close": 1.25, "volume": 4000.0}, {"date": "2015-09-18", "close": 1.25, "volume": 51875.0}, {"date": "2015-09-21", "close": 1.25, "volume": 6100.0}, {"date": "2015-09-30", "close": 1.25, "volume": 7500.0}, {"date": "2015-10-01", "close": 1.25, "volume": 18567.0}, {"date": "2015-10-02", "close": 1.25, "volume": 2000.0}, {"date": "2015-10-05", "close": 1.2, "volume": 4300.0}, {"date": "2015-10-06", "close": 1.22, "volume": 4000.0}, {"date": "2015-10-08", "close": 1.25, "volume": 24000.0}, {"date": "2015-10-12", "close": 1.22, "volume": 3900.0}, {"date": "2015-10-13", "close": 1.25, "volume": 27146.0}, {"date": "2015-10-22", "close": 1.25, "volume": 3940.0}, {"date": "2015-10-26", "close": 1.2, "volume": 1337.0}, {"date": "2015-10-28", "close": 1.25, "volume": 4000.0}, {"date": "2015-10-29", "close": 1.25, "volume": 12000.0}, {"date": "2015-10-30", "close": 1.3, "volume": 1138.0}, {"date": "2015-11-04", "close": 1.3, "volume": 1286.0}, {"date": "2015-11-05", "close": 1.25, "volume": 32088.0}, {"date": "2015-11-06", "close": 1.2, "volume": 19643.0}, {"date": "2015-11-09", "close": 1.2, "volume": 15000.0}, {"date": "2015-11-10", "close": 1.25, "volume": 684.0}, {"date": "2015-11-13", "close": 1.25, "volume": 5000.0}, {"date": "2015-11-16", "close": 1.2, "volume": 79852.0}, {"date": "2015-11-18", "close": 1.2, "volume": 1074.0}, {"date": "2015-11-19", "close": 1.2, "volume": 61530.0}, {"date": "2015-11-20", "close": 1.22, "volume": 14786.0}, {"date": "2015-11-24", "close": 1.2, "volume": 2250.0}, {"date": "2015-11-25", "close": 1.2, "volume": 40000.0}, {"date": "2015-11-26", "close": 1.2, "volume": 6500.0}, {"date": "2015-11-27", "close": 1.2, "volume": 3800.0}, {"date": "2015-11-30", "close": 1.2, "volume": 27888.0}, {"date": "2015-12-01", "close": 1.2, "volume": 20799.0}, {"date": "2015-12-02", "close": 1.2, "volume": 3111.0}, {"date": "2015-12-03", "close": 1.2, "volume": 6420.0}, {"date": "2015-12-04", "close": 1.2, "volume": 2325.0}, {"date": "2015-12-09", "close": 1.25, "volume": 113950.0}, {"date": "2015-12-10", "close": 1.27, "volume": 12643.0}, {"date": "2015-12-11", "close": 1.25, "volume": 30000.0}, {"date": "2015-12-14", "close": 1.27, "volume": 39438.0}, {"date": "2015-12-16", "close": 1.25, "volume": 17179.0}, {"date": "2015-12-17", "close": 1.27, "volume": 1000.0}, {"date": "2015-12-18", "close": 1.3, "volume": 500.0}, {"date": "2015-12-21", "close": 1.3, "volume": 19200.0}, {"date": "2015-12-22", "close": 1.3, "volume": 170411.0}, {"date": "2015-12-23", "close": 1.3, "volume": 33188.0}, {"date": "2016-01-05", "close": 1.35, "volume": 393.0}, {"date": "2016-01-06", "close": 1.3, "volume": 5000.0}, {"date": "2016-01-08", "close": 1.25, "volume": 7263.0}, {"date": "2016-01-12", "close": 1.25, "volume": 4756.0}, {"date": "2016-01-18", "close": 1.25, "volume": 10584.0}, {"date": "2016-01-19", "close": 1.25, "volume": 75250.0}, {"date": "2016-01-21", "close": 1.25, "volume": 11538.0}, {"date": "2016-01-22", "close": 1.3, "volume": 59525.0}, {"date": "2016-01-25", "close": 1.25, "volume": 21230.0}, {"date": "2016-01-27", "close": 1.25, "volume": 10000.0}, {"date": "2016-01-28", "close": 1.3, "volume": 6350.0}, {"date": "2016-01-29", "close": 1.25, "volume": 22000.0}, {"date": "2016-02-01", "close": 1.25, "volume": 10000.0}, {"date": "2016-02-02", "close": 1.25, "volume": 230000.0}, {"date": "2016-02-04", "close": 1.25, "volume": 9467.0}, {"date": "2016-02-05", "close": 1.25, "volume": 500.0}, {"date": "2016-02-08", "close": 1.3, "volume": 100.0}, {"date": "2016-02-09", "close": 1.25, "volume": 3060.0}, {"date": "2016-02-10", "close": 1.25, "volume": 69789.0}, {"date": "2016-02-15", "close": 1.2, "volume": 788.0}, {"date": "2016-02-17", "close": 1.25, "volume": 12400.0}, {"date": "2016-02-19", "close": 1.2, "volume": 2067.0}, {"date": "2016-02-22", "close": 1.25, "volume": 444.0}, {"date": "2016-02-25", "close": 1.22, "volume": 1800.0}, {"date": "2016-02-26", "close": 1.2, "volume": 36000.0}, {"date": "2016-02-29", "close": 1.2, "volume": 2467.0}, {"date": "2016-03-01", "close": 1.2, "volume": 103320.0}, {"date": "2016-03-02", "close": 1.2, "volume": 26280.0}, {"date": "2016-03-03", "close": 1.2, "volume": 308300.0}, {"date": "2016-03-07", "close": 1.2, "volume": 17000.0}, {"date": "2016-03-08", "close": 1.2, "volume": 2000.0}, {"date": "2016-03-09", "close": 1.15, "volume": 630.0}, {"date": "2016-03-10", "close": 1.15, "volume": 7479.0}, {"date": "2016-03-11", "close": 1.17, "volume": 3241.0}, {"date": "2016-03-15", "close": 1.15, "volume": 125037.0}, {"date": "2016-03-17", "close": 1.1, "volume": 14147.0}, {"date": "2016-03-18", "close": 1.1, "volume": 9017.0}, {"date": "2016-03-22", "close": 1.1, "volume": 34700.0}, {"date": "2016-03-24", "close": 1.1, "volume": 900.0}, {"date": "2016-03-29", "close": 1.1, "volume": 14000.0}, {"date": "2016-04-04", "close": 1.15, "volume": 4500.0}, {"date": "2016-04-05", "close": 1.1, "volume": 1500.0}, {"date": "2016-04-07", "close": 1.1, "volume": 6788.0}, {"date": "2016-04-08", "close": 1.1, "volume": 1467.0}, {"date": "2016-04-11", "close": 1.1, "volume": 11277.0}, {"date": "2016-04-12", "close": 1.1, "volume": 294010.0}, {"date": "2016-04-13", "close": 1.15, "volume": 205213.0}, {"date": "2016-04-14", "close": 1.15, "volume": 787.0}, {"date": "2016-04-19", "close": 1.2, "volume": 124534.0}, {"date": "2016-04-20", "close": 1.2, "volume": 7.0}, {"date": "2016-04-21", "close": 1.2, "volume": 993.0}, {"date": "2016-04-22", "close": 1.2, "volume": 1957.0}, {"date": "2016-05-03", "close": 1.2, "volume": 38448.0}, {"date": "2016-05-04", "close": 1.2, "volume": 7942.0}, {"date": "2016-05-05", "close": 1.25, "volume": 31500.0}, {"date": "2016-05-06", "close": 1.25, "volume": 261719.0}, {"date": "2016-05-09", "close": 1.25, "volume": 1600.0}, {"date": "2016-05-10", "close": 1.25, "volume": 41548.0}, {"date": "2016-05-11", "close": 1.25, "volume": 73235.0}, {"date": "2016-05-13", "close": 1.25, "volume": 111467.0}, {"date": "2016-05-16", "close": 1.25, "volume": 78836.0}, {"date": "2016-05-17", "close": 1.25, "volume": 61802.0}, {"date": "2016-05-18", "close": 1.25, "volume": 141607.0}, {"date": "2016-05-19", "close": 1.25, "volume": 26120.0}, {"date": "2016-05-20", "close": 1.25, "volume": 28000.0}, {"date": "2016-05-23", "close": 1.3, "volume": 39784.0}, {"date": "2016-05-24", "close": 1.3, "volume": 115797.0}, {"date": "2016-05-25", "close": 1.3, "volume": 40128.0}, {"date": "2016-05-26", "close": 1.3, "volume": 3100.0}, {"date": "2016-05-27", "close": 1.3, "volume": 114226.0}, {"date": "2016-05-30", "close": 1.3, "volume": 65270.0}, {"date": "2016-05-31", "close": 1.3, "volume": 90000.0}, {"date": "2016-06-02", "close": 1.3, "volume": 40680.0}, {"date": "2016-06-03", "close": 1.25, "volume": 13454.0}, {"date": "2016-06-07", "close": 1.3, "volume": 127616.0}, {"date": "2016-06-08", "close": 1.3, "volume": 29645.0}, {"date": "2016-06-10", "close": 1.3, "volume": 27197.0}, {"date": "2016-06-14", "close": 1.3, "volume": 27303.0}, {"date": "2016-06-17", "close": 1.25, "volume": 646.0}, {"date": "2016-06-21", "close": 1.25, "volume": 6373.0}, {"date": "2016-06-22", "close": 1.25, "volume": 148333.0}, {"date": "2016-06-23", "close": 1.22, "volume": 27059.0}, {"date": "2016-06-24", "close": 1.25, "volume": 8493.0}, {"date": "2016-06-27", "close": 1.25, "volume": 24570.0}, {"date": "2016-06-28", "close": 1.22, "volume": 11300.0}, {"date": "2016-06-29", "close": 1.25, "volume": 83500.0}, {"date": "2016-06-30", "close": 1.25, "volume": 26688.0}, {"date": "2016-07-01", "close": 1.25, "volume": 10000.0}, {"date": "2016-07-04", "close": 1.25, "volume": 9800.0}, {"date": "2016-07-05", "close": 1.25, "volume": 81060.0}, {"date": "2016-07-07", "close": 1.2, "volume": 4135.0}, {"date": "2016-07-08", "close": 1.22, "volume": 6347.0}, {"date": "2016-07-21", "close": 1.245, "volume": 12322.0}, {"date": "2016-07-22", "close": 1.24, "volume": 24678.0}, {"date": "2016-07-25", "close": 1.24, "volume": 55816.0}, {"date": "2016-07-26", "close": 1.23, "volume": 28250.0}, {"date": "2016-07-27", "close": 1.23, "volume": 4624.0}, {"date": "2016-07-28", "close": 1.24, "volume": 39000.0}, {"date": "2016-07-29", "close": 1.235, "volume": 58000.0}, {"date": "2016-08-01", "close": 1.235, "volume": 819243.0}, {"date": "2016-08-02", "close": 1.235, "volume": 21757.0}, {"date": "2016-08-03", "close": 1.23, "volume": 37500.0}, {"date": "2016-08-04", "close": 1.225, "volume": 19252.0}, {"date": "2016-08-05", "close": 1.225, "volume": 500.0}, {"date": "2016-08-08", "close": 1.225, "volume": 820.0}, {"date": "2016-08-09", "close": 1.225, "volume": 2000.0}, {"date": "2016-08-10", "close": 1.23, "volume": 14695.0}, {"date": "2016-08-11", "close": 1.23, "volume": 12000.0}, {"date": "2016-08-12", "close": 1.23, "volume": 900.0}, {"date": "2016-08-15", "close": 1.23, "volume": 50500.0}, {"date": "2016-08-16", "close": 1.235, "volume": 66629.0}, {"date": "2016-08-18", "close": 1.23, "volume": 33787.0}, {"date": "2016-08-19", "close": 1.235, "volume": 448043.0}, {"date": "2016-08-22", "close": 1.235, "volume": 103125.0}, {"date": "2016-08-23", "close": 1.24, "volume": 8186.0}, {"date": "2016-08-24", "close": 1.25, "volume": 75044.0}, {"date": "2016-08-25", "close": 1.25, "volume": 8211.0}, {"date": "2016-08-26", "close": 1.255, "volume": 83814.0}, {"date": "2016-08-29", "close": 1.25, "volume": 56693.0}, {"date": "2016-08-31", "close": 1.275, "volume": 26556.0}, {"date": "2016-09-01", "close": 1.3, "volume": 14911.0}, {"date": "2016-09-02", "close": 1.29, "volume": 32910.0}, {"date": "2016-09-05", "close": 1.29, "volume": 440.0}, {"date": "2016-09-08", "close": 1.29, "volume": 18775.0}, {"date": "2016-09-09", "close": 1.29, "volume": 18475.0}, {"date": "2016-09-12", "close": 1.28, "volume": 50746.0}, {"date": "2016-09-13", "close": 1.28, "volume": 63603.0}, {"date": "2016-09-16", "close": 1.295, "volume": 34000.0}, {"date": "2016-09-21", "close": 1.295, "volume": 4755.0}, {"date": "2016-09-22", "close": 1.305, "volume": 32200.0}, {"date": "2016-09-26", "close": 1.315, "volume": 39014.0}, {"date": "2016-09-27", "close": 1.32, "volume": 29840.0}, {"date": "2016-09-29", "close": 1.315, "volume": 49320.0}, {"date": "2016-10-03", "close": 1.3, "volume": 27147.0}, {"date": "2016-10-04", "close": 1.3, "volume": 18380.0}, {"date": "2016-10-05", "close": 1.3, "volume": 4934.0}, {"date": "2016-10-07", "close": 1.315, "volume": 17436.0}, {"date": "2016-10-10", "close": 1.305, "volume": 446.0}, {"date": "2016-10-11", "close": 1.315, "volume": 14166.0}, {"date": "2016-10-12", "close": 1.32, "volume": 42000.0}, {"date": "2016-10-13", "close": 1.32, "volume": 150980.0}, {"date": "2016-10-17", "close": 1.32, "volume": 140000.0}, {"date": "2016-10-18", "close": 1.315, "volume": 230601.0}, {"date": "2016-10-19", "close": 1.305, "volume": 110942.0}, {"date": "2016-10-20", "close": 1.31, "volume": 2000.0}, {"date": "2016-10-21", "close": 1.305, "volume": 46600.0}, {"date": "2016-10-24", "close": 1.315, "volume": 95400.0}, {"date": "2016-10-25", "close": 1.31, "volume": 13308.0}, {"date": "2016-10-26", "close": 1.31, "volume": 75545.0}, {"date": "2016-10-27", "close": 1.31, "volume": 20000.0}, {"date": "2016-10-28", "close": 1.32, "volume": 526422.0}, {"date": "2016-10-31", "close": 1.32, "volume": 634093.0}, {"date": "2016-11-01", "close": 1.33, "volume": 106083.0}, {"date": "2016-11-02", "close": 1.345, "volume": 540751.0}, {"date": "2016-11-04", "close": 1.38, "volume": 62184.0}, {"date": "2016-11-07", "close": 1.39, "volume": 1026.0}, {"date": "2016-11-08", "close": 1.4, "volume": 42200.0}, {"date": "2016-11-09", "close": 1.39, "volume": 66275.0}, {"date": "2016-11-10", "close": 1.39, "volume": 39486.0}, {"date": "2016-11-11", "close": 1.39, "volume": 13942.0}, {"date": "2016-11-14", "close": 1.39, "volume": 21800.0}, {"date": "2016-11-15", "close": 1.385, "volume": 52500.0}, {"date": "2016-11-17", "close": 1.445, "volume": 30500.0}, {"date": "2016-11-18", "close": 1.54, "volume": 80906.0}, {"date": "2016-11-21", "close": 1.53, "volume": 25334.0}, {"date": "2016-11-22", "close": 1.55, "volume": 30117.0}, {"date": "2016-11-23", "close": 1.57, "volume": 18515.0}, {"date": "2016-11-24", "close": 1.575, "volume": 22400.0}, {"date": "2016-11-28", "close": 1.56, "volume": 99544.0}, {"date": "2016-11-29", "close": 1.56, "volume": 22008.0}, {"date": "2016-12-01", "close": 1.55, "volume": 5425.0}, {"date": "2016-12-02", "close": 1.54, "volume": 96986.0}, {"date": "2016-12-06", "close": 1.54, "volume": 41600.0}, {"date": "2016-12-07", "close": 1.58, "volume": 16400.0}, {"date": "2016-12-08", "close": 1.56, "volume": 121500.0}, {"date": "2016-12-09", "close": 1.555, "volume": 92026.0}, {"date": "2016-12-12", "close": 1.54, "volume": 110518.0}, {"date": "2016-12-13", "close": 1.55, "volume": 50000.0}, {"date": "2016-12-14", "close": 1.53, "volume": 39277.0}, {"date": "2016-12-15", "close": 1.53, "volume": 3068.0}, {"date": "2016-12-16", "close": 1.53, "volume": 8534.0}, {"date": "2016-12-19", "close": 1.56, "volume": 110922.0}, {"date": "2016-12-20", "close": 1.56, "volume": 4300.0}, {"date": "2016-12-21", "close": 1.565, "volume": 20489.0}, {"date": "2016-12-22", "close": 1.565, "volume": 2760.0}, {"date": "2016-12-23", "close": 1.56, "volume": 17422.0}, {"date": "2016-12-28", "close": 1.55, "volume": 194780.0}, {"date": "2016-12-30", "close": 1.525, "volume": 350.0}, {"date": "2017-01-03", "close": 1.44, "volume": 20480.0}, {"date": "2017-01-04", "close": 1.5, "volume": 31425.0}, {"date": "2017-01-05", "close": 1.505, "volume": 37000.0}, {"date": "2017-01-06", "close": 1.54, "volume": 43837.0}, {"date": "2017-01-09", "close": 1.55, "volume": 34980.0}, {"date": "2017-01-10", "close": 1.54, "volume": 27777.0}, {"date": "2017-01-11", "close": 1.535, "volume": 9564.0}, {"date": "2017-01-12", "close": 1.55, "volume": 69800.0}, {"date": "2017-01-13", "close": 1.54, "volume": 17000.0}, {"date": "2017-01-16", "close": 1.54, "volume": 11390.0}, {"date": "2017-01-17", "close": 1.575, "volume": 195065.0}, {"date": "2017-01-18", "close": 1.575, "volume": 8000.0}, {"date": "2017-01-19", "close": 1.565, "volume": 18589.0}, {"date": "2017-01-20", "close": 1.56, "volume": 8000.0}, {"date": "2017-01-23", "close": 1.57, "volume": 95750.0}, {"date": "2017-01-25", "close": 1.56, "volume": 11334.0}, {"date": "2017-01-27", "close": 1.565, "volume": 96000.0}, {"date": "2017-01-31", "close": 1.575, "volume": 13010.0}, {"date": "2017-02-03", "close": 1.57, "volume": 25000.0}, {"date": "2017-02-06", "close": 1.57, "volume": 12032.0}, {"date": "2017-02-07", "close": 1.56, "volume": 10000.0}, {"date": "2017-02-08", "close": 1.565, "volume": 18262.0}, {"date": "2017-02-09", "close": 1.57, "volume": 10840.0}, {"date": "2017-02-10", "close": 1.565, "volume": 7310.0}, {"date": "2017-02-15", "close": 1.57, "volume": 3000.0}, {"date": "2017-02-17", "close": 1.565, "volume": 10000.0}, {"date": "2017-02-21", "close": 1.57, "volume": 13075.0}, {"date": "2017-02-22", "close": 1.555, "volume": 92000.0}, {"date": "2017-02-23", "close": 1.57, "volume": 6000.0}, {"date": "2017-02-24", "close": 1.56, "volume": 12280.0}, {"date": "2017-03-01", "close": 1.55, "volume": 8470.0}, {"date": "2017-03-02", "close": 1.55, "volume": 7110.0}, {"date": "2017-03-03", "close": 1.55, "volume": 11665.0}, {"date": "2017-03-08", "close": 1.535, "volume": 640.0}, {"date": "2017-03-09", "close": 1.545, "volume": 32454.0}, {"date": "2017-03-10", "close": 1.54, "volume": 30000.0}, {"date": "2017-03-13", "close": 1.53, "volume": 20000.0}, {"date": "2017-03-16", "close": 1.55, "volume": 20000.0}, {"date": "2017-03-17", "close": 1.51, "volume": 5000.0}, {"date": "2017-03-20", "close": 1.52, "volume": 20886.0}, {"date": "2017-03-22", "close": 1.52, "volume": 8397.0}, {"date": "2017-03-23", "close": 1.53, "volume": 22680.0}, {"date": "2017-03-24", "close": 1.53, "volume": 11200.0}, {"date": "2017-03-27", "close": 1.54, "volume": 5000.0}, {"date": "2017-03-29", "close": 1.52, "volume": 20000.0}, {"date": "2017-03-30", "close": 1.52, "volume": 8500.0}, {"date": "2017-03-31", "close": 1.535, "volume": 42000.0}, {"date": "2017-04-03", "close": 1.525, "volume": 72013.0}, {"date": "2017-04-04", "close": 1.535, "volume": 39873.0}, {"date": "2017-04-05", "close": 1.535, "volume": 67000.0}, {"date": "2017-04-06", "close": 1.535, "volume": 32403.0}, {"date": "2017-04-10", "close": 1.535, "volume": 77302.0}, {"date": "2017-04-11", "close": 1.535, "volume": 43911.0}, {"date": "2017-04-12", "close": 1.535, "volume": 25210.0}, {"date": "2017-04-20", "close": 1.53, "volume": 10000.0}, {"date": "2017-04-26", "close": 1.52, "volume": 3589.0}, {"date": "2017-04-27", "close": 1.52, "volume": 1441.0}, {"date": "2017-04-28", "close": 1.52, "volume": 3559.0}, {"date": "2017-05-03", "close": 1.505, "volume": 20445.0}, {"date": "2017-05-04", "close": 1.51, "volume": 2000.0}, {"date": "2017-05-05", "close": 1.505, "volume": 1001.0}, {"date": "2017-05-08", "close": 1.5, "volume": 31354.0}, {"date": "2017-05-09", "close": 1.5, "volume": 19927.0}, {"date": "2017-05-10", "close": 1.505, "volume": 11803.0}, {"date": "2017-05-11", "close": 1.5, "volume": 5753.0}, {"date": "2017-05-12", "close": 1.5, "volume": 1061.0}, {"date": "2017-05-15", "close": 1.51, "volume": 2737.0}, {"date": "2017-05-17", "close": 1.51, "volume": 9990.0}, {"date": "2017-05-18", "close": 1.5, "volume": 1300.0}, {"date": "2017-05-22", "close": 1.5, "volume": 5250.0}, {"date": "2017-05-25", "close": 1.5, "volume": 29519.0}, {"date": "2017-05-29", "close": 1.5, "volume": 6337.0}, {"date": "2017-05-30", "close": 1.5, "volume": 23851.0}, {"date": "2017-05-31", "close": 1.5, "volume": 200.0}, {"date": "2017-06-02", "close": 1.51, "volume": 2354.0}, {"date": "2017-06-06", "close": 1.515, "volume": 300.0}, {"date": "2017-06-09", "close": 1.5, "volume": 1000.0}, {"date": "2017-06-13", "close": 1.5, "volume": 5181.0}, {"date": "2017-06-14", "close": 1.5, "volume": 15000.0}, {"date": "2017-06-19", "close": 1.51, "volume": 7982.0}, {"date": "2017-06-20", "close": 1.5, "volume": 10583.0}, {"date": "2017-06-21", "close": 1.5, "volume": 3116.0}, {"date": "2017-06-22", "close": 1.505, "volume": 5000.0}, {"date": "2017-06-23", "close": 1.505, "volume": 28026.0}, {"date": "2017-06-26", "close": 1.505, "volume": 9203.0}, {"date": "2017-06-27", "close": 1.505, "volume": 10290.0}, {"date": "2017-06-28", "close": 1.505, "volume": 445.0}, {"date": "2017-07-03", "close": 1.475, "volume": 5500.0}, {"date": "2017-07-04", "close": 1.48, "volume": 7000.0}, {"date": "2017-07-06", "close": 1.485, "volume": 12368.0}, {"date": "2017-07-07", "close": 1.5, "volume": 3333.0}, {"date": "2017-07-10", "close": 1.49, "volume": 15536.0}, {"date": "2017-07-12", "close": 1.5, "volume": 28330.0}, {"date": "2017-07-14", "close": 1.56, "volume": 675500.0}, {"date": "2017-07-17", "close": 1.535, "volume": 41989.0}, {"date": "2017-07-18", "close": 1.54, "volume": 600.0}, {"date": "2017-07-19", "close": 1.58, "volume": 30932.0}, {"date": "2017-07-20", "close": 1.6, "volume": 17766.0}, {"date": "2017-07-21", "close": 1.67, "volume": 27278.0}, {"date": "2017-07-24", "close": 1.68, "volume": 3468.0}, {"date": "2017-07-25", "close": 1.67, "volume": 15432.0}, {"date": "2017-07-26", "close": 1.69, "volume": 6730.0}, {"date": "2017-07-27", "close": 1.68, "volume": 11894.0}, {"date": "2017-07-28", "close": 1.68, "volume": 10.0}, {"date": "2017-07-31", "close": 1.66, "volume": 5954.0}, {"date": "2017-08-01", "close": 1.685, "volume": 11600.0}, {"date": "2017-08-02", "close": 1.68, "volume": 1500.0}, {"date": "2017-08-03", "close": 1.67, "volume": 7607.0}, {"date": "2017-08-11", "close": 1.645, "volume": 2750.0}, {"date": "2017-08-15", "close": 1.64, "volume": 17608.0}, {"date": "2017-08-17", "close": 1.615, "volume": 17393.0}, {"date": "2017-08-18", "close": 1.615, "volume": 4210.0}, {"date": "2017-08-21", "close": 1.61, "volume": 7479.0}, {"date": "2017-08-22", "close": 1.61, "volume": 33893.0}, {"date": "2017-08-23", "close": 1.61, "volume": 771.0}, {"date": "2017-08-24", "close": 1.61, "volume": 18946.0}, {"date": "2017-08-25", "close": 1.61, "volume": 6391.0}, {"date": "2017-08-28", "close": 1.615, "volume": 1684.0}, {"date": "2017-08-30", "close": 1.61, "volume": 600.0}, {"date": "2017-08-31", "close": 1.6, "volume": 2592.0}, {"date": "2017-09-04", "close": 1.605, "volume": 622.0}, {"date": "2017-09-05", "close": 1.605, "volume": 1238.0}, {"date": "2017-09-06", "close": 1.6, "volume": 1621.0}, {"date": "2017-09-07", "close": 1.62, "volume": 1273.0}, {"date": "2017-09-11", "close": 1.605, "volume": 926.0}, {"date": "2017-09-12", "close": 1.61, "volume": 18110.0}, {"date": "2017-09-13", "close": 1.62, "volume": 8272.0}, {"date": "2017-09-14", "close": 1.62, "volume": 11566.0}, {"date": "2017-09-15", "close": 1.63, "volume": 17445.0}, {"date": "2017-09-19", "close": 1.615, "volume": 6400.0}, {"date": "2017-09-21", "close": 1.615, "volume": 6000.0}, {"date": "2017-09-22", "close": 1.61, "volume": 1041.0}, {"date": "2017-09-25", "close": 1.6, "volume": 18343.0}, {"date": "2017-09-26", "close": 1.62, "volume": 27845.0}, {"date": "2017-09-27", "close": 1.62, "volume": 7577.0}, {"date": "2017-10-05", "close": 1.62, "volume": 25000.0}, {"date": "2017-10-13", "close": 1.605, "volume": 20107.0}, {"date": "2017-10-16", "close": 1.61, "volume": 5862.0}, {"date": "2017-10-17", "close": 1.62, "volume": 34859.0}, {"date": "2017-10-19", "close": 1.615, "volume": 30600.0}, {"date": "2017-10-20", "close": 1.62, "volume": 1500.0}, {"date": "2017-10-23", "close": 1.615, "volume": 900.0}, {"date": "2017-10-24", "close": 1.615, "volume": 11667.0}, {"date": "2017-10-25", "close": 1.615, "volume": 97869.0}, {"date": "2017-10-26", "close": 1.605, "volume": 2100.0}, {"date": "2017-10-27", "close": 1.62, "volume": 1500.0}, {"date": "2017-10-30", "close": 1.605, "volume": 3040.0}, {"date": "2017-11-02", "close": 1.615, "volume": 4000.0}, {"date": "2017-11-03", "close": 1.62, "volume": 17579.0}, {"date": "2017-11-06", "close": 1.62, "volume": 1966.0}, {"date": "2017-11-08", "close": 1.62, "volume": 1100.0}, {"date": "2017-11-09", "close": 1.615, "volume": 43541.0}, {"date": "2017-11-10", "close": 1.615, "volume": 2000.0}, {"date": "2017-11-13", "close": 1.645, "volume": 1000.0}, {"date": "2017-11-16", "close": 1.64, "volume": 5900.0}, {"date": "2017-11-17", "close": 1.64, "volume": 1000.0}, {"date": "2017-11-20", "close": 1.64, "volume": 14199.0}, {"date": "2017-11-21", "close": 1.63, "volume": 10178.0}, {"date": "2017-11-22", "close": 1.65, "volume": 60055.0}, {"date": "2017-11-23", "close": 1.655, "volume": 7367.0}, {"date": "2017-11-27", "close": 1.655, "volume": 1148.0}, {"date": "2017-11-28", "close": 1.655, "volume": 3800.0}, {"date": "2017-12-04", "close": 1.65, "volume": 12426.0}, {"date": "2017-12-05", "close": 1.655, "volume": 931.0}, {"date": "2017-12-06", "close": 1.675, "volume": 41240.0}, {"date": "2017-12-08", "close": 1.685, "volume": 500.0}, {"date": "2017-12-12", "close": 1.66, "volume": 911.0}, {"date": "2017-12-14", "close": 1.655, "volume": 5134.0}, {"date": "2017-12-15", "close": 1.655, "volume": 13728.0}, {"date": "2017-12-18", "close": 1.68, "volume": 11000.0}, {"date": "2017-12-19", "close": 1.67, "volume": 2404.0}, {"date": "2017-12-20", "close": 1.66, "volume": 93793.0}, {"date": "2017-12-22", "close": 1.67, "volume": 1500.0}, {"date": "2017-12-27", "close": 1.67, "volume": 11166.0}, {"date": "2018-01-02", "close": 1.68, "volume": 20000.0}, {"date": "2018-01-05", "close": 1.67, "volume": 300.0}, {"date": "2018-01-08", "close": 1.67, "volume": 3367.0}, {"date": "2018-01-09", "close": 1.67, "volume": 6333.0}, {"date": "2018-01-10", "close": 1.665, "volume": 1170.0}, {"date": "2018-01-11", "close": 1.66, "volume": 13099.0}, {"date": "2018-01-12", "close": 1.66, "volume": 1334.0}, {"date": "2018-01-16", "close": 1.67, "volume": 5854.0}, {"date": "2018-01-17", "close": 1.67, "volume": 53.0}, {"date": "2018-01-22", "close": 1.66, "volume": 5000.0}, {"date": "2018-01-23", "close": 1.66, "volume": 4000.0}, {"date": "2018-01-24", "close": 1.67, "volume": 6921.0}, {"date": "2018-01-25", "close": 1.66, "volume": 13094.0}, {"date": "2018-01-29", "close": 1.675, "volume": 23234.0}, {"date": "2018-01-31", "close": 1.665, "volume": 7750.0}, {"date": "2018-02-06", "close": 1.66, "volume": 8999.0}, {"date": "2018-02-07", "close": 1.66, "volume": 8000.0}, {"date": "2018-02-08", "close": 1.66, "volume": 7501.0}, {"date": "2018-02-09", "close": 1.655, "volume": 33655.0}, {"date": "2018-02-13", "close": 1.63, "volume": 6250.0}, {"date": "2018-02-19", "close": 1.63, "volume": 6047.0}, {"date": "2018-02-21", "close": 1.63, "volume": 534.0}, {"date": "2018-02-23", "close": 1.63, "volume": 610.0}, {"date": "2018-02-28", "close": 1.63, "volume": 918.0}, {"date": "2018-03-01", "close": 1.64, "volume": 2005.0}, {"date": "2018-03-02", "close": 1.63, "volume": 27100.0}, {"date": "2018-03-05", "close": 1.62, "volume": 2000.0}, {"date": "2018-03-07", "close": 1.65, "volume": 7025.0}, {"date": "2018-03-08", "close": 1.615, "volume": 436.0}, {"date": "2018-03-12", "close": 1.63, "volume": 5500.0}, {"date": "2018-03-13", "close": 1.645, "volume": 3852.0}, {"date": "2018-03-14", "close": 1.625, "volume": 1100.0}, {"date": "2018-03-15", "close": 1.625, "volume": 6451.0}, {"date": "2018-03-16", "close": 1.625, "volume": 1250.0}, {"date": "2018-03-19", "close": 1.625, "volume": 2000.0}, {"date": "2018-03-20", "close": 1.63, "volume": 7437.0}, {"date": "2018-03-21", "close": 1.63, "volume": 8171.0}, {"date": "2018-03-22", "close": 1.62, "volume": 20000.0}, {"date": "2018-03-23", "close": 1.62, "volume": 2224.0}, {"date": "2018-03-26", "close": 1.61, "volume": 12328.0}, {"date": "2018-03-27", "close": 1.62, "volume": 15523.0}, {"date": "2018-03-29", "close": 1.61, "volume": 13075.0}, {"date": "2018-04-04", "close": 1.61, "volume": 4884.0}, {"date": "2018-04-05", "close": 1.62, "volume": 11333.0}, {"date": "2018-04-09", "close": 1.61, "volume": 15116.0}, {"date": "2018-04-10", "close": 1.59, "volume": 625.0}, {"date": "2018-04-11", "close": 1.61, "volume": 5884.0}, {"date": "2018-04-12", "close": 1.6, "volume": 24000.0}, {"date": "2018-04-13", "close": 1.61, "volume": 2000.0}, {"date": "2018-04-19", "close": 1.615, "volume": 2312.0}, {"date": "2018-04-20", "close": 1.615, "volume": 4650.0}, {"date": "2018-04-23", "close": 1.61, "volume": 6186.0}, {"date": "2018-04-24", "close": 1.615, "volume": 5100.0}, {"date": "2018-04-26", "close": 1.6, "volume": 21670.0}, {"date": "2018-04-27", "close": 1.6, "volume": 68700.0}, {"date": "2018-04-30", "close": 1.61, "volume": 245038.0}, {"date": "2018-05-01", "close": 1.63, "volume": 215000.0}, {"date": "2018-05-03", "close": 1.63, "volume": 23949.0}, {"date": "2018-05-04", "close": 1.635, "volume": 26346.0}, {"date": "2018-05-07", "close": 1.635, "volume": 967.0}, {"date": "2018-05-09", "close": 1.635, "volume": 946.0}, {"date": "2018-05-10", "close": 1.64, "volume": 25676.0}, {"date": "2018-05-15", "close": 1.635, "volume": 19500.0}, {"date": "2018-05-18", "close": 1.635, "volume": 6000.0}, {"date": "2018-05-21", "close": 1.635, "volume": 4534.0}, {"date": "2018-05-22", "close": 1.635, "volume": 4806.0}, {"date": "2018-05-23", "close": 1.64, "volume": 25300.0}, {"date": "2018-05-28", "close": 1.64, "volume": 1700.0}, {"date": "2018-05-29", "close": 1.64, "volume": 1900.0}, {"date": "2018-05-31", "close": 1.64, "volume": 2940.0}, {"date": "2018-06-01", "close": 1.635, "volume": 939.0}, {"date": "2018-06-05", "close": 1.635, "volume": 15929.0}, {"date": "2018-06-06", "close": 1.655, "volume": 16642.0}, {"date": "2018-06-07", "close": 1.65, "volume": 2904.0}, {"date": "2018-06-12", "close": 1.65, "volume": 20000.0}, {"date": "2018-06-13", "close": 1.65, "volume": 14800.0}, {"date": "2018-06-14", "close": 1.65, "volume": 36890.0}, {"date": "2018-06-15", "close": 1.66, "volume": 5662.0}, {"date": "2018-06-18", "close": 1.64, "volume": 10288.0}, {"date": "2018-06-22", "close": 1.64, "volume": 1000.0}, {"date": "2018-06-25", "close": 1.65, "volume": 31115.0}, {"date": "2018-06-27", "close": 1.65, "volume": 287.0}, {"date": "2018-06-29", "close": 1.575, "volume": 20030.0}, {"date": "2018-07-02", "close": 1.63, "volume": 29511.0}, {"date": "2018-07-04", "close": 1.615, "volume": 50000.0}, {"date": "2018-07-06", "close": 1.645, "volume": 21282.0}, {"date": "2018-07-09", "close": 1.645, "volume": 385.0}, {"date": "2018-07-10", "close": 1.645, "volume": 5700.0}, {"date": "2018-07-17", "close": 1.65, "volume": 3195.0}, {"date": "2018-07-18", "close": 1.65, "volume": 929.0}, {"date": "2018-07-19", "close": 1.65, "volume": 1401.0}, {"date": "2018-07-20", "close": 1.65, "volume": 15000.0}, {"date": "2018-07-23", "close": 1.645, "volume": 2600.0}, {"date": "2018-07-27", "close": 1.64, "volume": 950.0}, {"date": "2018-07-30", "close": 1.64, "volume": 10000.0}, {"date": "2018-07-31", "close": 1.65, "volume": 50000.0}, {"date": "2018-08-01", "close": 1.655, "volume": 36000.0}, {"date": "2018-08-02", "close": 1.645, "volume": 3423.0}, {"date": "2018-08-03", "close": 1.67, "volume": 43864.0}, {"date": "2018-08-13", "close": 1.65, "volume": 16000.0}, {"date": "2018-08-15", "close": 1.65, "volume": 1500.0}, {"date": "2018-08-16", "close": 1.67, "volume": 304.0}, {"date": "2018-08-17", "close": 1.67, "volume": 2803.0}, {"date": "2018-08-20", "close": 1.67, "volume": 617.0}, {"date": "2018-08-21", "close": 1.68, "volume": 60998.0}, {"date": "2018-08-23", "close": 1.69, "volume": 5.0}, {"date": "2018-08-24", "close": 1.655, "volume": 24.0}, {"date": "2018-08-27", "close": 1.655, "volume": 6090.0}, {"date": "2018-08-28", "close": 1.655, "volume": 6154.0}, {"date": "2018-08-29", "close": 1.68, "volume": 10000.0}, {"date": "2018-08-30", "close": 1.66, "volume": 4164.0}, {"date": "2018-08-31", "close": 1.66, "volume": 3577.0}, {"date": "2018-09-03", "close": 1.7, "volume": 98477.0}, {"date": "2018-09-04", "close": 1.785, "volume": 25621.0}, {"date": "2018-09-05", "close": 1.73, "volume": 40844.0}, {"date": "2018-09-07", "close": 1.75, "volume": 6000.0}, {"date": "2018-09-10", "close": 1.8, "volume": 11695.0}, {"date": "2018-09-12", "close": 1.8, "volume": 2805.0}, {"date": "2018-09-17", "close": 1.79, "volume": 2130.0}, {"date": "2018-09-18", "close": 1.78, "volume": 5000.0}, {"date": "2018-09-20", "close": 1.75, "volume": 6300.0}, {"date": "2018-09-21", "close": 1.755, "volume": 1434.0}, {"date": "2018-09-24", "close": 1.755, "volume": 2000.0}, {"date": "2018-09-25", "close": 1.8, "volume": 30000.0}, {"date": "2018-09-26", "close": 1.75, "volume": 8000.0}, {"date": "2018-09-27", "close": 1.755, "volume": 150.0}, {"date": "2018-09-28", "close": 1.75, "volume": 8419.0}, {"date": "2018-10-01", "close": 1.805, "volume": 118115.0}, {"date": "2018-10-02", "close": 1.795, "volume": 15888.0}, {"date": "2018-10-04", "close": 1.785, "volume": 44974.0}, {"date": "2018-10-05", "close": 1.78, "volume": 56150.0}, {"date": "2018-10-08", "close": 1.8, "volume": 52500.0}, {"date": "2018-10-11", "close": 1.79, "volume": 278.0}, {"date": "2018-10-12", "close": 1.76, "volume": 3107.0}, {"date": "2018-10-16", "close": 1.76, "volume": 16222.0}, {"date": "2018-10-18", "close": 1.75, "volume": 54871.0}, {"date": "2018-10-22", "close": 1.75, "volume": 282.0}, {"date": "2018-10-24", "close": 1.75, "volume": 1124.0}, {"date": "2018-10-25", "close": 1.75, "volume": 112.0}, {"date": "2018-10-26", "close": 1.745, "volume": 17560.0}, {"date": "2018-10-29", "close": 1.795, "volume": 32537.0}, {"date": "2018-10-30", "close": 1.8, "volume": 50000.0}, {"date": "2018-10-31", "close": 1.8, "volume": 50409.0}, {"date": "2018-11-01", "close": 1.81, "volume": 7040.0}, {"date": "2018-11-06", "close": 1.8, "volume": 17500.0}, {"date": "2018-11-14", "close": 1.81, "volume": 5704.0}, {"date": "2018-11-16", "close": 1.79, "volume": 19063.0}, {"date": "2018-11-19", "close": 1.795, "volume": 3067.0}, {"date": "2018-11-20", "close": 1.81, "volume": 400.0}, {"date": "2018-11-22", "close": 1.84, "volume": 13392.0}, {"date": "2018-11-23", "close": 1.86, "volume": 37572.0}, {"date": "2018-11-26", "close": 1.87, "volume": 5528.0}, {"date": "2018-11-27", "close": 1.82, "volume": 714.0}, {"date": "2018-11-29", "close": 1.845, "volume": 7434.0}, {"date": "2018-11-30", "close": 1.79, "volume": 17246.0}, {"date": "2018-12-03", "close": 1.8, "volume": 9550.0}, {"date": "2018-12-05", "close": 1.8, "volume": 3513.0}, {"date": "2018-12-06", "close": 1.84, "volume": 300.0}, {"date": "2018-12-07", "close": 1.79, "volume": 8625.0}, {"date": "2018-12-13", "close": 1.68, "volume": 85909.0}, {"date": "2018-12-14", "close": 1.665, "volume": 8898.0}, {"date": "2018-12-17", "close": 1.665, "volume": 1066.0}, {"date": "2018-12-18", "close": 1.66, "volume": 10265.0}, {"date": "2018-12-19", "close": 1.625, "volume": 3097.0}, {"date": "2018-12-21", "close": 1.62, "volume": 12753.0}, {"date": "2018-12-28", "close": 1.53, "volume": 14800.0}, {"date": "2018-12-31", "close": 1.57, "volume": 4300.0}, {"date": "2019-01-02", "close": 1.645, "volume": 1200.0}, {"date": "2019-01-03", "close": 1.555, "volume": 970.0}, {"date": "2019-01-04", "close": 1.555, "volume": 4499.0}, {"date": "2019-01-07", "close": 1.56, "volume": 1221.0}, {"date": "2019-01-08", "close": 1.555, "volume": 1000.0}, {"date": "2019-01-11", "close": 1.555, "volume": 1068.0}, {"date": "2019-01-14", "close": 1.58, "volume": 320.0}, {"date": "2019-01-16", "close": 1.555, "volume": 910.0}, {"date": "2019-01-17", "close": 1.54, "volume": 17099.0}, {"date": "2019-01-18", "close": 1.53, "volume": 1525.0}, {"date": "2019-01-21", "close": 1.55, "volume": 10839.0}, {"date": "2019-01-22", "close": 1.615, "volume": 1449.0}, {"date": "2019-01-24", "close": 1.505, "volume": 4334.0}, {"date": "2019-01-30", "close": 1.53, "volume": 5734.0}, {"date": "2019-01-31", "close": 1.58, "volume": 500.0}, {"date": "2019-02-07", "close": 1.505, "volume": 30784.0}, {"date": "2019-02-08", "close": 1.515, "volume": 8000.0}, {"date": "2019-02-11", "close": 1.51, "volume": 2127.0}, {"date": "2019-02-12", "close": 1.515, "volume": 397.0}, {"date": "2019-02-13", "close": 1.505, "volume": 2040.0}, {"date": "2019-02-14", "close": 1.505, "volume": 8500.0}, {"date": "2019-02-18", "close": 1.505, "volume": 16503.0}, {"date": "2019-02-19", "close": 1.5, "volume": 66.0}, {"date": "2019-02-21", "close": 1.5, "volume": 10581.0}, {"date": "2019-02-25", "close": 1.505, "volume": 1417.0}, {"date": "2019-02-26", "close": 1.505, "volume": 1600.0}, {"date": "2019-02-27", "close": 1.5, "volume": 17583.0}, {"date": "2019-02-28", "close": 1.515, "volume": 1000.0}, {"date": "2019-03-04", "close": 1.5, "volume": 1295.0}, {"date": "2019-03-06", "close": 1.455, "volume": 3605.0}, {"date": "2019-03-08", "close": 1.465, "volume": 4400.0}, {"date": "2019-03-11", "close": 1.465, "volume": 4100.0}, {"date": "2019-03-12", "close": 1.45, "volume": 1296.0}, {"date": "2019-03-13", "close": 1.45, "volume": 6221.0}, {"date": "2019-03-14", "close": 1.455, "volume": 6529.0}, {"date": "2019-03-15", "close": 1.45, "volume": 3750.0}, {"date": "2019-03-18", "close": 1.47, "volume": 2000.0}, {"date": "2019-03-19", "close": 1.45, "volume": 10526.0}, {"date": "2019-03-20", "close": 1.45, "volume": 2070.0}, {"date": "2019-03-25", "close": 1.41, "volume": 27735.0}, {"date": "2019-03-27", "close": 1.405, "volume": 9400.0}, {"date": "2019-03-28", "close": 1.45, "volume": 690.0}, {"date": "2019-04-01", "close": 1.425, "volume": 9000.0}, {"date": "2019-04-03", "close": 1.36, "volume": 9970.0}, {"date": "2019-04-04", "close": 1.38, "volume": 5820.0}, {"date": "2019-04-05", "close": 1.37, "volume": 5110.0}, {"date": "2019-04-10", "close": 1.335, "volume": 11820.0}, {"date": "2019-04-11", "close": 1.335, "volume": 3694.0}, {"date": "2019-04-12", "close": 1.35, "volume": 26904.0}, {"date": "2019-04-15", "close": 1.4, "volume": 1246.0}, {"date": "2019-04-16", "close": 1.335, "volume": 21505.0}, {"date": "2019-04-17", "close": 1.395, "volume": 28770.0}, {"date": "2019-04-18", "close": 1.38, "volume": 19507.0}, {"date": "2019-04-23", "close": 1.4, "volume": 3000.0}, {"date": "2019-04-24", "close": 1.41, "volume": 17000.0}, {"date": "2019-04-26", "close": 1.445, "volume": 24233.0}, {"date": "2019-04-29", "close": 1.415, "volume": 43065.0}, {"date": "2019-04-30", "close": 1.47, "volume": 25940.0}, {"date": "2019-05-01", "close": 1.425, "volume": 2715.0}, {"date": "2019-05-02", "close": 1.445, "volume": 22500.0}, {"date": "2019-05-03", "close": 1.445, "volume": 16851.0}, {"date": "2019-05-06", "close": 1.415, "volume": 2871.0}, {"date": "2019-05-07", "close": 1.44, "volume": 2500.0}, {"date": "2019-05-08", "close": 1.445, "volume": 12600.0}, {"date": "2019-05-15", "close": 1.42, "volume": 4600.0}, {"date": "2019-05-17", "close": 1.405, "volume": 11045.0}, {"date": "2019-05-20", "close": 1.48, "volume": 16000.0}, {"date": "2019-05-22", "close": 1.495, "volume": 11161.0}, {"date": "2019-05-27", "close": 1.45, "volume": 300.0}, {"date": "2019-05-29", "close": 1.49, "volume": 7861.0}, {"date": "2019-05-31", "close": 1.455, "volume": 2332.0}, {"date": "2019-06-04", "close": 1.455, "volume": 3918.0}, {"date": "2019-06-05", "close": 1.515, "volume": 38000.0}, {"date": "2019-06-06", "close": 1.455, "volume": 787.0}, {"date": "2019-06-11", "close": 1.46, "volume": 3292.0}, {"date": "2019-06-12", "close": 1.45, "volume": 8000.0}, {"date": "2019-06-17", "close": 1.515, "volume": 10.0}, {"date": "2019-06-18", "close": 1.45, "volume": 200.0}, {"date": "2019-06-20", "close": 1.425, "volume": 4187.0}, {"date": "2019-06-21", "close": 1.425, "volume": 2667.0}, {"date": "2019-06-24", "close": 1.43, "volume": 19261.0}, {"date": "2019-06-26", "close": 1.41, "volume": 10200.0}, {"date": "2019-07-02", "close": 1.415, "volume": 1000.0}, {"date": "2019-07-05", "close": 1.5, "volume": 330.0}, {"date": "2019-07-08", "close": 1.5, "volume": 720.0}, {"date": "2019-07-10", "close": 1.45, "volume": 14589.0}, {"date": "2019-07-11", "close": 1.45, "volume": 961.0}, {"date": "2019-07-12", "close": 1.4, "volume": 11583.0}, {"date": "2019-07-15", "close": 1.4, "volume": 9422.0}, {"date": "2019-07-16", "close": 1.35, "volume": 26328.0}, {"date": "2019-07-19", "close": 1.47, "volume": 8170.0}, {"date": "2019-07-25", "close": 1.435, "volume": 5500.0}, {"date": "2019-07-30", "close": 1.39, "volume": 1490.0}, {"date": "2019-07-31", "close": 1.38, "volume": 10000.0}, {"date": "2019-08-05", "close": 1.39, "volume": 2000.0}, {"date": "2019-08-06", "close": 1.365, "volume": 12889.0}, {"date": "2019-08-13", "close": 1.39, "volume": 5990.0}, {"date": "2019-08-15", "close": 1.365, "volume": 1800.0}, {"date": "2019-08-16", "close": 1.4, "volume": 10000.0}, {"date": "2019-08-20", "close": 1.36, "volume": 906.0}, {"date": "2019-08-22", "close": 1.37, "volume": 1844.0}, {"date": "2019-08-28", "close": 1.35, "volume": 4495.0}, {"date": "2019-08-29", "close": 1.4, "volume": 3600.0}, {"date": "2019-09-02", "close": 1.41, "volume": 23003.0}, {"date": "2019-09-04", "close": 1.42, "volume": 1949.0}, {"date": "2019-09-05", "close": 1.43, "volume": 11765.0}, {"date": "2019-09-09", "close": 1.47, "volume": 10000.0}, {"date": "2019-09-10", "close": 1.445, "volume": 901.0}, {"date": "2019-09-17", "close": 1.46, "volume": 2000.0}, {"date": "2019-09-18", "close": 1.46, "volume": 13074.0}, {"date": "2019-09-20", "close": 1.49, "volume": 10600.0}, {"date": "2019-09-23", "close": 1.455, "volume": 4851.0}, {"date": "2019-09-25", "close": 1.47, "volume": 2759.0}, {"date": "2019-09-27", "close": 1.465, "volume": 31500.0}, {"date": "2019-10-03", "close": 1.445, "volume": 1000.0}, {"date": "2019-10-04", "close": 1.425, "volume": 67421.0}, {"date": "2019-10-09", "close": 1.435, "volume": 21000.0}, {"date": "2019-10-10", "close": 1.43, "volume": 20.0}, {"date": "2019-10-11", "close": 1.435, "volume": 8573.0}, {"date": "2019-10-16", "close": 1.43, "volume": 8190.0}, {"date": "2019-10-17", "close": 1.43, "volume": 380950.0}, {"date": "2019-10-21", "close": 1.43, "volume": 500.0}, {"date": "2019-10-22", "close": 1.43, "volume": 10300.0}, {"date": "2019-10-23", "close": 1.43, "volume": 271577.0}, {"date": "2019-10-24", "close": 1.46, "volume": 42582.0}, {"date": "2019-10-25", "close": 1.43, "volume": 13522.0}, {"date": "2019-10-30", "close": 1.43, "volume": 700.0}, {"date": "2019-11-01", "close": 1.45, "volume": 4500.0}, {"date": "2019-11-06", "close": 1.43, "volume": 4927.0}, {"date": "2019-11-08", "close": 1.435, "volume": 655.0}, {"date": "2019-11-12", "close": 1.47, "volume": 30000.0}, {"date": "2019-11-13", "close": 1.435, "volume": 820.0}, {"date": "2019-11-14", "close": 1.445, "volume": 14739.0}, {"date": "2019-11-15", "close": 1.435, "volume": 8910.0}, {"date": "2019-11-18", "close": 1.445, "volume": 577.0}, {"date": "2019-11-20", "close": 1.47, "volume": 6802.0}, {"date": "2019-11-22", "close": 1.475, "volume": 27749.0}, {"date": "2019-11-25", "close": 1.44, "volume": 17295.0}, {"date": "2019-11-26", "close": 1.44, "volume": 10000.0}, {"date": "2019-11-27", "close": 1.445, "volume": 2800.0}, {"date": "2019-11-28", "close": 1.46, "volume": 21100.0}, {"date": "2019-11-29", "close": 1.475, "volume": 29290.0}, {"date": "2019-12-02", "close": 1.48, "volume": 20000.0}, {"date": "2019-12-03", "close": 1.455, "volume": 3233.0}, {"date": "2019-12-04", "close": 1.455, "volume": 1900.0}, {"date": "2019-12-05", "close": 1.46, "volume": 61735.0}, {"date": "2019-12-10", "close": 1.46, "volume": 3000.0}, {"date": "2019-12-11", "close": 1.46, "volume": 3415.0}, {"date": "2019-12-16", "close": 1.46, "volume": 2294.0}, {"date": "2019-12-20", "close": 1.46, "volume": 208.0}, {"date": "2019-12-23", "close": 1.465, "volume": 13000.0}, {"date": "2020-01-02", "close": 1.445, "volume": 14759.0}, {"date": "2020-01-03", "close": 1.45, "volume": 13813.0}, {"date": "2020-01-06", "close": 1.46, "volume": 15759.0}, {"date": "2020-01-07", "close": 1.46, "volume": 674.0}, {"date": "2020-01-08", "close": 1.46, "volume": 1826.0}, {"date": "2020-01-10", "close": 1.46, "volume": 3702.0}, {"date": "2020-01-13", "close": 1.46, "volume": 15000.0}, {"date": "2020-01-14", "close": 1.46, "volume": 6666.0}, {"date": "2020-01-15", "close": 1.47, "volume": 32206.0}, {"date": "2020-01-16", "close": 1.47, "volume": 593.0}, {"date": "2020-01-20", "close": 1.5, "volume": 7201.0}, {"date": "2020-01-23", "close": 1.475, "volume": 34394.0}, {"date": "2020-01-28", "close": 1.47, "volume": 10000.0}, {"date": "2020-01-29", "close": 1.47, "volume": 23012.0}, {"date": "2020-01-31", "close": 1.47, "volume": 17500.0}, {"date": "2020-02-03", "close": 1.47, "volume": 1200.0}, {"date": "2020-02-11", "close": 1.49, "volume": 15000.0}, {"date": "2020-02-14", "close": 1.47, "volume": 16036.0}, {"date": "2020-02-18", "close": 1.47, "volume": 8000.0}, {"date": "2020-02-20", "close": 1.47, "volume": 12000.0}, {"date": "2020-02-21", "close": 1.465, "volume": 4000.0}, {"date": "2020-02-26", "close": 1.43, "volume": 21723.0}, {"date": "2020-02-27", "close": 1.43, "volume": 4293.0}, {"date": "2020-02-28", "close": 1.415, "volume": 800.0}, {"date": "2020-03-04", "close": 1.42, "volume": 25000.0}, {"date": "2020-03-05", "close": 1.4, "volume": 13200.0}, {"date": "2020-03-06", "close": 1.385, "volume": 3500.0}, {"date": "2020-03-09", "close": 1.38, "volume": 13804.0}, {"date": "2020-03-11", "close": 1.25, "volume": 508.0}, {"date": "2020-03-12", "close": 1.275, "volume": 8730.0}, {"date": "2020-03-13", "close": 1.345, "volume": 30020.0}, {"date": "2020-03-16", "close": 1.295, "volume": 6500.0}, {"date": "2020-03-23", "close": 1.0, "volume": 49250.0}, {"date": "2020-03-24", "close": 0.985, "volume": 9466.0}, {"date": "2020-03-25", "close": 1.01, "volume": 8000.0}, {"date": "2020-03-27", "close": 1.03, "volume": 65102.0}, {"date": "2020-04-01", "close": 1.055, "volume": 538.0}, {"date": "2020-04-02", "close": 1.105, "volume": 3263.0}, {"date": "2020-04-03", "close": 1.2, "volume": 834.0}, {"date": "2020-04-14", "close": 1.2, "volume": 9114.0}, {"date": "2020-05-01", "close": 1.245, "volume": 422.0}, {"date": "2020-05-04", "close": 1.2, "volume": 12.0}, {"date": "2020-05-05", "close": 1.2, "volume": 420.0}, {"date": "2020-05-06", "close": 1.2, "volume": 541.0}, {"date": "2020-05-07", "close": 1.145, "volume": 4725.0}, {"date": "2020-05-08", "close": 1.17, "volume": 38045.0}, {"date": "2020-05-12", "close": 1.17, "volume": 90428.0}, {"date": "2020-05-14", "close": 1.17, "volume": 45769.0}, {"date": "2020-05-19", "close": 1.12, "volume": 1241.0}, {"date": "2020-05-22", "close": 1.2, "volume": 70989.0}, {"date": "2020-05-26", "close": 1.15, "volume": 6734.0}, {"date": "2020-05-27", "close": 1.205, "volume": 44544.0}, {"date": "2020-05-28", "close": 1.255, "volume": 104563.0}, {"date": "2020-06-01", "close": 1.255, "volume": 32000.0}, {"date": "2020-06-03", "close": 1.22, "volume": 10134.0}, {"date": "2020-06-04", "close": 1.295, "volume": 2250.0}, {"date": "2020-06-12", "close": 1.29, "volume": 7.0}, {"date": "2020-06-15", "close": 1.275, "volume": 410.0}, {"date": "2020-06-17", "close": 1.25, "volume": 59100.0}, {"date": "2020-06-18", "close": 1.205, "volume": 5124.0}, {"date": "2020-06-23", "close": 1.215, "volume": 667.0}, {"date": "2020-06-24", "close": 1.25, "volume": 32500.0}, {"date": "2020-06-25", "close": 1.23, "volume": 17151.0}, {"date": "2020-06-26", "close": 1.265, "volume": 73828.0}, {"date": "2020-06-29", "close": 1.25, "volume": 14604.0}, {"date": "2020-06-30", "close": 1.25, "volume": 600.0}, {"date": "2020-07-01", "close": 1.27, "volume": 30000.0}, {"date": "2020-07-02", "close": 1.255, "volume": 3027.0}, {"date": "2020-07-14", "close": 1.245, "volume": 20000.0}, {"date": "2020-07-15", "close": 1.25, "volume": 26500.0}, {"date": "2020-07-16", "close": 1.25, "volume": 11499.0}, {"date": "2020-07-21", "close": 1.255, "volume": 10000.0}, {"date": "2020-07-24", "close": 1.29, "volume": 9299.0}, {"date": "2020-07-27", "close": 1.29, "volume": 701.0}, {"date": "2020-07-30", "close": 1.26, "volume": 2036.0}, {"date": "2020-08-06", "close": 1.265, "volume": 1000.0}, {"date": "2020-08-07", "close": 1.265, "volume": 10003.0}, {"date": "2020-08-11", "close": 1.27, "volume": 14535.0}, {"date": "2020-08-19", "close": 1.27, "volume": 2896.0}, {"date": "2020-08-21", "close": 1.27, "volume": 7951.0}, {"date": "2020-08-25", "close": 1.275, "volume": 769.0}, {"date": "2020-08-26", "close": 1.275, "volume": 779.0}, {"date": "2020-08-27", "close": 1.275, "volume": 6110.0}, {"date": "2020-08-28", "close": 1.29, "volume": 723.0}, {"date": "2020-08-31", "close": 1.275, "volume": 388.0}, {"date": "2020-09-03", "close": 1.29, "volume": 18667.0}, {"date": "2020-09-04", "close": 1.3, "volume": 75000.0}, {"date": "2020-09-08", "close": 1.34, "volume": 15000.0}, {"date": "2020-09-25", "close": 1.33, "volume": 1000.0}, {"date": "2020-10-05", "close": 1.34, "volume": 5807.0}, {"date": "2020-10-13", "close": 1.35, "volume": 99629.0}, {"date": "2020-10-14", "close": 1.39, "volume": 37114.0}, {"date": "2020-10-19", "close": 1.39, "volume": 500.0}, {"date": "2020-10-21", "close": 1.38, "volume": 10000.0}, {"date": "2020-10-22", "close": 1.37, "volume": 700.0}, {"date": "2020-10-23", "close": 1.39, "volume": 4729.0}, {"date": "2020-10-27", "close": 1.38, "volume": 9849.0}, {"date": "2020-10-28", "close": 1.36, "volume": 5500.0}, {"date": "2020-10-29", "close": 1.39, "volume": 22571.0}, {"date": "2020-11-02", "close": 1.39, "volume": 191.0}, {"date": "2020-11-03", "close": 1.4, "volume": 17514.0}, {"date": "2020-11-10", "close": 1.41, "volume": 4690.0}, {"date": "2020-11-11", "close": 1.415, "volume": 1022.0}, {"date": "2020-11-13", "close": 1.41, "volume": 519.0}, {"date": "2020-11-17", "close": 1.415, "volume": 1670.0}, {"date": "2020-11-18", "close": 1.39, "volume": 1000.0}, {"date": "2020-11-19", "close": 1.445, "volume": 890.0}, {"date": "2020-11-20", "close": 1.405, "volume": 1000.0}, {"date": "2020-11-23", "close": 1.42, "volume": 9000.0}, {"date": "2020-11-25", "close": 1.385, "volume": 14033.0}, {"date": "2020-11-26", "close": 1.385, "volume": 3569.0}, {"date": "2020-12-04", "close": 1.35, "volume": 10000.0}, {"date": "2020-12-16", "close": 1.34, "volume": 12740.0}, {"date": "2020-12-29", "close": 1.39, "volume": 22126.0}, {"date": "2020-12-30", "close": 1.35, "volume": 22860.0}, {"date": "2020-12-31", "close": 1.35, "volume": 13000.0}, {"date": "2021-01-07", "close": 1.32, "volume": 24140.0}, {"date": "2021-01-08", "close": 1.32, "volume": 376949.0}, {"date": "2021-01-11", "close": 1.32, "volume": 37299.0}, {"date": "2021-01-13", "close": 1.33, "volume": 15000.0}, {"date": "2021-01-14", "close": 1.32, "volume": 68665.0}, {"date": "2021-01-18", "close": 1.32, "volume": 61167.0}, {"date": "2021-01-19", "close": 1.31, "volume": 48594.0}, {"date": "2021-01-21", "close": 1.29, "volume": 5304.0}, {"date": "2021-01-27", "close": 1.29, "volume": 10148.0}, {"date": "2021-02-04", "close": 1.26, "volume": 10500.0}, {"date": "2021-02-05", "close": 1.25, "volume": 26847.0}, {"date": "2021-02-11", "close": 1.2, "volume": 1942.0}, {"date": "2021-02-12", "close": 1.205, "volume": 1000.0}, {"date": "2021-02-16", "close": 1.2, "volume": 20000.0}, {"date": "2021-02-17", "close": 1.2, "volume": 52554.0}, {"date": "2021-02-19", "close": 1.16, "volume": 50087.0}, {"date": "2021-02-22", "close": 1.175, "volume": 26231.0}, {"date": "2021-02-23", "close": 1.155, "volume": 43430.0}, {"date": "2021-02-24", "close": 1.12, "volume": 24373.0}, {"date": "2021-02-25", "close": 1.13, "volume": 12119.0}, {"date": "2021-03-03", "close": 1.065, "volume": 3520.0}, {"date": "2021-03-08", "close": 1.105, "volume": 3000.0}, {"date": "2021-03-09", "close": 1.1, "volume": 44290.0}, {"date": "2021-03-10", "close": 1.1, "volume": 28567.0}, {"date": "2021-03-12", "close": 1.13, "volume": 6000.0}, {"date": "2021-03-15", "close": 1.175, "volume": 12762.0}, {"date": "2021-03-16", "close": 1.115, "volume": 800.0}, {"date": "2021-03-23", "close": 1.125, "volume": 33743.0}, {"date": "2021-03-24", "close": 1.13, "volume": 10480.0}, {"date": "2021-04-01", "close": 1.115, "volume": 5000.0}, {"date": "2021-04-07", "close": 1.12, "volume": 16349.0}, {"date": "2021-04-19", "close": 1.135, "volume": 1850.0}, {"date": "2021-04-20", "close": 1.115, "volume": 47867.0}, {"date": "2021-04-23", "close": 1.115, "volume": 417.0}, {"date": "2021-04-26", "close": 1.09, "volume": 19280.0}, {"date": "2021-04-27", "close": 1.1, "volume": 2089.0}, {"date": "2021-04-28", "close": 1.12, "volume": 5480.0}, {"date": "2021-04-29", "close": 1.1, "volume": 16681.0}, {"date": "2021-04-30", "close": 1.1, "volume": 45581.0}, {"date": "2021-05-03", "close": 1.105, "volume": 9100.0}, {"date": "2021-05-05", "close": 1.1, "volume": 27004.0}, {"date": "2021-05-06", "close": 1.1, "volume": 55000.0}, {"date": "2021-05-11", "close": 1.1, "volume": 2925.0}, {"date": "2021-05-14", "close": 1.105, "volume": 1500.0}, {"date": "2021-05-20", "close": 1.105, "volume": 13500.0}, {"date": "2021-05-21", "close": 1.1, "volume": 33665.0}, {"date": "2021-05-25", "close": 1.105, "volume": 5000.0}, {"date": "2021-05-26", "close": 1.11, "volume": 1250.0}, {"date": "2021-05-27", "close": 1.115, "volume": 49283.0}, {"date": "2021-05-28", "close": 1.115, "volume": 685.0}, {"date": "2021-05-31", "close": 1.115, "volume": 1500.0}, {"date": "2021-06-02", "close": 1.12, "volume": 360.0}, {"date": "2021-06-07", "close": 1.135, "volume": 2639.0}, {"date": "2021-06-08", "close": 1.18, "volume": 5200.0}, {"date": "2021-06-09", "close": 1.18, "volume": 13730.0}, {"date": "2021-06-10", "close": 1.24, "volume": 1444.0}, {"date": "2021-06-11", "close": 1.15, "volume": 7400.0}, {"date": "2021-06-15", "close": 1.155, "volume": 1934.0}, {"date": "2021-06-16", "close": 1.17, "volume": 50551.0}, {"date": "2021-06-17", "close": 1.175, "volume": 153.0}, {"date": "2021-06-21", "close": 1.17, "volume": 23424.0}, {"date": "2021-06-22", "close": 1.16, "volume": 45500.0}, {"date": "2021-06-25", "close": 1.175, "volume": 1887.0}, {"date": "2021-06-28", "close": 1.18, "volume": 2250.0}, {"date": "2021-06-30", "close": 1.225, "volume": 4900.0}, {"date": "2021-07-02", "close": 1.24, "volume": 20000.0}, {"date": "2021-07-05", "close": 1.25, "volume": 13349.0}, {"date": "2021-07-07", "close": 1.25, "volume": 4626.0}, {"date": "2021-07-12", "close": 1.205, "volume": 3147.0}, {"date": "2021-07-13", "close": 1.25, "volume": 5000.0}, {"date": "2021-07-15", "close": 1.205, "volume": 4300.0}, {"date": "2021-07-16", "close": 1.21, "volume": 5000.0}, {"date": "2021-07-19", "close": 1.21, "volume": 1709.0}, {"date": "2021-07-20", "close": 1.21, "volume": 9314.0}, {"date": "2021-07-21", "close": 1.21, "volume": 4000.0}, {"date": "2021-07-22", "close": 1.325, "volume": 7680.0}, {"date": "2021-07-23", "close": 1.325, "volume": 77808.0}, {"date": "2021-07-26", "close": 1.33, "volume": 150.0}, {"date": "2021-07-27", "close": 1.3, "volume": 9355.0}, {"date": "2021-07-29", "close": 1.3, "volume": 59814.0}, {"date": "2021-08-02", "close": 1.3, "volume": 5134.0}, {"date": "2021-08-05", "close": 1.325, "volume": 8000.0}, {"date": "2021-08-06", "close": 1.325, "volume": 5790.0}, {"date": "2021-08-09", "close": 1.33, "volume": 6300.0}, {"date": "2021-08-12", "close": 1.325, "volume": 1200.0}, {"date": "2021-08-31", "close": 1.27, "volume": 2240.0}, {"date": "2021-09-06", "close": 1.3, "volume": 5356.0}, {"date": "2021-09-08", "close": 1.29, "volume": 20365.0}, {"date": "2021-09-14", "close": 1.245, "volume": 3667.0}, {"date": "2021-09-15", "close": 1.215, "volume": 3101.0}, {"date": "2021-09-27", "close": 1.235, "volume": 1067.0}, {"date": "2021-09-28", "close": 1.3, "volume": 2750.0}, {"date": "2021-09-30", "close": 1.275, "volume": 700.0}, {"date": "2021-10-05", "close": 1.255, "volume": 400.0}, {"date": "2021-10-06", "close": 1.24, "volume": 11611.0}, {"date": "2021-10-14", "close": 1.205, "volume": 4140.0}, {"date": "2021-10-15", "close": 1.17, "volume": 31.0}, {"date": "2021-10-18", "close": 1.23, "volume": 10826.0}, {"date": "2021-10-19", "close": 1.23, "volume": 3669.0}, {"date": "2021-10-20", "close": 1.3, "volume": 1495.0}, {"date": "2021-10-22", "close": 1.25, "volume": 800.0}, {"date": "2021-10-29", "close": 1.165, "volume": 43399.0}, {"date": "2021-11-03", "close": 1.18, "volume": 3219.0}, {"date": "2021-11-09", "close": 1.25, "volume": 400.0}, {"date": "2021-11-10", "close": 1.17, "volume": 386.0}, {"date": "2021-11-25", "close": 1.175, "volume": 5000.0}, {"date": "2021-11-29", "close": 1.175, "volume": 500.0}, {"date": "2021-11-30", "close": 1.28, "volume": 20225.0}, {"date": "2021-12-01", "close": 1.2, "volume": 10000.0}, {"date": "2021-12-02", "close": 1.185, "volume": 9000.0}, {"date": "2021-12-08", "close": 1.24, "volume": 10000.0}, {"date": "2021-12-09", "close": 1.24, "volume": 9405.0}, {"date": "2021-12-10", "close": 1.225, "volume": 7878.0}, {"date": "2021-12-13", "close": 1.225, "volume": 800.0}, {"date": "2021-12-14", "close": 1.225, "volume": 12448.0}, {"date": "2021-12-15", "close": 1.215, "volume": 395.0}, {"date": "2021-12-30", "close": 1.26, "volume": 75.0}, {"date": "2021-12-31", "close": 1.22, "volume": 783.0}, {"date": "2022-01-04", "close": 1.22, "volume": 20215.0}, {"date": "2022-01-05", "close": 1.215, "volume": 262.0}, {"date": "2022-01-06", "close": 1.21, "volume": 700.0}, {"date": "2022-01-11", "close": 1.22, "volume": 819.0}, {"date": "2022-01-12", "close": 1.215, "volume": 1000.0}, {"date": "2022-01-13", "close": 1.22, "volume": 2000.0}, {"date": "2022-01-17", "close": 1.21, "volume": 2292.0}, {"date": "2022-01-24", "close": 1.21, "volume": 1300.0}, {"date": "2022-01-25", "close": 1.2, "volume": 2517.0}, {"date": "2022-01-31", "close": 1.205, "volume": 13347.0}, {"date": "2022-02-01", "close": 1.205, "volume": 2237.0}, {"date": "2022-02-09", "close": 1.205, "volume": 11000.0}, {"date": "2022-02-15", "close": 1.195, "volume": 2067.0}, {"date": "2022-02-16", "close": 1.205, "volume": 14542.0}, {"date": "2022-02-24", "close": 1.16, "volume": 15000.0}, {"date": "2022-02-28", "close": 1.24, "volume": 18188.0}, {"date": "2022-03-11", "close": 1.18, "volume": 26000.0}, {"date": "2022-03-14", "close": 1.24, "volume": 21010.0}, {"date": "2022-03-18", "close": 1.24, "volume": 500.0}, {"date": "2022-03-21", "close": 1.185, "volume": 275.0}, {"date": "2022-03-22", "close": 1.2, "volume": 16826.0}, {"date": "2022-03-24", "close": 1.2, "volume": 1032.0}, {"date": "2022-03-25", "close": 1.18, "volume": 28501.0}, {"date": "2022-03-28", "close": 1.18, "volume": 7748.0}, {"date": "2022-03-29", "close": 1.185, "volume": 500.0}, {"date": "2022-03-31", "close": 1.21, "volume": 11162.0}, {"date": "2022-04-05", "close": 1.15, "volume": 1867.0}, {"date": "2022-04-14", "close": 1.18, "volume": 1144.0}, {"date": "2022-04-19", "close": 1.18, "volume": 3106.0}, {"date": "2022-04-20", "close": 1.18, "volume": 6.0}, {"date": "2022-04-21", "close": 1.155, "volume": 1019.0}, {"date": "2022-04-22", "close": 1.155, "volume": 6775.0}, {"date": "2022-04-27", "close": 1.145, "volume": 8000.0}, {"date": "2022-04-29", "close": 1.145, "volume": 11792.0}, {"date": "2022-05-10", "close": 1.14, "volume": 15264.0}, {"date": "2022-05-18", "close": 1.1, "volume": 2430.0}, {"date": "2022-05-26", "close": 1.1, "volume": 900.0}, {"date": "2022-06-03", "close": 1.1, "volume": 2528.0}, {"date": "2022-06-06", "close": 1.1, "volume": 2472.0}, {"date": "2022-06-10", "close": 1.05, "volume": 68800.0}, {"date": "2022-06-15", "close": 1.05, "volume": 900.0}, {"date": "2022-06-16", "close": 1.05, "volume": 6850.0}, {"date": "2022-06-17", "close": 1.05, "volume": 3850.0}, {"date": "2022-06-20", "close": 1.02, "volume": 2000.0}, {"date": "2022-06-23", "close": 1.21, "volume": 27868.0}, {"date": "2022-06-24", "close": 1.21, "volume": 57000.0}, {"date": "2022-06-27", "close": 1.21, "volume": 43934.0}, {"date": "2022-06-28", "close": 1.24, "volume": 24043.0}, {"date": "2022-06-29", "close": 1.21, "volume": 14411.0}, {"date": "2022-07-01", "close": 1.25, "volume": 8644.0}, {"date": "2022-07-04", "close": 1.25, "volume": 36523.0}, {"date": "2022-07-07", "close": 1.21, "volume": 8264.0}, {"date": "2022-07-08", "close": 1.25, "volume": 28780.0}, {"date": "2022-07-11", "close": 1.255, "volume": 2500.0}, {"date": "2022-07-12", "close": 1.25, "volume": 35348.0}, {"date": "2022-07-13", "close": 1.25, "volume": 7000.0}, {"date": "2022-07-15", "close": 1.27, "volume": 10000.0}, {"date": "2022-07-18", "close": 1.27, "volume": 11000.0}, {"date": "2022-07-21", "close": 1.27, "volume": 1000.0}, {"date": "2022-07-28", "close": 1.255, "volume": 9000.0}, {"date": "2022-08-01", "close": 1.27, "volume": 7042.0}, {"date": "2022-08-05", "close": 1.27, "volume": 5000.0}, {"date": "2022-08-08", "close": 1.3, "volume": 24850.0}, {"date": "2022-08-09", "close": 1.255, "volume": 7054.0}, {"date": "2022-08-11", "close": 1.255, "volume": 10000.0}, {"date": "2022-08-12", "close": 1.3, "volume": 7.0}, {"date": "2022-08-16", "close": 1.255, "volume": 19456.0}, {"date": "2022-08-17", "close": 1.255, "volume": 750.0}, {"date": "2022-08-18", "close": 1.255, "volume": 579.0}, {"date": "2022-08-19", "close": 1.27, "volume": 10264.0}, {"date": "2022-08-22", "close": 1.26, "volume": 57580.0}, {"date": "2022-08-23", "close": 1.26, "volume": 3926.0}, {"date": "2022-08-25", "close": 1.26, "volume": 9700.0}, {"date": "2022-08-26", "close": 1.26, "volume": 12523.0}, {"date": "2022-08-30", "close": 1.25, "volume": 900.0}, {"date": "2022-08-31", "close": 1.26, "volume": 14300.0}, {"date": "2022-09-01", "close": 1.25, "volume": 905.0}, {"date": "2022-09-02", "close": 1.25, "volume": 8395.0}, {"date": "2022-09-05", "close": 1.25, "volume": 32749.0}, {"date": "2022-09-06", "close": 1.26, "volume": 7750.0}, {"date": "2022-09-07", "close": 1.255, "volume": 20975.0}, {"date": "2022-09-08", "close": 1.25, "volume": 3350.0}, {"date": "2022-09-12", "close": 1.25, "volume": 4597.0}, {"date": "2022-09-13", "close": 1.25, "volume": 331272.0}, {"date": "2022-09-14", "close": 1.25, "volume": 2000.0}, {"date": "2022-09-15", "close": 1.25, "volume": 3367.0}, {"date": "2022-09-16", "close": 1.25, "volume": 526158.0}, {"date": "2022-09-19", "close": 1.25, "volume": 125000.0}, {"date": "2022-09-20", "close": 1.25, "volume": 276245.0}, {"date": "2022-09-21", "close": 1.275, "volume": 2794.0}, {"date": "2022-09-27", "close": 1.26, "volume": 419.0}, {"date": "2022-10-04", "close": 1.055, "volume": 1000.0}, {"date": "2022-10-05", "close": 1.21, "volume": 5637.0}, {"date": "2022-10-07", "close": 1.25, "volume": 771.0}, {"date": "2022-10-19", "close": 1.11, "volume": 7000.0}, {"date": "2022-10-24", "close": 1.2, "volume": 10000.0}, {"date": "2022-10-31", "close": 1.2, "volume": 486.0}, {"date": "2022-11-07", "close": 1.2, "volume": 282.0}, {"date": "2022-11-08", "close": 1.2, "volume": 36.0}, {"date": "2022-11-14", "close": 1.2, "volume": 331.0}, {"date": "2022-11-22", "close": 1.26, "volume": 4669.0}, {"date": "2022-11-24", "close": 1.3, "volume": 953.0}, {"date": "2022-11-30", "close": 1.26, "volume": 397.0}, {"date": "2022-12-05", "close": 1.205, "volume": 11.0}, {"date": "2022-12-06", "close": 1.26, "volume": 3996.0}, {"date": "2022-12-13", "close": 1.25, "volume": 46000.0}, {"date": "2022-12-19", "close": 1.24, "volume": 70.0}, {"date": "2022-12-21", "close": 1.24, "volume": 231.0}, {"date": "2023-01-04", "close": 1.2, "volume": 9250.0}, {"date": "2023-01-05", "close": 1.2, "volume": 934.0}, {"date": "2023-01-10", "close": 1.25, "volume": 41859.0}, {"date": "2023-01-11", "close": 1.27, "volume": 3000.0}, {"date": "2023-01-12", "close": 1.25, "volume": 3.0}, {"date": "2023-01-13", "close": 1.25, "volume": 7000.0}, {"date": "2023-01-17", "close": 1.27, "volume": 2935.0}, {"date": "2023-01-19", "close": 1.26, "volume": 7874.0}, {"date": "2023-01-20", "close": 1.25, "volume": 9000.0}, {"date": "2023-01-23", "close": 1.25, "volume": 16.0}, {"date": "2023-01-25", "close": 1.265, "volume": 4916.0}, {"date": "2023-02-03", "close": 1.29, "volume": 14513.0}, {"date": "2023-02-13", "close": 1.29, "volume": 574.0}, {"date": "2023-02-24", "close": 1.18, "volume": 2000.0}, {"date": "2023-02-27", "close": 1.21, "volume": 14178.0}, {"date": "2023-03-02", "close": 1.28, "volume": 822.0}, {"date": "2023-03-03", "close": 1.18, "volume": 31.0}, {"date": "2023-03-08", "close": 1.25, "volume": 2.0}, {"date": "2023-03-16", "close": 1.25, "volume": 4998.0}, {"date": "2023-03-20", "close": 1.2, "volume": 9000.0}, {"date": "2023-04-03", "close": 1.25, "volume": 3000.0}, {"date": "2023-04-04", "close": 1.25, "volume": 17100.0}, {"date": "2023-04-05", "close": 1.28, "volume": 1.0}, {"date": "2023-04-06", "close": 1.28, "volume": 12901.0}, {"date": "2023-04-11", "close": 1.3, "volume": 40024.0}, {"date": "2023-04-12", "close": 1.3, "volume": 10000.0}, {"date": "2023-05-01", "close": 1.27, "volume": 4.0}, {"date": "2023-05-02", "close": 1.27, "volume": 787.0}, {"date": "2023-05-12", "close": 1.225, "volume": 682.0}, {"date": "2023-05-15", "close": 1.225, "volume": 2664.0}, {"date": "2023-05-16", "close": 1.26, "volume": 1.0}, {"date": "2023-05-17", "close": 1.225, "volume": 5744.0}, {"date": "2023-05-24", "close": 1.225, "volume": 1592.0}, {"date": "2023-05-25", "close": 1.22, "volume": 5371.0}, {"date": "2023-05-26", "close": 1.22, "volume": 5000.0}, {"date": "2023-05-29", "close": 1.225, "volume": 1000.0}, {"date": "2023-06-07", "close": 1.25, "volume": 4.0}, {"date": "2023-06-09", "close": 1.22, "volume": 12512.0}, {"date": "2023-06-16", "close": 1.215, "volume": 2404.0}, {"date": "2023-06-19", "close": 1.165, "volume": 1000.0}, {"date": "2023-06-26", "close": 1.165, "volume": 10.0}, {"date": "2023-06-30", "close": 1.22, "volume": 15000.0}, {"date": "2023-07-05", "close": 1.19, "volume": 1.0}, {"date": "2023-07-06", "close": 1.165, "volume": 8.0}, {"date": "2023-07-13", "close": 1.165, "volume": 1067.0}, {"date": "2023-07-14", "close": 1.22, "volume": 18576.0}, {"date": "2023-07-19", "close": 1.22, "volume": 1424.0}, {"date": "2023-07-24", "close": 1.22, "volume": 282.0}, {"date": "2023-07-31", "close": 1.25, "volume": 5.0}, {"date": "2023-08-04", "close": 1.165, "volume": 1393.0}, {"date": "2023-08-14", "close": 1.17, "volume": 921.0}, {"date": "2023-08-18", "close": 1.17, "volume": 1604.0}, {"date": "2023-08-25", "close": 1.25, "volume": 8000.0}, {"date": "2023-09-01", "close": 1.245, "volume": 402.0}, {"date": "2023-09-05", "close": 1.25, "volume": 77681.0}, {"date": "2023-09-12", "close": 1.26, "volume": 1.0}, {"date": "2023-09-13", "close": 1.25, "volume": 43432.0}, {"date": "2023-09-14", "close": 1.26, "volume": 19999.0}, {"date": "2023-09-18", "close": 1.28, "volume": 6568.0}, {"date": "2023-09-19", "close": 1.28, "volume": 1.0}, {"date": "2023-09-21", "close": 1.25, "volume": 20024.0}, {"date": "2023-09-22", "close": 1.25, "volume": 2892.0}, {"date": "2023-09-26", "close": 1.25, "volume": 2.0}, {"date": "2023-09-27", "close": 1.25, "volume": 19558.0}, {"date": "2023-10-03", "close": 1.25, "volume": 15442.0}, {"date": "2023-10-05", "close": 1.16, "volume": 15000.0}, {"date": "2023-10-09", "close": 1.18, "volume": 14000.0}, {"date": "2023-10-10", "close": 1.235, "volume": 45026.0}, {"date": "2023-10-11", "close": 1.21, "volume": 18220.0}, {"date": "2023-10-12", "close": 1.25, "volume": 16649.0}, {"date": "2023-10-17", "close": 1.215, "volume": 11.0}, {"date": "2023-10-19", "close": 1.25, "volume": 4999.0}, {"date": "2023-10-24", "close": 1.25, "volume": 2500.0}, {"date": "2023-10-25", "close": 1.23, "volume": 5529.0}, {"date": "2023-10-26", "close": 1.25, "volume": 27500.0}, {"date": "2023-10-27", "close": 1.25, "volume": 42500.0}, {"date": "2023-10-31", "close": 1.25, "volume": 10000.0}, {"date": "2023-11-01", "close": 1.255, "volume": 2.0}, {"date": "2023-11-03", "close": 1.25, "volume": 19999.0}, {"date": "2023-11-06", "close": 1.25, "volume": 10000.0}, {"date": "2023-11-07", "close": 1.25, "volume": 19500.0}, {"date": "2023-11-08", "close": 1.25, "volume": 10294.0}, {"date": "2023-11-10", "close": 1.23, "volume": 942.0}, {"date": "2023-11-13", "close": 1.25, "volume": 1503.0}, {"date": "2023-11-14", "close": 1.255, "volume": 13887.0}, {"date": "2023-11-15", "close": 1.255, "volume": 12334.0}, {"date": "2023-11-16", "close": 1.25, "volume": 13999.0}, {"date": "2023-11-17", "close": 1.255, "volume": 7800.0}, {"date": "2023-11-20", "close": 1.255, "volume": 10000.0}, {"date": "2023-11-23", "close": 1.245, "volume": 22414.0}, {"date": "2023-11-27", "close": 1.255, "volume": 37325.0}, {"date": "2023-11-28", "close": 1.255, "volume": 10000.0}, {"date": "2023-11-29", "close": 1.255, "volume": 10000.0}, {"date": "2023-11-30", "close": 1.25, "volume": 3000.0}, {"date": "2023-12-07", "close": 1.25, "volume": 10005.0}, {"date": "2023-12-11", "close": 1.25, "volume": 27920.0}, {"date": "2023-12-12", "close": 1.26, "volume": 8.0}, {"date": "2023-12-13", "close": 1.255, "volume": 19999.0}, {"date": "2023-12-15", "close": 1.265, "volume": 6655.0}, {"date": "2023-12-18", "close": 1.29, "volume": 11205.0}, {"date": "2023-12-19", "close": 1.34, "volume": 5500.0}, {"date": "2023-12-20", "close": 1.4, "volume": 9363.0}, {"date": "2023-12-21", "close": 1.4, "volume": 3908.0}, {"date": "2024-01-05", "close": 1.255, "volume": 2982.0}, {"date": "2024-01-08", "close": 1.23, "volume": 523.0}, {"date": "2024-01-09", "close": 1.38, "volume": 3027.0}, {"date": "2024-01-15", "close": 1.39, "volume": 2.0}, {"date": "2024-01-16", "close": 1.32, "volume": 26.0}, {"date": "2024-01-22", "close": 1.255, "volume": 1000.0}, {"date": "2024-01-29", "close": 1.255, "volume": 3808.0}, {"date": "2024-01-30", "close": 1.255, "volume": 13900.0}, {"date": "2024-01-31", "close": 1.255, "volume": 1228.0}, {"date": "2024-02-02", "close": 1.275, "volume": 2400.0}, {"date": "2024-02-06", "close": 1.3, "volume": 10000.0}, {"date": "2024-02-08", "close": 1.285, "volume": 1030.0}, {"date": "2024-02-09", "close": 1.305, "volume": 1110.0}, {"date": "2024-02-13", "close": 1.34, "volume": 15.0}, {"date": "2024-02-14", "close": 1.34, "volume": 30085.0}, {"date": "2024-02-15", "close": 1.36, "volume": 10715.0}, {"date": "2024-02-29", "close": 1.36, "volume": 60921.0}, {"date": "2024-03-04", "close": 1.395, "volume": 585.0}, {"date": "2024-03-11", "close": 1.34, "volume": 7472.0}, {"date": "2024-03-13", "close": 1.34, "volume": 60921.0}, {"date": "2024-03-19", "close": 1.34, "volume": 400.0}, {"date": "2024-03-21", "close": 1.41, "volume": 27477.0}, {"date": "2024-03-22", "close": 1.41, "volume": 7199.0}, {"date": "2024-03-25", "close": 1.41, "volume": 288.0}, {"date": "2024-03-26", "close": 1.42, "volume": 3712.0}, {"date": "2024-03-27", "close": 1.445, "volume": 10372.0}, {"date": "2024-04-02", "close": 1.45, "volume": 15000.0}, {"date": "2024-04-03", "close": 1.475, "volume": 46407.0}, {"date": "2024-04-04", "close": 1.51, "volume": 101832.0}, {"date": "2024-04-08", "close": 1.58, "volume": 73940.0}, {"date": "2024-04-09", "close": 1.585, "volume": 21579.0}, {"date": "2024-04-10", "close": 1.57, "volume": 3021.0}, {"date": "2024-04-12", "close": 1.55, "volume": 62267.0}, {"date": "2024-04-15", "close": 1.6, "volume": 1257.0}, {"date": "2024-04-23", "close": 1.56, "volume": 1821.0}, {"date": "2024-04-26", "close": 1.56, "volume": 1925.0}, {"date": "2024-04-30", "close": 1.6, "volume": 6634.0}, {"date": "2024-05-01", "close": 1.56, "volume": 73.0}, {"date": "2024-05-02", "close": 1.595, "volume": 100.0}, {"date": "2024-05-09", "close": 1.55, "volume": 1900.0}, {"date": "2024-05-20", "close": 1.595, "volume": 34345.0}, {"date": "2024-05-23", "close": 1.525, "volume": 27505.0}, {"date": "2024-05-27", "close": 1.52, "volume": 11118.0}, {"date": "2024-05-31", "close": 1.52, "volume": 10000.0}, {"date": "2024-06-03", "close": 1.52, "volume": 5641.0}, {"date": "2024-06-05", "close": 1.53, "volume": 10218.0}, {"date": "2024-06-14", "close": 1.53, "volume": 3583.0}, {"date": "2024-06-19", "close": 1.54, "volume": 3246.0}, {"date": "2024-06-21", "close": 1.53, "volume": 20634.0}, {"date": "2024-06-24", "close": 1.54, "volume": 10000.0}, {"date": "2024-06-25", "close": 1.54, "volume": 1325.0}, {"date": "2024-06-27", "close": 1.58, "volume": 11.0}, {"date": "2024-06-28", "close": 1.6, "volume": 21800.0}, {"date": "2024-07-08", "close": 1.6, "volume": 6.0}, {"date": "2024-07-09", "close": 1.52, "volume": 2599.0}, {"date": "2024-07-10", "close": 1.515, "volume": 1331.0}, {"date": "2024-07-12", "close": 1.6, "volume": 2116.0}, {"date": "2024-07-17", "close": 1.6, "volume": 29582.0}, {"date": "2024-07-18", "close": 1.535, "volume": 2083.0}, {"date": "2024-07-24", "close": 1.54, "volume": 15642.0}, {"date": "2024-08-02", "close": 1.535, "volume": 2.0}, {"date": "2024-08-05", "close": 1.505, "volume": 3283.0}, {"date": "2024-08-07", "close": 1.49, "volume": 7701.0}, {"date": "2024-08-08", "close": 1.595, "volume": 130319.0}, {"date": "2024-08-09", "close": 1.57, "volume": 24706.0}, {"date": "2024-08-16", "close": 1.605, "volume": 37356.0}, {"date": "2024-08-20", "close": 1.605, "volume": 100.0}, {"date": "2024-09-02", "close": 1.7, "volume": 21000.0}, {"date": "2024-09-03", "close": 1.7, "volume": 200.0}, {"date": "2024-09-04", "close": 1.75, "volume": 7158.0}, {"date": "2024-09-05", "close": 1.755, "volume": 7623.0}, {"date": "2024-09-06", "close": 1.755, "volume": 23.0}, {"date": "2024-09-09", "close": 1.635, "volume": 2936.0}, {"date": "2024-09-10", "close": 1.635, "volume": 972.0}, {"date": "2024-09-13", "close": 1.635, "volume": 611.0}, {"date": "2024-09-17", "close": 1.65, "volume": 325.0}, {"date": "2024-09-18", "close": 1.65, "volume": 655.0}, {"date": "2024-09-20", "close": 1.695, "volume": 5500.0}, {"date": "2024-09-23", "close": 1.745, "volume": 86.0}, {"date": "2024-09-24", "close": 1.745, "volume": 300.0}, {"date": "2024-09-26", "close": 1.7, "volume": 4853.0}, {"date": "2024-09-27", "close": 1.64, "volume": 189.0}, {"date": "2024-09-30", "close": 1.7, "volume": 11610.0}, {"date": "2024-10-02", "close": 1.7, "volume": 2586.0}, {"date": "2024-10-07", "close": 1.7, "volume": 98.0}, {"date": "2024-10-15", "close": 1.7, "volume": 79383.0}, {"date": "2024-10-17", "close": 1.7, "volume": 105.0}, {"date": "2024-10-21", "close": 1.68, "volume": 438.0}, {"date": "2024-10-23", "close": 1.675, "volume": 52.0}, {"date": "2024-10-28", "close": 1.65, "volume": 3322.0}, {"date": "2024-10-29", "close": 1.64, "volume": 2177.0}, {"date": "2024-10-30", "close": 1.64, "volume": 589.0}, {"date": "2024-11-05", "close": 1.64, "volume": 4000.0}, {"date": "2024-11-06", "close": 1.63, "volume": 4230.0}, {"date": "2024-11-08", "close": 1.635, "volume": 4309.0}, {"date": "2024-11-13", "close": 1.635, "volume": 9300.0}, {"date": "2024-11-19", "close": 1.67, "volume": 47.0}, {"date": "2024-11-21", "close": 1.7, "volume": 4953.0}, {"date": "2024-11-22", "close": 1.705, "volume": 59.0}, {"date": "2024-11-25", "close": 1.7, "volume": 1200.0}, {"date": "2024-11-29", "close": 1.675, "volume": 11280.0}, {"date": "2024-12-02", "close": 1.71, "volume": 500.0}, {"date": "2024-12-03", "close": 1.675, "volume": 10719.0}, {"date": "2024-12-06", "close": 1.675, "volume": 6000.0}, {"date": "2024-12-10", "close": 1.68, "volume": 4679.0}, {"date": "2024-12-16", "close": 1.71, "volume": 396.0}, {"date": "2024-12-20", "close": 1.69, "volume": 588.0}, {"date": "2024-12-27", "close": 1.69, "volume": 591.0}, {"date": "2024-12-30", "close": 1.675, "volume": 2427.0}, {"date": "2024-12-31", "close": 1.675, "volume": 300.0}, {"date": "2025-01-03", "close": 1.68, "volume": 71.0}, {"date": "2025-01-06", "close": 1.685, "volume": 5000.0}, {"date": "2025-01-10", "close": 1.705, "volume": 102.0}, {"date": "2025-01-13", "close": 1.79, "volume": 16512.0}, {"date": "2025-01-16", "close": 1.745, "volume": 8645.0}, {"date": "2025-01-17", "close": 1.745, "volume": 1.0}, {"date": "2025-01-20", "close": 1.745, "volume": 1.0}, {"date": "2025-01-21", "close": 1.75, "volume": 267.0}, {"date": "2025-01-23", "close": 1.7975, "volume": 523.0}, {"date": "2025-01-24", "close": 1.795, "volume": 61.0}, {"date": "2025-01-28", "close": 1.8, "volume": 2.0}, {"date": "2025-01-29", "close": 1.8, "volume": 2.0}, {"date": "2025-01-30", "close": 1.8, "volume": 21296.0}, {"date": "2025-02-03", "close": 1.715, "volume": 13228.0}, {"date": "2025-02-06", "close": 1.735, "volume": 820.0}, {"date": "2025-02-07", "close": 1.74, "volume": 1.0}, {"date": "2025-02-17", "close": 1.74, "volume": 5700.0}, {"date": "2025-02-25", "close": 1.85, "volume": 55216.0}, {"date": "2025-02-28", "close": 1.95, "volume": 11501.0}, {"date": "2025-03-03", "close": 2.07, "volume": 9264.0}, {"date": "2025-03-04", "close": 2.3, "volume": 53306.0}, {"date": "2025-03-05", "close": 2.51, "volume": 21603.0}, {"date": "2025-03-06", "close": 2.23, "volume": 1253.0}, {"date": "2025-03-07", "close": 2.23, "volume": 669.0}, {"date": "2025-03-12", "close": 2.245, "volume": 20.0}, {"date": "2025-03-13", "close": 2.4, "volume": 15902.0}, {"date": "2025-03-17", "close": 2.4, "volume": 230.0}, {"date": "2025-03-19", "close": 2.51, "volume": 13373.0}, {"date": "2025-03-20", "close": 2.5, "volume": 4473.0}, {"date": "2025-03-21", "close": 2.35, "volume": 4012.0}, {"date": "2025-03-24", "close": 2.4, "volume": 12282.0}, {"date": "2025-03-27", "close": 2.41, "volume": 6.0}, {"date": "2025-04-07", "close": 2.5, "volume": 2333.0}, {"date": "2025-04-16", "close": 2.53, "volume": 3397.0}, {"date": "2025-04-17", "close": 2.4, "volume": 5000.0}, {"date": "2025-05-01", "close": 2.45, "volume": 1224.0}, {"date": "2025-05-05", "close": 2.45, "volume": 4301.0}, {"date": "2025-05-06", "close": 2.38, "volume": 4484.0}, {"date": "2025-05-08", "close": 2.45, "volume": 1353.0}, {"date": "2025-05-15", "close": 2.64, "volume": 10556.0}, {"date": "2025-05-19", "close": 2.77, "volume": 5735.0}, {"date": "2025-05-20", "close": 2.77, "volume": 1625.0}, {"date": "2025-05-22", "close": 2.77, "volume": 4941.0}, {"date": "2025-05-23", "close": 2.7, "volume": 292.0}, {"date": "2025-06-02", "close": 3.0, "volume": 55000.0}, {"date": "2025-06-03", "close": 2.99, "volume": 2561.0}, {"date": "2025-06-04", "close": 2.99, "volume": 34.0}, {"date": "2025-06-06", "close": 2.86, "volume": 393.0}, {"date": "2025-06-12", "close": 2.79, "volume": 3597.0}, {"date": "2025-06-23", "close": 3.01, "volume": 11603.0}, {"date": "2025-06-24", "close": 3.0, "volume": 3646.0}, {"date": "2025-06-25", "close": 3.0, "volume": 20306.0}, {"date": "2025-06-26", "close": 2.71, "volume": 2253.0}, {"date": "2025-06-30", "close": 3.0, "volume": 2169.0}, {"date": "2025-07-03", "close": 3.02, "volume": 1012.0}, {"date": "2025-07-09", "close": 3.05, "volume": 844.0}, {"date": "2025-07-11", "close": 3.07, "volume": 15533.0}, {"date": "2025-07-15", "close": 3.0, "volume": 10000.0}, {"date": "2025-07-17", "close": 3.0, "volume": 3906.0}, {"date": "2025-07-18", "close": 3.0, "volume": 22394.0}, {"date": "2025-07-23", "close": 3.0, "volume": 1402.0}, {"date": "2025-07-25", "close": 3.0, "volume": 6729.0}, {"date": "2025-07-28", "close": 3.1, "volume": 10300.0}, {"date": "2025-07-30", "close": 3.14, "volume": 2.0}, {"date": "2025-07-31", "close": 3.17, "volume": 445.0}, {"date": "2025-08-01", "close": 3.18, "volume": 12880.0}, {"date": "2025-08-04", "close": 3.01, "volume": 132.0}, {"date": "2025-08-05", "close": 3.03, "volume": 2957.0}, {"date": "2025-08-07", "close": 3.21, "volume": 24531.0}, {"date": "2025-08-08", "close": 3.25, "volume": 555.0}, {"date": "2025-08-15", "close": 3.27, "volume": 7.0}, {"date": "2025-08-19", "close": 3.27, "volume": 522.0}, {"date": "2025-08-20", "close": 3.27, "volume": 579.0}, {"date": "2025-08-27", "close": 3.3, "volume": 555.0}, {"date": "2025-08-28", "close": 3.25, "volume": 3392.0}, {"date": "2025-08-29", "close": 3.29, "volume": 20007.0}, {"date": "2025-09-01", "close": 3.25, "volume": 4049.0}, {"date": "2025-09-02", "close": 3.08, "volume": 12371.0}, {"date": "2025-09-03", "close": 3.19, "volume": 1.0}, {"date": "2025-09-04", "close": 3.25, "volume": 1592.0}, {"date": "2025-09-05", "close": 3.25, "volume": 6414.0}, {"date": "2025-09-08", "close": 3.25, "volume": 3346.0}, {"date": "2025-09-15", "close": 3.2, "volume": 4467.0}, {"date": "2025-09-18", "close": 3.2, "volume": 209.0}, {"date": "2025-09-29", "close": 3.21, "volume": 838.0}, {"date": "2025-09-30", "close": 3.2, "volume": 7944.0}, {"date": "2025-10-02", "close": 3.22, "volume": 330.0}, {"date": "2025-10-06", "close": 3.07, "volume": 3217.0}, {"date": "2025-10-09", "close": 3.24, "volume": 1108.0}, {"date": "2025-10-10", "close": 3.17, "volume": 2479.0}, {"date": "2025-10-13", "close": 3.15, "volume": 423.0}, {"date": "2025-10-14", "close": 3.17, "volume": 1080.0}, {"date": "2025-10-15", "close": 3.17, "volume": 1.0}, {"date": "2025-10-23", "close": 3.17, "volume": 17.0}, {"date": "2025-10-28", "close": 3.24, "volume": 3317.0}, {"date": "2025-11-03", "close": 3.36, "volume": 4829.0}, {"date": "2025-11-04", "close": 3.36, "volume": 2000.0}, {"date": "2025-11-05", "close": 3.5, "volume": 430.0}, {"date": "2025-11-06", "close": 3.36, "volume": 1900.0}, {"date": "2025-11-07", "close": 3.36, "volume": 1108.0}, {"date": "2025-11-10", "close": 3.17, "volume": 4156.0}, {"date": "2025-11-11", "close": 3.17, "volume": 1592.0}, {"date": "2025-11-13", "close": 3.19, "volume": 11.0}, {"date": "2025-11-14", "close": 3.17, "volume": 183.0}, {"date": "2025-11-17", "close": 3.17, "volume": 253.0}, {"date": "2025-11-18", "close": 3.25, "volume": 815.0}, {"date": "2025-11-21", "close": 3.17, "volume": 3368.0}, {"date": "2025-11-24", "close": 3.17, "volume": 361.0}, {"date": "2025-11-25", "close": 3.25, "volume": 4417.0}, {"date": "2025-11-27", "close": 3.18, "volume": 54.0}, {"date": "2025-11-28", "close": 3.18, "volume": 3980.0}, {"date": "2025-12-01", "close": 3.15, "volume": 5476.0}, {"date": "2025-12-03", "close": 3.16, "volume": 1433.0}, {"date": "2025-12-04", "close": 3.15, "volume": 1.0}, {"date": "2025-12-10", "close": 3.15, "volume": 5168.0}, {"date": "2025-12-11", "close": 3.17, "volume": 3721.0}, {"date": "2025-12-16", "close": 3.15, "volume": 20.0}, {"date": "2025-12-18", "close": 3.12, "volume": 1500.0}, {"date": "2025-12-19", "close": 3.12, "volume": 1218.0}, {"date": "2025-12-22", "close": 3.11, "volume": 4615.0}, {"date": "2025-12-23", "close": 3.1, "volume": 961.0}, {"date": "2025-12-29", "close": 3.1, "volume": 8.0}, {"date": "2025-12-30", "close": 3.12, "volume": 215.0}, {"date": "2026-01-02", "close": 3.12, "volume": 266.0}, {"date": "2026-01-05", "close": 3.1, "volume": 8328.0}, {"date": "2026-01-12", "close": 3.12, "volume": 598.0}, {"date": "2026-01-13", "close": 3.2, "volume": 971.0}, {"date": "2026-01-15", "close": 3.12, "volume": 320.0}, {"date": "2026-01-16", "close": 3.2, "volume": 1169.0}, {"date": "2026-01-19", "close": 3.21, "volume": 7250.0}, {"date": "2026-01-21", "close": 3.2, "volume": 3545.0}, {"date": "2026-01-23", "close": 3.2, "volume": 4386.0}, {"date": "2026-01-27", "close": 3.2, "volume": 2825.0}, {"date": "2026-01-28", "close": 3.2, "volume": 2789.0}, {"date": "2026-02-02", "close": 3.18, "volume": 6.0}, {"date": "2026-02-05", "close": 3.2, "volume": 3.0}, {"date": "2026-02-06", "close": 3.12, "volume": 16.0}, {"date": "2026-02-09", "close": 3.2, "volume": 1570.0}, {"date": "2026-02-18", "close": 3.18, "volume": 6.0}, {"date": "2026-02-19", "close": 3.21, "volume": 7673.0}, {"date": "2026-02-20", "close": 3.2, "volume": 7220.0}, {"date": "2026-02-23", "close": 3.21, "volume": 19992.0}, {"date": "2026-02-26", "close": 3.4, "volume": 1819.0}, {"date": "2026-03-04", "close": 3.38, "volume": 5.0}, {"date": "2026-03-05", "close": 3.4, "volume": 3.0}, {"date": "2026-03-16", "close": 3.42, "volume": 1.0}, {"date": "2026-03-18", "close": 3.42, "volume": 440.0}, {"date": "2026-03-27", "close": 3.45, "volume": 2.0}, {"date": "2026-03-30", "close": 3.49, "volume": 4020.0}, {"date": "2026-03-31", "close": 3.2, "volume": 8128.0}, {"date": "2026-04-01", "close": 3.21, "volume": 1153.0}, {"date": "2026-04-07", "close": 3.2, "volume": 1571.0}, {"date": "2026-04-10", "close": 3.2, "volume": 1150.0}, {"date": "2026-04-13", "close": 3.04, "volume": 2309.0}, {"date": "2026-04-14", "close": 3.16, "volume": 652.0}, {"date": "2026-04-16", "close": 3.16, "volume": 639.0}, {"date": "2026-04-17", "close": 3.16, "volume": 963.0}, {"date": "2026-04-20", "close": 3.18, "volume": 1187.0}, {"date": "2026-04-24", "close": 3.2, "volume": 2030.0}, {"date": "2026-04-27", "close": 3.2, "volume": 170.0}, {"date": "2026-05-11", "close": 3.17, "volume": 4020.0}, {"date": "2026-05-15", "close": 3.2, "volume": 8635.0}, {"date": "2026-05-18", "close": 3.2, "volume": 2001.0}, {"date": "2026-05-25", "close": 3.41, "volume": 101.0}, {"date": "2026-06-01", "close": 3.43, "volume": 1.0}, {"date": "2026-06-09", "close": 3.44, "volume": 4759.0}, {"date": "2026-06-10", "close": 3.45, "volume": 4493.0}, {"date": "2026-06-11", "close": 3.5, "volume": 2217.0}, {"date": "2026-06-12", "close": 3.56, "volume": 1.0}, {"date": "2026-06-18", "close": 3.6, "volume": 274.0}, {"date": "2026-06-22", "close": 4.0, "volume": 73.0}, {"date": "2026-06-23", "close": 3.5, "volume": 5032.0}, {"date": "2026-06-24", "close": 3.72, "volume": 1000.0}, {"date": "2026-06-25", "close": 3.7, "volume": 16.0}, {"date": "2026-06-30", "close": 4.16, "volume": 1500.0}, {"date": "2026-07-01", "close": 4.06, "volume": 485.0}, {"date": "2026-07-02", "close": 4.09, "volume": 1.0}, {"date": "2026-07-06", "close": 4.2, "volume": 620.0}, {"date": "2026-07-13", "close": 4.15, "volume": 497.0}, {"date": "2026-07-16", "close": 3.92, "volume": 1.0}, {"date": "2026-07-17", "close": 3.92, "volume": 1500.0}, {"date": "2026-07-20", "close": 3.92, "volume": 246.0}, {"date": "2026-07-23", "close": 3.96, "volume": 501.0}, {"date": "2026-07-27", "close": 3.96, "volume": 128.0}, {"date": "2026-07-30", "close": 3.98, "volume": 1.0}, {"date": "2026-08-04", "close": 3.9, "volume": 7349.0}, {"date": "2026-08-06", "close": 3.92, "volume": 1.0}, {"date": "2026-08-13", "close": 3.92, "volume": 2681.0}, {"date": "2026-08-14", "close": 3.92, "volume": 707.0}, {"date": "2026-08-17", "close": 3.8, "volume": 1451.0}, {"date": "2026-08-18", "close": 3.92, "volume": 5165.0}, {"date": "2026-08-20", "close": 3.92, "volume": 1.0}, {"date": "2026-08-21", "close": 4.0, "volume": 320.0}, {"date": "2026-08-31", "close": 3.9, "volume": 1818.0}, {"date": "2026-09-01", "close": 3.9, "volume": 1000.0}, {"date": "2026-09-04", "close": 3.98, "volume": 1291.0}, {"date": "2026-09-07", "close": 3.98, "volume": 3608.0}], "refreshing": true}