{"ticker": "BOL", "overview": {"name": "Boom Logistics Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BOL", "has_prices": true, "as_of": "2026-09-07", "last": 2.24, "prev_close": 2.24, "change": 0.0, "change_pct": 0.0, "session_volume": 33834.0, "vwap_5": 2.227890366625077, "vwap_20": 2.140483343923028, "vwap_60": 2.128586881738644, "vwap_250": 1.7719095114004775, "high_52w": 2.38, "low_52w": 1.41, "avg_volume_20": 56186.7, "sessions": 400, "market_cap": {"value": 80960995.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154466", "src": "ASX", "ticker": "BOL", "cik": "", "company": "Boom Logistics Limited", "company_raw": "Boom Logistics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154466", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "ASX-03153303", "src": "ASX", "ticker": "BOL", "cik": "", "company": "Boom Logistics Limited", "company_raw": "Boom Logistics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153303", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "ASX-03153302", "src": "ASX", "ticker": "BOL", "cik": "", "company": "Boom Logistics Limited", "company_raw": "Boom Logistics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153302", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "ASX-03153290", "src": "ASX", "ticker": "BOL", "cik": "", "company": "Boom Logistics Limited", "company_raw": "Boom Logistics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153290", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "ASX-03127777", "src": "ASX", "ticker": "BOL", "cik": "", "company": "Boom Logistics Limited", "company_raw": "Boom Logistics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127777", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099209-3A695107", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098912-3A695046", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098492-3A694966", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/bol", "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": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156772-3A705575"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155628-3A705378"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154774-3A705249"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154058-3A705121"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153408-3A705003"}], "performance": {"ticker": "BOL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-10-14", "close": 9.66538, "volume": 1550284.0}, {"date": "2003-10-15", "close": 9.8292, "volume": 415684.0}, {"date": "2003-10-16", "close": 9.99302, "volume": 102194.0}, {"date": "2003-10-17", "close": 9.50156, "volume": 59530.0}, {"date": "2003-10-20", "close": 9.41965, "volume": 114056.0}, {"date": "2003-10-21", "close": 9.17392, "volume": 124933.0}, {"date": "2003-10-22", "close": 9.17392, "volume": 41957.0}, {"date": "2003-10-23", "close": 9.41965, "volume": 26772.0}, {"date": "2003-10-24", "close": 9.33774, "volume": 21560.0}, {"date": "2003-10-27", "close": 9.33774, "volume": 23714.0}, {"date": "2003-10-28", "close": 9.17392, "volume": 19289.0}, {"date": "2003-10-29", "close": 9.41965, "volume": 33411.0}, {"date": "2003-10-30", "close": 9.66538, "volume": 28115.0}, {"date": "2003-10-31", "close": 9.91111, "volume": 30943.0}, {"date": "2003-11-03", "close": 9.66538, "volume": 12890.0}, {"date": "2003-11-04", "close": 9.91111, "volume": 1482.0}, {"date": "2003-11-05", "close": 9.91111, "volume": 8644.0}, {"date": "2003-11-06", "close": 9.50156, "volume": 8439.0}, {"date": "2003-11-07", "close": 9.8292, "volume": 7484.0}, {"date": "2003-11-10", "close": 9.74729, "volume": 2803.0}, {"date": "2003-11-11", "close": 9.74729, "volume": 14952.0}, {"date": "2003-11-12", "close": 9.8292, "volume": 13252.0}, {"date": "2003-11-13", "close": 9.8292, "volume": 13923.0}, {"date": "2003-11-14", "close": 9.8292, "volume": 31278.0}, {"date": "2003-11-17", "close": 9.91111, "volume": 3724.0}, {"date": "2003-11-18", "close": 10.15684, "volume": 28758.0}, {"date": "2003-11-19", "close": 10.32066, "volume": 12111.0}, {"date": "2003-11-20", "close": 10.07493, "volume": 12468.0}, {"date": "2003-11-21", "close": 9.91111, "volume": 6120.0}, {"date": "2003-11-24", "close": 10.07493, "volume": 3907.0}, {"date": "2003-11-25", "close": 9.91111, "volume": 10752.0}, {"date": "2003-11-26", "close": 9.91111, "volume": 5989.0}, {"date": "2003-11-27", "close": 10.07493, "volume": 5968.0}, {"date": "2003-11-28", "close": 10.15684, "volume": 1445.0}, {"date": "2003-12-01", "close": 10.23875, "volume": 4212.0}, {"date": "2003-12-02", "close": 10.15684, "volume": 432.0}, {"date": "2003-12-03", "close": 10.15684, "volume": 1929.0}, {"date": "2003-12-04", "close": 10.23875, "volume": 10255.0}, {"date": "2003-12-05", "close": 10.48448, "volume": 5445.0}, {"date": "2003-12-08", "close": 10.48448, "volume": 5214.0}, {"date": "2003-12-09", "close": 10.32066, "volume": 3846.0}, {"date": "2003-12-10", "close": 10.40257, "volume": 3289.0}, {"date": "2003-12-11", "close": 10.81212, "volume": 26350.0}, {"date": "2003-12-12", "close": 10.73021, "volume": 10841.0}, {"date": "2003-12-15", "close": 10.81212, "volume": 17859.0}, {"date": "2003-12-16", "close": 10.6483, "volume": 2368.0}, {"date": "2003-12-17", "close": 10.40257, "volume": 10235.0}, {"date": "2003-12-18", "close": 10.56639, "volume": 101505.0}, {"date": "2003-12-19", "close": 10.48448, "volume": 16863.0}, {"date": "2003-12-22", "close": 10.6483, "volume": 2060.0}, {"date": "2003-12-23", "close": 10.81212, "volume": 986.0}, {"date": "2003-12-24", "close": 10.6483, "volume": 2320.0}, {"date": "2003-12-29", "close": 10.89403, "volume": 828.0}, {"date": "2003-12-30", "close": 11.05785, "volume": 7464.0}, {"date": "2004-01-05", "close": 11.30358, "volume": 2510.0}, {"date": "2004-01-06", "close": 11.95886, "volume": 11920.0}, {"date": "2004-01-07", "close": 11.87695, "volume": 8364.0}, {"date": "2004-01-08", "close": 11.71313, "volume": 7775.0}, {"date": "2004-01-09", "close": 11.87695, "volume": 36115.0}, {"date": "2004-01-12", "close": 11.95886, "volume": 14012.0}, {"date": "2004-01-13", "close": 11.87695, "volume": 4319.0}, {"date": "2004-01-14", "close": 11.87695, "volume": 5030.0}, {"date": "2004-01-15", "close": 12.2865, "volume": 21271.0}, {"date": "2004-01-16", "close": 12.69605, "volume": 21218.0}, {"date": "2004-01-19", "close": 12.61414, "volume": 13246.0}, {"date": "2004-01-20", "close": 12.45032, "volume": 9265.0}, {"date": "2004-01-21", "close": 12.45032, "volume": 8329.0}, {"date": "2004-01-22", "close": 12.2865, "volume": 7667.0}, {"date": "2004-01-23", "close": 12.2865, "volume": 7961.0}, {"date": "2004-01-27", "close": 12.45032, "volume": 4449.0}, {"date": "2004-01-28", "close": 12.36841, "volume": 7043.0}, {"date": "2004-01-29", "close": 12.2865, "volume": 7936.0}, {"date": "2004-01-30", "close": 12.20459, "volume": 9216.0}, {"date": "2004-02-02", "close": 11.87695, "volume": 4358.0}, {"date": "2004-02-03", "close": 11.87695, "volume": 5042.0}, {"date": "2004-02-04", "close": 12.04077, "volume": 14400.0}, {"date": "2004-02-05", "close": 12.04077, "volume": 11525.0}, {"date": "2004-02-06", "close": 12.12268, "volume": 3785.0}, {"date": "2004-02-09", "close": 12.36841, "volume": 14511.0}, {"date": "2004-02-10", "close": 12.45032, "volume": 6097.0}, {"date": "2004-02-11", "close": 12.2865, "volume": 11220.0}, {"date": "2004-02-12", "close": 12.61414, "volume": 15154.0}, {"date": "2004-02-13", "close": 12.94178, "volume": 17599.0}, {"date": "2004-02-16", "close": 13.1056, "volume": 21084.0}, {"date": "2004-02-17", "close": 13.1056, "volume": 20217.0}, {"date": "2004-02-18", "close": 13.59706, "volume": 16045.0}, {"date": "2004-02-19", "close": 13.9247, "volume": 47652.0}, {"date": "2004-02-20", "close": 14.7438, "volume": 61305.0}, {"date": "2004-02-23", "close": 14.33425, "volume": 19338.0}, {"date": "2004-02-24", "close": 13.67897, "volume": 9250.0}, {"date": "2004-02-25", "close": 13.84279, "volume": 16619.0}, {"date": "2004-02-26", "close": 13.84279, "volume": 10023.0}, {"date": "2004-02-27", "close": 14.08852, "volume": 30226.0}, {"date": "2004-03-01", "close": 14.08852, "volume": 6919.0}, {"date": "2004-03-02", "close": 13.76088, "volume": 12834.0}, {"date": "2004-03-03", "close": 14.00661, "volume": 8567.0}, {"date": "2004-03-04", "close": 14.08852, "volume": 5076.0}, {"date": "2004-03-05", "close": 13.67897, "volume": 11720.0}, {"date": "2004-03-08", "close": 13.43324, "volume": 6198.0}, {"date": "2004-03-09", "close": 13.26942, "volume": 7217.0}, {"date": "2004-03-10", "close": 13.9247, "volume": 3296.0}, {"date": "2004-03-11", "close": 13.76088, "volume": 8102.0}, {"date": "2004-03-12", "close": 13.76088, "volume": 3227.0}, {"date": "2004-03-15", "close": 13.51515, "volume": 6226.0}, {"date": "2004-03-16", "close": 13.1056, "volume": 11140.0}, {"date": "2004-03-17", "close": 13.35133, "volume": 13810.0}, {"date": "2004-03-18", "close": 13.18751, "volume": 12344.0}, {"date": "2004-03-19", "close": 13.18751, "volume": 19548.0}, {"date": "2004-03-22", "close": 12.69605, "volume": 6884.0}, {"date": "2004-03-23", "close": 12.53223, "volume": 6684.0}, {"date": "2004-03-24", "close": 12.61414, "volume": 5298.0}, {"date": "2004-03-25", "close": 13.1056, "volume": 31063.0}, {"date": "2004-03-26", "close": 13.18751, "volume": 4296.0}, {"date": "2004-03-29", "close": 13.51515, "volume": 4358.0}, {"date": "2004-03-30", "close": 13.35133, "volume": 20401.0}, {"date": "2004-03-31", "close": 13.26942, "volume": 11290.0}, {"date": "2004-04-01", "close": 13.43324, "volume": 3907.0}, {"date": "2004-04-02", "close": 13.35133, "volume": 1064.0}, {"date": "2004-04-05", "close": 13.18751, "volume": 9495.0}, {"date": "2004-04-06", "close": 12.77796, "volume": 17379.0}, {"date": "2004-04-07", "close": 12.94178, "volume": 5962.0}, {"date": "2004-04-08", "close": 12.94178, "volume": 1633.0}, {"date": "2004-04-13", "close": 12.94178, "volume": 8812.0}, {"date": "2004-04-14", "close": 12.77796, "volume": 1196.0}, {"date": "2004-04-15", "close": 12.69605, "volume": 2906.0}, {"date": "2004-04-16", "close": 12.69605, "volume": 2112.0}, {"date": "2004-04-19", "close": 12.77796, "volume": 2491.0}, {"date": "2004-04-20", "close": 13.02369, "volume": 6356.0}, {"date": "2004-04-21", "close": 12.69605, "volume": 7007.0}, {"date": "2004-04-22", "close": 13.02369, "volume": 794.0}, {"date": "2004-04-23", "close": 13.1056, "volume": 12099.0}, {"date": "2004-04-26", "close": 12.69605, "volume": 2320.0}, {"date": "2004-04-27", "close": 12.69605, "volume": 916.0}, {"date": "2004-04-28", "close": 13.1056, "volume": 8076.0}, {"date": "2004-04-29", "close": 12.85987, "volume": 2808.0}, {"date": "2004-04-30", "close": 12.85987, "volume": 16514.0}, {"date": "2004-05-03", "close": 12.94178, "volume": 2778.0}, {"date": "2004-05-04", "close": 13.1056, "volume": 4238.0}, {"date": "2004-05-05", "close": 13.02369, "volume": 992.0}, {"date": "2004-05-06", "close": 12.69605, "volume": 5933.0}, {"date": "2004-05-07", "close": 11.87695, "volume": 7480.0}, {"date": "2004-05-10", "close": 11.87695, "volume": 8424.0}, {"date": "2004-05-11", "close": 11.87695, "volume": 4249.0}, {"date": "2004-05-12", "close": 11.87695, "volume": 8365.0}, {"date": "2004-05-13", "close": 11.87695, "volume": 5696.0}, {"date": "2004-05-17", "close": 11.87695, "volume": 5231.0}, {"date": "2004-05-18", "close": 11.4674, "volume": 6202.0}, {"date": "2004-05-19", "close": 11.4674, "volume": 8944.0}, {"date": "2004-05-20", "close": 11.4674, "volume": 11938.0}, {"date": "2004-05-21", "close": 11.30358, "volume": 4065.0}, {"date": "2004-05-24", "close": 11.30358, "volume": 16013.0}, {"date": "2004-05-25", "close": 11.30358, "volume": 5534.0}, {"date": "2004-05-26", "close": 11.4674, "volume": 577.0}, {"date": "2004-05-27", "close": 11.87695, "volume": 3785.0}, {"date": "2004-05-28", "close": 12.12268, "volume": 7525.0}, {"date": "2004-05-31", "close": 11.87695, "volume": 8871.0}, {"date": "2004-06-01", "close": 11.4674, "volume": 2001.0}, {"date": "2004-06-02", "close": 11.30358, "volume": 4964.0}, {"date": "2004-06-03", "close": 11.63122, "volume": 7258.0}, {"date": "2004-06-04", "close": 11.87695, "volume": 507.0}, {"date": "2004-06-07", "close": 11.95886, "volume": 2499.0}, {"date": "2004-06-08", "close": 12.69605, "volume": 8943.0}, {"date": "2004-06-09", "close": 12.69605, "volume": 4078.0}, {"date": "2004-06-10", "close": 12.69605, "volume": 3223.0}, {"date": "2004-06-11", "close": 12.77796, "volume": 1221.0}, {"date": "2004-06-15", "close": 12.94178, "volume": 8109.0}, {"date": "2004-06-16", "close": 12.94178, "volume": 5325.0}, {"date": "2004-06-17", "close": 12.94178, "volume": 3418.0}, {"date": "2004-06-18", "close": 12.85987, "volume": 5251.0}, {"date": "2004-06-21", "close": 12.85987, "volume": 12764.0}, {"date": "2004-06-22", "close": 12.85987, "volume": 7380.0}, {"date": "2004-06-23", "close": 12.85987, "volume": 6226.0}, {"date": "2004-06-24", "close": 12.85987, "volume": 5289.0}, {"date": "2004-06-25", "close": 12.85987, "volume": 4260.0}, {"date": "2004-06-28", "close": 12.69605, "volume": 2674.0}, {"date": "2004-06-29", "close": 12.61414, "volume": 2779.0}, {"date": "2004-06-30", "close": 12.53223, "volume": 6637.0}, {"date": "2004-07-01", "close": 12.94178, "volume": 10835.0}, {"date": "2004-07-02", "close": 12.61414, "volume": 7859.0}, {"date": "2004-07-05", "close": 12.2865, "volume": 11342.0}, {"date": "2004-07-06", "close": 12.04077, "volume": 12159.0}, {"date": "2004-07-07", "close": 12.2865, "volume": 6581.0}, {"date": "2004-07-08", "close": 12.45032, "volume": 5546.0}, {"date": "2004-07-09", "close": 12.45032, "volume": 5991.0}, {"date": "2004-07-12", "close": 12.69605, "volume": 3925.0}, {"date": "2004-07-13", "close": 12.69605, "volume": 4187.0}, {"date": "2004-07-14", "close": 12.77796, "volume": 6348.0}, {"date": "2004-07-15", "close": 12.77796, "volume": 3418.0}, {"date": "2004-07-16", "close": 12.77796, "volume": 14308.0}, {"date": "2004-07-19", "close": 12.85987, "volume": 5567.0}, {"date": "2004-07-20", "close": 12.53223, "volume": 10759.0}, {"date": "2004-07-21", "close": 12.45032, "volume": 4514.0}, {"date": "2004-07-22", "close": 12.69605, "volume": 7484.0}, {"date": "2004-07-23", "close": 12.61414, "volume": 6183.0}, {"date": "2004-07-26", "close": 12.61414, "volume": 4677.0}, {"date": "2004-07-27", "close": 12.61414, "volume": 2576.0}, {"date": "2004-07-28", "close": 12.85987, "volume": 8414.0}, {"date": "2004-07-29", "close": 12.61414, "volume": 5421.0}, {"date": "2004-07-30", "close": 12.61414, "volume": 10714.0}, {"date": "2004-08-02", "close": 12.85987, "volume": 5173.0}, {"date": "2004-08-03", "close": 13.02369, "volume": 7042.0}, {"date": "2004-08-04", "close": 13.67897, "volume": 27775.0}, {"date": "2004-08-05", "close": 13.9247, "volume": 11252.0}, {"date": "2004-08-06", "close": 13.9247, "volume": 8907.0}, {"date": "2004-08-09", "close": 13.9247, "volume": 3188.0}, {"date": "2004-08-10", "close": 13.67897, "volume": 3772.0}, {"date": "2004-08-11", "close": 13.43324, "volume": 2664.0}, {"date": "2004-08-12", "close": 13.43324, "volume": 3433.0}, {"date": "2004-08-13", "close": 13.43324, "volume": 4168.0}, {"date": "2004-08-16", "close": 13.9247, "volume": 13922.0}, {"date": "2004-08-17", "close": 13.84279, "volume": 6756.0}, {"date": "2004-08-18", "close": 13.84279, "volume": 10798.0}, {"date": "2004-08-19", "close": 13.35133, "volume": 13395.0}, {"date": "2004-08-20", "close": 13.76088, "volume": 26801.0}, {"date": "2004-08-23", "close": 13.76088, "volume": 9343.0}, {"date": "2004-08-24", "close": 13.84279, "volume": 6067.0}, {"date": "2004-08-25", "close": 13.84279, "volume": 4440.0}, {"date": "2004-08-26", "close": 13.9247, "volume": 7740.0}, {"date": "2004-08-27", "close": 13.51515, "volume": 7264.0}, {"date": "2004-08-30", "close": 13.35133, "volume": 6409.0}, {"date": "2004-08-31", "close": 13.51515, "volume": 3540.0}, {"date": "2004-09-01", "close": 13.51515, "volume": 15273.0}, {"date": "2004-09-02", "close": 13.35133, "volume": 8187.0}, {"date": "2004-09-03", "close": 13.43324, "volume": 1843.0}, {"date": "2004-09-06", "close": 13.51515, "volume": 3114.0}, {"date": "2004-09-07", "close": 13.43324, "volume": 4026.0}, {"date": "2004-09-10", "close": 14.49807, "volume": 2081811.0}, {"date": "2004-09-13", "close": 14.57998, "volume": 47175.0}, {"date": "2004-09-14", "close": 14.57998, "volume": 81180.0}, {"date": "2004-09-15", "close": 14.66189, "volume": 374669.0}, {"date": "2004-09-16", "close": 14.66189, "volume": 47035.0}, {"date": "2004-09-17", "close": 14.57998, "volume": 14260.0}, {"date": "2004-09-20", "close": 14.25234, "volume": 20949.0}, {"date": "2004-09-21", "close": 14.25234, "volume": 14695.0}, {"date": "2004-09-22", "close": 14.33425, "volume": 46606.0}, {"date": "2004-09-23", "close": 14.33425, "volume": 43974.0}, {"date": "2004-09-24", "close": 14.33425, "volume": 33404.0}, {"date": "2004-09-27", "close": 14.25234, "volume": 10191.0}, {"date": "2004-09-28", "close": 14.17043, "volume": 47625.0}, {"date": "2004-09-29", "close": 14.25234, "volume": 24934.0}, {"date": "2004-09-30", "close": 14.33425, "volume": 14416.0}, {"date": "2004-10-01", "close": 14.33425, "volume": 21472.0}, {"date": "2004-10-04", "close": 14.41616, "volume": 13073.0}, {"date": "2004-10-05", "close": 14.41616, "volume": 17375.0}, {"date": "2004-10-06", "close": 14.49807, "volume": 17173.0}, {"date": "2004-10-07", "close": 14.57998, "volume": 21196.0}, {"date": "2004-10-08", "close": 14.7438, "volume": 9278.0}, {"date": "2004-10-11", "close": 14.57998, "volume": 18262.0}, {"date": "2004-10-12", "close": 14.7438, "volume": 11719.0}, {"date": "2004-10-13", "close": 14.82571, "volume": 30448.0}, {"date": "2004-10-14", "close": 14.82571, "volume": 31599.0}, {"date": "2004-10-15", "close": 14.82571, "volume": 17740.0}, {"date": "2004-10-18", "close": 14.98953, "volume": 53937.0}, {"date": "2004-10-19", "close": 15.07144, "volume": 31334.0}, {"date": "2004-10-20", "close": 14.7438, "volume": 106800.0}, {"date": "2004-10-21", "close": 14.90762, "volume": 43547.0}, {"date": "2004-10-22", "close": 14.98953, "volume": 19880.0}, {"date": "2004-10-25", "close": 14.82571, "volume": 80944.0}, {"date": "2004-10-26", "close": 14.90762, "volume": 133030.0}, {"date": "2004-10-27", "close": 15.5629, "volume": 272030.0}, {"date": "2004-10-28", "close": 15.48099, "volume": 32350.0}, {"date": "2004-10-29", "close": 15.48099, "volume": 29232.0}, {"date": "2004-11-01", "close": 16.30009, "volume": 73654.0}, {"date": "2004-11-02", "close": 16.382, "volume": 27903.0}, {"date": "2004-11-03", "close": 16.30009, "volume": 45935.0}, {"date": "2004-11-04", "close": 16.21818, "volume": 26188.0}, {"date": "2004-11-05", "close": 16.05436, "volume": 34241.0}, {"date": "2004-11-08", "close": 16.13627, "volume": 60940.0}, {"date": "2004-11-09", "close": 16.13627, "volume": 31244.0}, {"date": "2004-11-10", "close": 16.05436, "volume": 57685.0}, {"date": "2004-11-11", "close": 16.382, "volume": 38425.0}, {"date": "2004-11-12", "close": 16.46391, "volume": 36816.0}, {"date": "2004-11-15", "close": 16.382, "volume": 27538.0}, {"date": "2004-11-16", "close": 16.46391, "volume": 28975.0}, {"date": "2004-11-17", "close": 16.54582, "volume": 18599.0}, {"date": "2004-11-18", "close": 16.87346, "volume": 79456.0}, {"date": "2004-11-19", "close": 16.79155, "volume": 20463.0}, {"date": "2004-11-22", "close": 16.95537, "volume": 35085.0}, {"date": "2004-11-23", "close": 17.2011, "volume": 31895.0}, {"date": "2004-11-24", "close": 17.85638, "volume": 173042.0}, {"date": "2004-11-25", "close": 17.36492, "volume": 97424.0}, {"date": "2004-11-26", "close": 17.61065, "volume": 20607.0}, {"date": "2004-11-29", "close": 17.61065, "volume": 24717.0}, {"date": "2004-11-30", "close": 17.52874, "volume": 32182.0}, {"date": "2004-12-01", "close": 17.03728, "volume": 27942.0}, {"date": "2004-12-02", "close": 16.87346, "volume": 79742.0}, {"date": "2004-12-03", "close": 16.70964, "volume": 21344.0}, {"date": "2004-12-06", "close": 16.95537, "volume": 12731.0}, {"date": "2004-12-07", "close": 16.95537, "volume": 12604.0}, {"date": "2004-12-08", "close": 16.79155, "volume": 98193.0}, {"date": "2004-12-09", "close": 16.46391, "volume": 22166.0}, {"date": "2004-12-10", "close": 16.382, "volume": 8255.0}, {"date": "2004-12-13", "close": 16.382, "volume": 24295.0}, {"date": "2004-12-14", "close": 16.382, "volume": 23729.0}, {"date": "2004-12-15", "close": 16.54582, "volume": 24662.0}, {"date": "2004-12-16", "close": 16.46391, "volume": 5061.0}, {"date": "2004-12-17", "close": 16.46391, "volume": 53004.0}, {"date": "2004-12-20", "close": 16.54582, "volume": 4197.0}, {"date": "2004-12-21", "close": 16.382, "volume": 9589.0}, {"date": "2004-12-22", "close": 16.54582, "volume": 13268.0}, {"date": "2004-12-23", "close": 17.03728, "volume": 2869.0}, {"date": "2004-12-24", "close": 17.03728, "volume": 4598.0}, {"date": "2004-12-29", "close": 17.03728, "volume": 427.0}, {"date": "2004-12-30", "close": 16.95537, "volume": 952.0}, {"date": "2004-12-31", "close": 16.95537, "volume": 610.0}, {"date": "2005-01-04", "close": 16.79155, "volume": 5572.0}, {"date": "2005-01-05", "close": 16.54582, "volume": 4458.0}, {"date": "2005-01-06", "close": 16.62773, "volume": 2112.0}, {"date": "2005-01-07", "close": 16.87346, "volume": 12433.0}, {"date": "2005-01-10", "close": 17.03728, "volume": 24744.0}, {"date": "2005-01-11", "close": 17.2011, "volume": 15121.0}, {"date": "2005-01-12", "close": 17.52874, "volume": 23395.0}, {"date": "2005-01-13", "close": 18.0202, "volume": 27701.0}, {"date": "2005-01-14", "close": 17.69256, "volume": 6250.0}, {"date": "2005-01-17", "close": 17.85638, "volume": 4831.0}, {"date": "2005-01-18", "close": 18.18402, "volume": 21973.0}, {"date": "2005-01-19", "close": 17.77447, "volume": 19392.0}, {"date": "2005-01-20", "close": 17.61065, "volume": 19157.0}, {"date": "2005-01-21", "close": 17.77447, "volume": 2432.0}, {"date": "2005-01-24", "close": 18.0202, "volume": 16084.0}, {"date": "2005-01-25", "close": 17.93829, "volume": 7796.0}, {"date": "2005-01-27", "close": 17.85638, "volume": 2771.0}, {"date": "2005-01-28", "close": 18.10211, "volume": 20098.0}, {"date": "2005-01-31", "close": 18.34784, "volume": 14518.0}, {"date": "2005-02-01", "close": 18.0202, "volume": 82608.0}, {"date": "2005-02-02", "close": 18.26593, "volume": 28927.0}, {"date": "2005-02-03", "close": 18.18402, "volume": 23769.0}, {"date": "2005-02-04", "close": 17.93829, "volume": 49068.0}, {"date": "2005-02-07", "close": 18.0202, "volume": 51239.0}, {"date": "2005-02-08", "close": 18.0202, "volume": 125956.0}, {"date": "2005-02-09", "close": 17.85638, "volume": 8130.0}, {"date": "2005-02-10", "close": 17.44683, "volume": 9106.0}, {"date": "2005-02-11", "close": 17.61065, "volume": 12158.0}, {"date": "2005-02-14", "close": 17.61065, "volume": 10350.0}, {"date": "2005-02-15", "close": 17.44683, "volume": 12581.0}, {"date": "2005-02-16", "close": 17.52874, "volume": 35038.0}, {"date": "2005-02-17", "close": 17.61065, "volume": 103589.0}, {"date": "2005-02-18", "close": 17.93829, "volume": 24204.0}, {"date": "2005-02-21", "close": 17.93829, "volume": 50378.0}, {"date": "2005-02-22", "close": 17.69256, "volume": 15839.0}, {"date": "2005-02-23", "close": 17.36492, "volume": 9343.0}, {"date": "2005-02-24", "close": 17.2011, "volume": 29649.0}, {"date": "2005-02-25", "close": 16.95537, "volume": 37285.0}, {"date": "2005-02-28", "close": 16.79155, "volume": 16280.0}, {"date": "2005-03-01", "close": 16.95537, "volume": 29846.0}, {"date": "2005-03-02", "close": 16.87346, "volume": 50112.0}, {"date": "2005-03-03", "close": 16.95537, "volume": 36068.0}, {"date": "2005-03-04", "close": 16.95537, "volume": 32799.0}, {"date": "2005-03-07", "close": 17.36492, "volume": 91701.0}, {"date": "2005-03-08", "close": 17.69256, "volume": 32712.0}, {"date": "2005-03-09", "close": 17.85638, "volume": 35098.0}, {"date": "2005-03-10", "close": 17.69256, "volume": 52649.0}, {"date": "2005-03-11", "close": 17.36492, "volume": 29989.0}, {"date": "2005-03-14", "close": 17.11919, "volume": 39757.0}, {"date": "2005-03-15", "close": 17.28301, "volume": 30665.0}, {"date": "2005-03-16", "close": 17.44683, "volume": 29434.0}, {"date": "2005-03-17", "close": 17.44683, "volume": 41728.0}, {"date": "2005-03-18", "close": 17.2011, "volume": 46823.0}, {"date": "2005-03-21", "close": 17.11919, "volume": 47398.0}, {"date": "2005-03-22", "close": 17.11919, "volume": 420719.0}, {"date": "2005-03-23", "close": 16.54582, "volume": 37068.0}, {"date": "2005-03-24", "close": 16.46391, "volume": 155299.0}, {"date": "2005-03-29", "close": 16.46391, "volume": 34314.0}, {"date": "2005-03-30", "close": 16.382, "volume": 38303.0}, {"date": "2005-03-31", "close": 16.54582, "volume": 17652.0}, {"date": "2005-04-01", "close": 16.62773, "volume": 18471.0}, {"date": "2005-04-04", "close": 16.46391, "volume": 12118.0}, {"date": "2005-04-05", "close": 16.382, "volume": 130767.0}, {"date": "2005-04-06", "close": 16.62773, "volume": 15819.0}, {"date": "2005-04-07", "close": 16.54582, "volume": 13531.0}, {"date": "2005-04-08", "close": 16.54582, "volume": 12427.0}, {"date": "2005-04-11", "close": 16.46391, "volume": 8122.0}, {"date": "2005-04-12", "close": 16.62773, "volume": 20855.0}, {"date": "2005-04-13", "close": 16.46391, "volume": 127115.0}, {"date": "2005-04-14", "close": 15.97245, "volume": 35096.0}, {"date": "2005-04-15", "close": 15.64481, "volume": 26535.0}, {"date": "2005-04-18", "close": 15.07144, "volume": 57360.0}, {"date": "2005-04-19", "close": 15.48099, "volume": 15560.0}, {"date": "2005-04-20", "close": 15.80863, "volume": 26394.0}, {"date": "2005-04-21", "close": 15.64481, "volume": 26154.0}, {"date": "2005-04-22", "close": 15.72672, "volume": 10809.0}, {"date": "2005-04-26", "close": 15.80863, "volume": 22501.0}, {"date": "2005-04-27", "close": 15.5629, "volume": 17253.0}, {"date": "2005-04-28", "close": 15.5629, "volume": 29692.0}, {"date": "2005-04-29", "close": 15.39908, "volume": 17273.0}, {"date": "2005-05-02", "close": 15.15335, "volume": 20070.0}, {"date": "2005-05-03", "close": 14.98953, "volume": 12160.0}, {"date": "2005-05-04", "close": 14.948575, "volume": 6775.0}, {"date": "2005-05-05", "close": 14.90762, "volume": 24716.0}, {"date": "2005-05-06", "close": 15.07144, "volume": 7880.0}, {"date": "2005-05-09", "close": 15.39908, "volume": 9682.0}, {"date": "2005-05-10", "close": 14.98953, "volume": 12451.0}, {"date": "2005-05-11", "close": 14.948575, "volume": 6371.0}, {"date": "2005-05-12", "close": 14.948575, "volume": 15807.0}, {"date": "2005-05-13", "close": 14.82571, "volume": 4236.0}, {"date": "2005-05-16", "close": 14.90762, "volume": 6959.0}, {"date": "2005-05-17", "close": 14.82571, "volume": 21231.0}, {"date": "2005-05-18", "close": 14.82571, "volume": 26418.0}, {"date": "2005-05-19", "close": 14.82571, "volume": 16785.0}, {"date": "2005-05-20", "close": 15.15335, "volume": 4089.0}, {"date": "2005-05-23", "close": 14.90762, "volume": 8336.0}, {"date": "2005-05-24", "close": 14.90762, "volume": 7101.0}, {"date": "2005-05-25", "close": 15.5629, "volume": 161414.0}, {"date": "2005-05-26", "close": 15.5629, "volume": 11365.0}, {"date": "2005-05-27", "close": 15.5629, "volume": 18881.0}, {"date": "2005-05-30", "close": 15.80863, "volume": 24141.0}, {"date": "2005-05-31", "close": 15.97245, "volume": 9181.0}, {"date": "2005-06-01", "close": 15.80863, "volume": 7185.0}, {"date": "2005-06-02", "close": 16.05436, "volume": 7860.0}, {"date": "2005-06-03", "close": 16.30009, "volume": 127435.0}, {"date": "2005-06-06", "close": 16.382, "volume": 20452.0}, {"date": "2005-06-07", "close": 16.79155, "volume": 8330.0}, {"date": "2005-06-08", "close": 16.95537, "volume": 33889.0}, {"date": "2005-06-09", "close": 17.2011, "volume": 4382.0}, {"date": "2005-06-10", "close": 17.2011, "volume": 7691.0}, {"date": "2005-06-14", "close": 17.52874, "volume": 57883.0}, {"date": "2005-06-15", "close": 17.2011, "volume": 34189.0}, {"date": "2005-06-16", "close": 17.36492, "volume": 21909.0}, {"date": "2005-06-17", "close": 17.69256, "volume": 37092.0}, {"date": "2005-06-20", "close": 17.93829, "volume": 40612.0}, {"date": "2005-06-21", "close": 18.18402, "volume": 59827.0}, {"date": "2005-06-22", "close": 18.0202, "volume": 13456.0}, {"date": "2005-06-23", "close": 17.85638, "volume": 10724.0}, {"date": "2005-06-24", "close": 18.18402, "volume": 23314.0}, {"date": "2005-06-27", "close": 18.42975, "volume": 11244.0}, {"date": "2005-07-01", "close": 21.37851, "volume": 566412.0}, {"date": "2005-07-04", "close": 21.70615, "volume": 171875.0}, {"date": "2005-07-05", "close": 21.2966, "volume": 105892.0}, {"date": "2005-07-06", "close": 21.2966, "volume": 121729.0}, {"date": "2005-07-07", "close": 20.88705, "volume": 72310.0}, {"date": "2005-07-08", "close": 20.72323, "volume": 36098.0}, {"date": "2005-07-11", "close": 21.37851, "volume": 307729.0}, {"date": "2005-07-12", "close": 21.21469, "volume": 43452.0}, {"date": "2005-07-13", "close": 20.88705, "volume": 100660.0}, {"date": "2005-07-14", "close": 20.96896, "volume": 17843.0}, {"date": "2005-07-15", "close": 21.13278, "volume": 18304.0}, {"date": "2005-07-18", "close": 21.37851, "volume": 45884.0}, {"date": "2005-07-19", "close": 21.70615, "volume": 88956.0}, {"date": "2005-07-20", "close": 21.70615, "volume": 72379.0}, {"date": "2005-07-21", "close": 21.2966, "volume": 53755.0}, {"date": "2005-07-22", "close": 21.70615, "volume": 24916.0}, {"date": "2005-07-25", "close": 21.70615, "volume": 30966.0}, {"date": "2005-07-26", "close": 21.62424, "volume": 73170.0}, {"date": "2005-07-27", "close": 22.68907, "volume": 50385.0}, {"date": "2005-07-28", "close": 22.9348, "volume": 394580.0}, {"date": "2005-07-29", "close": 22.77098, "volume": 59253.0}, {"date": "2005-08-01", "close": 22.52525, "volume": 25656.0}, {"date": "2005-08-02", "close": 22.52525, "volume": 20085.0}, {"date": "2005-08-03", "close": 22.60716, "volume": 28508.0}, {"date": "2005-08-04", "close": 22.1157, "volume": 11015.0}, {"date": "2005-08-05", "close": 21.95188, "volume": 25951.0}, {"date": "2005-08-08", "close": 21.62424, "volume": 160079.0}, {"date": "2005-08-09", "close": 22.36143, "volume": 61588.0}, {"date": "2005-08-10", "close": 22.36143, "volume": 65898.0}, {"date": "2005-08-11", "close": 22.27952, "volume": 88709.0}, {"date": "2005-08-12", "close": 22.85289, "volume": 102943.0}, {"date": "2005-08-15", "close": 22.52525, "volume": 29892.0}, {"date": "2005-08-16", "close": 22.60716, "volume": 15925.0}, {"date": "2005-08-17", "close": 22.68907, "volume": 27910.0}, {"date": "2005-08-18", "close": 22.36143, "volume": 33612.0}, {"date": "2005-08-19", "close": 22.52525, "volume": 87775.0}, {"date": "2005-08-22", "close": 22.68907, "volume": 37479.0}, {"date": "2005-08-23", "close": 22.60716, "volume": 45812.0}, {"date": "2005-08-24", "close": 22.60716, "volume": 55088.0}, {"date": "2005-08-25", "close": 22.19761, "volume": 20043.0}, {"date": "2005-08-26", "close": 22.52525, "volume": 16430.0}, {"date": "2005-08-29", "close": 22.36143, "volume": 7138.0}, {"date": "2005-08-30", "close": 22.52525, "volume": 13993.0}, {"date": "2005-08-31", "close": 22.85289, "volume": 25006.0}, {"date": "2005-09-01", "close": 23.34435, "volume": 66162.0}, {"date": "2005-09-02", "close": 23.34435, "volume": 45129.0}, {"date": "2005-09-05", "close": 23.67199, "volume": 56611.0}, {"date": "2005-09-06", "close": 23.42626, "volume": 16209.0}, {"date": "2005-09-07", "close": 23.34435, "volume": 13120.0}, {"date": "2005-09-08", "close": 23.18053, "volume": 24792.0}, {"date": "2005-09-09", "close": 23.42626, "volume": 31724.0}, {"date": "2005-09-12", "close": 23.59008, "volume": 14736.0}, {"date": "2005-09-13", "close": 23.34435, "volume": 25634.0}, {"date": "2005-09-14", "close": 22.9348, "volume": 32568.0}, {"date": "2005-09-15", "close": 22.60716, "volume": 22970.0}, {"date": "2005-09-16", "close": 23.34435, "volume": 59571.0}, {"date": "2005-09-19", "close": 23.34435, "volume": 44986.0}, {"date": "2005-09-20", "close": 22.9348, "volume": 61206.0}, {"date": "2005-09-21", "close": 22.85289, "volume": 21444.0}, {"date": "2005-09-22", "close": 22.68907, "volume": 23747.0}, {"date": "2005-09-23", "close": 23.26244, "volume": 75436.0}, {"date": "2005-09-26", "close": 23.09862, "volume": 40430.0}, {"date": "2005-09-27", "close": 23.59008, "volume": 86922.0}, {"date": "2005-09-28", "close": 24.32727, "volume": 97847.0}, {"date": "2005-09-29", "close": 24.32727, "volume": 37474.0}, {"date": "2005-09-30", "close": 24.16345, "volume": 11105.0}, {"date": "2005-10-03", "close": 23.91772, "volume": 9739.0}, {"date": "2005-10-04", "close": 23.99963, "volume": 26150.0}, {"date": "2005-10-05", "close": 24.08154, "volume": 26648.0}, {"date": "2005-10-06", "close": 23.09862, "volume": 46908.0}, {"date": "2005-10-07", "close": 23.67199, "volume": 78956.0}, {"date": "2005-10-10", "close": 23.50817, "volume": 12311.0}, {"date": "2005-10-11", "close": 23.99963, "volume": 10606.0}, {"date": "2005-10-12", "close": 24.16345, "volume": 24587.0}, {"date": "2005-10-13", "close": 24.08154, "volume": 17484.0}, {"date": "2005-10-14", "close": 24.40918, "volume": 38904.0}, {"date": "2005-10-17", "close": 25.22828, "volume": 87234.0}, {"date": "2005-10-18", "close": 25.06446, "volume": 22607.0}, {"date": "2005-10-19", "close": 24.573, "volume": 38052.0}, {"date": "2005-10-20", "close": 24.16345, "volume": 37014.0}, {"date": "2005-10-21", "close": 24.573, "volume": 18955.0}, {"date": "2005-10-24", "close": 23.91772, "volume": 22967.0}, {"date": "2005-10-25", "close": 24.32727, "volume": 97093.0}, {"date": "2005-10-26", "close": 24.49109, "volume": 11623.0}, {"date": "2005-10-27", "close": 24.40918, "volume": 12912.0}, {"date": "2005-10-28", "close": 24.08154, "volume": 1891.0}, {"date": "2005-10-31", "close": 24.573, "volume": 14127.0}, {"date": "2005-11-01", "close": 24.573, "volume": 19323.0}, {"date": "2005-11-02", "close": 24.24536, "volume": 8117.0}, {"date": "2005-11-03", "close": 24.24536, "volume": 8396.0}, {"date": "2005-11-04", "close": 24.24536, "volume": 33311.0}, {"date": "2005-11-07", "close": 23.83581, "volume": 11785.0}, {"date": "2005-11-08", "close": 24.08154, "volume": 37189.0}, {"date": "2005-11-09", "close": 24.32727, "volume": 10446.0}, {"date": "2005-11-10", "close": 24.08154, "volume": 13117.0}, {"date": "2005-11-11", "close": 24.08154, "volume": 9651.0}, {"date": "2005-11-14", "close": 24.573, "volume": 28027.0}, {"date": "2005-11-15", "close": 24.573, "volume": 12377.0}, {"date": "2005-11-16", "close": 24.40918, "volume": 11230.0}, {"date": "2005-11-17", "close": 24.573, "volume": 22773.0}, {"date": "2005-11-18", "close": 24.73682, "volume": 6743.0}, {"date": "2005-11-21", "close": 25.31019, "volume": 33264.0}, {"date": "2005-11-22", "close": 25.3921, "volume": 14459.0}, {"date": "2005-11-23", "close": 25.3921, "volume": 45220.0}, {"date": "2005-11-24", "close": 25.47401, "volume": 24272.0}, {"date": "2005-11-25", "close": 25.63783, "volume": 14836.0}, {"date": "2005-11-28", "close": 26.53884, "volume": 29109.0}, {"date": "2005-11-29", "close": 26.04738, "volume": 24999.0}, {"date": "2005-11-30", "close": 26.12929, "volume": 22081.0}, {"date": "2005-12-01", "close": 26.62075, "volume": 41635.0}, {"date": "2005-12-02", "close": 26.62075, "volume": 49623.0}, {"date": "2005-12-05", "close": 26.78457, "volume": 76298.0}, {"date": "2005-12-06", "close": 26.86648, "volume": 22062.0}, {"date": "2005-12-07", "close": 27.43985, "volume": 36557.0}, {"date": "2005-12-08", "close": 26.78457, "volume": 33774.0}, {"date": "2005-12-09", "close": 26.70266, "volume": 53555.0}, {"date": "2005-12-12", "close": 27.43985, "volume": 34173.0}, {"date": "2005-12-13", "close": 26.94839, "volume": 24692.0}, {"date": "2005-12-14", "close": 25.96547, "volume": 59661.0}, {"date": "2005-12-15", "close": 25.80165, "volume": 46761.0}, {"date": "2005-12-16", "close": 26.37502, "volume": 17718.0}, {"date": "2005-12-19", "close": 26.78457, "volume": 21545.0}, {"date": "2005-12-20", "close": 26.53884, "volume": 26570.0}, {"date": "2005-12-21", "close": 26.04738, "volume": 36404.0}, {"date": "2005-12-22", "close": 26.37502, "volume": 19819.0}, {"date": "2005-12-23", "close": 26.62075, "volume": 69064.0}, {"date": "2005-12-28", "close": 26.62075, "volume": 2540.0}, {"date": "2005-12-29", "close": 26.70266, "volume": 6898.0}, {"date": "2005-12-30", "close": 26.78457, "volume": 5713.0}, {"date": "2006-01-03", "close": 27.19412, "volume": 24335.0}, {"date": "2006-01-04", "close": 27.0303, "volume": 46823.0}, {"date": "2006-01-05", "close": 27.19412, "volume": 18374.0}, {"date": "2006-01-06", "close": 28.09513, "volume": 36467.0}, {"date": "2006-01-09", "close": 28.83232, "volume": 63005.0}, {"date": "2006-01-10", "close": 27.93131, "volume": 38967.0}, {"date": "2006-01-11", "close": 28.42277, "volume": 41946.0}, {"date": "2006-01-12", "close": 28.01322, "volume": 62094.0}, {"date": "2006-01-13", "close": 28.01322, "volume": 18709.0}, {"date": "2006-01-16", "close": 28.01322, "volume": 62403.0}, {"date": "2006-01-17", "close": 28.42277, "volume": 46887.0}, {"date": "2006-01-18", "close": 28.6685, "volume": 185233.0}, {"date": "2006-01-19", "close": 28.6685, "volume": 115695.0}, {"date": "2006-01-20", "close": 28.58659, "volume": 64960.0}, {"date": "2006-01-23", "close": 28.6685, "volume": 78997.0}, {"date": "2006-01-24", "close": 29.07805, "volume": 81335.0}, {"date": "2006-01-25", "close": 29.15996, "volume": 48607.0}, {"date": "2006-01-27", "close": 29.07805, "volume": 37744.0}, {"date": "2006-01-30", "close": 29.40569, "volume": 53884.0}, {"date": "2006-01-31", "close": 29.4876, "volume": 61133.0}, {"date": "2006-02-01", "close": 29.73333, "volume": 40155.0}, {"date": "2006-02-02", "close": 30.3067, "volume": 44041.0}, {"date": "2006-02-03", "close": 30.38861, "volume": 61186.0}, {"date": "2006-02-06", "close": 31.04389, "volume": 71705.0}, {"date": "2006-02-07", "close": 31.1258, "volume": 95535.0}, {"date": "2006-02-08", "close": 31.1258, "volume": 50044.0}, {"date": "2006-02-09", "close": 30.96198, "volume": 27345.0}, {"date": "2006-02-10", "close": 30.38861, "volume": 30873.0}, {"date": "2006-02-13", "close": 30.22479, "volume": 50863.0}, {"date": "2006-02-14", "close": 29.4876, "volume": 44914.0}, {"date": "2006-02-15", "close": 31.28962, "volume": 81522.0}, {"date": "2006-02-16", "close": 31.86299, "volume": 58640.0}, {"date": "2006-02-17", "close": 31.9449, "volume": 83797.0}, {"date": "2006-02-20", "close": 31.9449, "volume": 87790.0}, {"date": "2006-02-21", "close": 32.92782, "volume": 89972.0}, {"date": "2006-02-22", "close": 33.5831, "volume": 56706.0}, {"date": "2006-02-23", "close": 33.5831, "volume": 105324.0}, {"date": "2006-02-24", "close": 33.74692, "volume": 125316.0}, {"date": "2006-02-27", "close": 34.15647, "volume": 63589.0}, {"date": "2006-02-28", "close": 34.72984, "volume": 130754.0}, {"date": "2006-03-01", "close": 35.2213, "volume": 112699.0}, {"date": "2006-03-02", "close": 35.38512, "volume": 97123.0}, {"date": "2006-03-03", "close": 35.87658, "volume": 69249.0}, {"date": "2006-03-06", "close": 36.36804, "volume": 89625.0}, {"date": "2006-03-07", "close": 36.28613, "volume": 158562.0}, {"date": "2006-03-08", "close": 35.54894, "volume": 74962.0}, {"date": "2006-03-09", "close": 35.38512, "volume": 204815.0}, {"date": "2006-03-10", "close": 36.36804, "volume": 81583.0}, {"date": "2006-03-13", "close": 37.51478, "volume": 142869.0}, {"date": "2006-03-14", "close": 37.02332, "volume": 48855.0}, {"date": "2006-03-17", "close": 35.95849, "volume": 486233.0}, {"date": "2006-03-20", "close": 36.12231, "volume": 103134.0}, {"date": "2006-03-21", "close": 36.8595, "volume": 152238.0}, {"date": "2006-03-22", "close": 36.8595, "volume": 44321.0}, {"date": "2006-03-23", "close": 36.77759, "volume": 62267.0}, {"date": "2006-03-24", "close": 37.26905, "volume": 167286.0}, {"date": "2006-03-27", "close": 38.90725, "volume": 144613.0}, {"date": "2006-03-28", "close": 39.3168, "volume": 127269.0}, {"date": "2006-03-29", "close": 39.72635, "volume": 164787.0}, {"date": "2006-03-30", "close": 39.56253, "volume": 118702.0}, {"date": "2006-03-31", "close": 39.72635, "volume": 144048.0}, {"date": "2006-04-03", "close": 39.64444, "volume": 144734.0}, {"date": "2006-04-04", "close": 39.56253, "volume": 122766.0}, {"date": "2006-04-05", "close": 38.33388, "volume": 78400.0}, {"date": "2006-04-06", "close": 38.41579, "volume": 131838.0}, {"date": "2006-04-07", "close": 37.10523, "volume": 60235.0}, {"date": "2006-04-10", "close": 37.26905, "volume": 159848.0}, {"date": "2006-04-11", "close": 38.25197, "volume": 136030.0}, {"date": "2006-04-12", "close": 37.92433, "volume": 93773.0}, {"date": "2006-04-13", "close": 36.94141, "volume": 88366.0}, {"date": "2006-04-18", "close": 36.8595, "volume": 54389.0}, {"date": "2006-04-19", "close": 36.94141, "volume": 183173.0}, {"date": "2006-04-20", "close": 36.8595, "volume": 43327.0}, {"date": "2006-04-21", "close": 36.8595, "volume": 30241.0}, {"date": "2006-04-24", "close": 36.94141, "volume": 33362.0}, {"date": "2006-04-26", "close": 38.41579, "volume": 114968.0}, {"date": "2006-04-27", "close": 38.08815, "volume": 63722.0}, {"date": "2006-04-28", "close": 38.00624, "volume": 80686.0}, {"date": "2006-05-01", "close": 38.00624, "volume": 65922.0}, {"date": "2006-05-02", "close": 37.43287, "volume": 127794.0}, {"date": "2006-05-03", "close": 36.8595, "volume": 70198.0}, {"date": "2006-05-04", "close": 34.89366, "volume": 129325.0}, {"date": "2006-05-05", "close": 35.13939, "volume": 95749.0}, {"date": "2006-05-08", "close": 35.54894, "volume": 109576.0}, {"date": "2006-05-09", "close": 37.18714, "volume": 57939.0}, {"date": "2006-05-10", "close": 37.6786, "volume": 35919.0}, {"date": "2006-05-11", "close": 36.8595, "volume": 32518.0}, {"date": "2006-05-12", "close": 35.95849, "volume": 38143.0}, {"date": "2006-05-15", "close": 34.64793, "volume": 68122.0}, {"date": "2006-05-16", "close": 35.2213, "volume": 159048.0}, {"date": "2006-05-17", "close": 35.2213, "volume": 34202.0}, {"date": "2006-05-18", "close": 34.07456, "volume": 34844.0}, {"date": "2006-05-19", "close": 33.99265, "volume": 65851.0}, {"date": "2006-05-22", "close": 32.764, "volume": 88046.0}, {"date": "2006-05-23", "close": 32.19063, "volume": 197116.0}, {"date": "2006-05-24", "close": 33.17355, "volume": 78027.0}, {"date": "2006-05-25", "close": 34.07456, "volume": 31286.0}, {"date": "2006-05-26", "close": 34.07456, "volume": 51731.0}, {"date": "2006-05-29", "close": 35.2213, "volume": 46080.0}, {"date": "2006-05-30", "close": 34.64793, "volume": 40602.0}, {"date": "2006-05-31", "close": 34.89366, "volume": 55486.0}, {"date": "2006-06-01", "close": 35.2213, "volume": 71563.0}, {"date": "2006-06-02", "close": 35.71276, "volume": 59424.0}, {"date": "2006-06-05", "close": 35.87658, "volume": 47261.0}, {"date": "2006-06-06", "close": 35.63085, "volume": 65798.0}, {"date": "2006-06-07", "close": 35.2213, "volume": 81333.0}, {"date": "2006-06-08", "close": 35.38512, "volume": 58274.0}, {"date": "2006-06-09", "close": 35.87658, "volume": 75804.0}, {"date": "2006-06-13", "close": 33.91074, "volume": 65464.0}, {"date": "2006-06-14", "close": 34.23838, "volume": 60710.0}, {"date": "2006-06-15", "close": 33.41928, "volume": 99544.0}, {"date": "2006-06-16", "close": 35.79467, "volume": 40064.0}, {"date": "2006-06-19", "close": 34.81175, "volume": 12128.0}, {"date": "2006-06-20", "close": 34.48411, "volume": 15706.0}, {"date": "2006-06-21", "close": 34.72984, "volume": 21822.0}, {"date": "2006-06-22", "close": 34.89366, "volume": 50842.0}, {"date": "2006-06-23", "close": 34.81175, "volume": 18550.0}, {"date": "2006-06-26", "close": 34.81175, "volume": 60114.0}, {"date": "2006-06-27", "close": 35.2213, "volume": 27309.0}, {"date": "2006-06-28", "close": 34.81175, "volume": 15749.0}, {"date": "2006-06-29", "close": 35.38512, "volume": 28892.0}, {"date": "2006-06-30", "close": 36.44995, "volume": 41388.0}, {"date": "2006-07-03", "close": 37.26905, "volume": 101223.0}, {"date": "2006-07-04", "close": 36.8595, "volume": 88732.0}, {"date": "2006-07-05", "close": 36.61377, "volume": 20045.0}, {"date": "2006-07-06", "close": 36.94141, "volume": 28853.0}, {"date": "2006-07-07", "close": 37.26905, "volume": 14962.0}, {"date": "2006-07-10", "close": 36.8595, "volume": 15136.0}, {"date": "2006-07-11", "close": 36.8595, "volume": 23313.0}, {"date": "2006-07-12", "close": 36.44995, "volume": 40883.0}, {"date": "2006-07-13", "close": 36.8595, "volume": 64109.0}, {"date": "2006-07-14", "close": 36.44995, "volume": 24173.0}, {"date": "2006-07-17", "close": 35.46703, "volume": 31877.0}, {"date": "2006-07-18", "close": 33.5831, "volume": 54950.0}, {"date": "2006-07-19", "close": 34.4022, "volume": 52404.0}, {"date": "2006-07-20", "close": 34.97557, "volume": 15800.0}, {"date": "2006-07-21", "close": 34.23838, "volume": 28203.0}, {"date": "2006-07-24", "close": 34.97557, "volume": 17348.0}, {"date": "2006-07-25", "close": 35.63085, "volume": 23487.0}, {"date": "2006-07-26", "close": 35.95849, "volume": 68513.0}, {"date": "2006-07-27", "close": 35.54894, "volume": 89404.0}, {"date": "2006-07-28", "close": 35.38512, "volume": 134579.0}, {"date": "2006-07-31", "close": 36.12231, "volume": 26975.0}, {"date": "2006-08-01", "close": 36.28613, "volume": 35241.0}, {"date": "2006-08-02", "close": 35.54894, "volume": 27250.0}, {"date": "2006-08-03", "close": 35.54894, "volume": 20051.0}, {"date": "2006-08-04", "close": 35.63085, "volume": 32328.0}, {"date": "2006-08-07", "close": 35.54894, "volume": 52333.0}, {"date": "2006-08-08", "close": 35.79467, "volume": 49773.0}, {"date": "2006-08-09", "close": 35.2213, "volume": 97503.0}, {"date": "2006-08-10", "close": 34.4022, "volume": 80029.0}, {"date": "2006-08-11", "close": 34.32029, "volume": 25598.0}, {"date": "2006-08-14", "close": 35.2213, "volume": 73429.0}, {"date": "2006-08-15", "close": 34.81175, "volume": 33101.0}, {"date": "2006-08-16", "close": 34.15647, "volume": 46274.0}, {"date": "2006-08-17", "close": 34.15647, "volume": 31966.0}, {"date": "2006-08-18", "close": 33.25546, "volume": 58931.0}, {"date": "2006-08-21", "close": 33.99265, "volume": 25096.0}, {"date": "2006-08-22", "close": 33.82883, "volume": 19878.0}, {"date": "2006-08-23", "close": 33.66501, "volume": 24986.0}, {"date": "2006-08-24", "close": 32.764, "volume": 132063.0}, {"date": "2006-08-25", "close": 33.5831, "volume": 48379.0}, {"date": "2006-08-28", "close": 34.23838, "volume": 108091.0}, {"date": "2006-08-29", "close": 33.74692, "volume": 37791.0}, {"date": "2006-08-30", "close": 33.82883, "volume": 89391.0}, {"date": "2006-08-31", "close": 34.23838, "volume": 111129.0}, {"date": "2006-09-01", "close": 34.32029, "volume": 48623.0}, {"date": "2006-09-04", "close": 34.23838, "volume": 79787.0}, {"date": "2006-09-05", "close": 33.91074, "volume": 66200.0}, {"date": "2006-09-06", "close": 33.5831, "volume": 26633.0}, {"date": "2006-09-07", "close": 32.68209, "volume": 123618.0}, {"date": "2006-09-08", "close": 32.19063, "volume": 96504.0}, {"date": "2006-09-11", "close": 31.53535, "volume": 45801.0}, {"date": "2006-09-12", "close": 30.79816, "volume": 50374.0}, {"date": "2006-09-13", "close": 31.9449, "volume": 52789.0}, {"date": "2006-09-14", "close": 32.35445, "volume": 59432.0}, {"date": "2006-09-15", "close": 31.9449, "volume": 71612.0}, {"date": "2006-09-18", "close": 32.764, "volume": 42910.0}, {"date": "2006-09-19", "close": 31.9449, "volume": 47707.0}, {"date": "2006-09-20", "close": 30.96198, "volume": 68883.0}, {"date": "2006-09-21", "close": 30.47052, "volume": 217029.0}, {"date": "2006-09-22", "close": 30.22479, "volume": 73860.0}, {"date": "2006-09-25", "close": 29.15996, "volume": 268340.0}, {"date": "2006-09-26", "close": 30.38861, "volume": 91157.0}, {"date": "2006-09-27", "close": 31.37153, "volume": 99662.0}, {"date": "2006-09-28", "close": 31.78108, "volume": 59505.0}, {"date": "2006-09-29", "close": 31.69917, "volume": 56196.0}, {"date": "2006-10-02", "close": 32.60018, "volume": 20629.0}, {"date": "2006-10-03", "close": 32.35445, "volume": 39334.0}, {"date": "2006-10-04", "close": 31.45344, "volume": 25296.0}, {"date": "2006-10-05", "close": 32.02681, "volume": 33144.0}, {"date": "2006-10-06", "close": 32.43636, "volume": 100836.0}, {"date": "2006-10-09", "close": 32.19063, "volume": 40419.0}, {"date": "2006-10-10", "close": 33.17355, "volume": 51045.0}, {"date": "2006-10-11", "close": 33.50119, "volume": 74471.0}, {"date": "2006-10-12", "close": 33.33737, "volume": 55672.0}, {"date": "2006-10-13", "close": 34.07456, "volume": 35926.0}, {"date": "2006-10-16", "close": 33.99265, "volume": 33535.0}, {"date": "2006-10-17", "close": 33.50119, "volume": 67763.0}, {"date": "2006-10-18", "close": 33.99265, "volume": 46650.0}, {"date": "2006-10-19", "close": 33.99265, "volume": 42676.0}, {"date": "2006-10-20", "close": 33.99265, "volume": 51083.0}, {"date": "2006-10-23", "close": 33.74692, "volume": 30389.0}, {"date": "2006-10-24", "close": 33.41928, "volume": 55727.0}, {"date": "2006-10-25", "close": 34.07456, "volume": 25681.0}, {"date": "2006-10-26", "close": 34.4022, "volume": 50011.0}, {"date": "2006-10-27", "close": 34.32029, "volume": 71455.0}, {"date": "2006-10-30", "close": 34.89366, "volume": 60798.0}, {"date": "2006-10-31", "close": 33.99265, "volume": 75966.0}, {"date": "2006-11-01", "close": 35.2213, "volume": 69742.0}, {"date": "2006-11-02", "close": 34.48411, "volume": 46478.0}, {"date": "2006-11-03", "close": 34.07456, "volume": 43742.0}, {"date": "2006-11-06", "close": 34.64793, "volume": 24585.0}, {"date": "2006-11-07", "close": 34.64793, "volume": 47538.0}, {"date": "2006-11-08", "close": 34.64793, "volume": 76028.0}, {"date": "2006-11-09", "close": 34.23838, "volume": 45968.0}, {"date": "2006-11-10", "close": 34.32029, "volume": 62741.0}, {"date": "2006-11-13", "close": 34.07456, "volume": 74052.0}, {"date": "2006-11-14", "close": 33.00973, "volume": 66039.0}, {"date": "2006-11-15", "close": 32.764, "volume": 131233.0}, {"date": "2006-11-16", "close": 33.25546, "volume": 29931.0}, {"date": "2006-11-17", "close": 34.07456, "volume": 79535.0}, {"date": "2006-11-20", "close": 32.764, "volume": 76008.0}, {"date": "2006-11-21", "close": 32.35445, "volume": 121642.0}, {"date": "2006-11-22", "close": 33.82883, "volume": 61031.0}, {"date": "2006-11-23", "close": 33.82883, "volume": 42125.0}, {"date": "2006-11-24", "close": 33.09164, "volume": 28092.0}, {"date": "2006-11-27", "close": 32.92782, "volume": 30002.0}, {"date": "2006-11-28", "close": 32.51827, "volume": 66766.0}, {"date": "2006-11-29", "close": 31.9449, "volume": 202719.0}, {"date": "2006-11-30", "close": 32.51827, "volume": 275715.0}, {"date": "2006-12-01", "close": 32.764, "volume": 45369.0}, {"date": "2006-12-04", "close": 32.51827, "volume": 51611.0}, {"date": "2006-12-05", "close": 33.33737, "volume": 127031.0}, {"date": "2006-12-06", "close": 33.00973, "volume": 93022.0}, {"date": "2006-12-07", "close": 33.00973, "volume": 37793.0}, {"date": "2006-12-08", "close": 32.51827, "volume": 26773.0}, {"date": "2006-12-11", "close": 33.41928, "volume": 48256.0}, {"date": "2006-12-12", "close": 33.00973, "volume": 51501.0}, {"date": "2006-12-13", "close": 33.82883, "volume": 78240.0}, {"date": "2006-12-14", "close": 33.74692, "volume": 114881.0}, {"date": "2006-12-15", "close": 33.41928, "volume": 91248.0}, {"date": "2006-12-18", "close": 33.5831, "volume": 84464.0}, {"date": "2006-12-19", "close": 33.5831, "volume": 177516.0}, {"date": "2006-12-20", "close": 33.33737, "volume": 95560.0}, {"date": "2006-12-21", "close": 33.25546, "volume": 121267.0}, {"date": "2006-12-22", "close": 33.5831, "volume": 30236.0}, {"date": "2006-12-27", "close": 33.5831, "volume": 131076.0}, {"date": "2006-12-28", "close": 33.5831, "volume": 28414.0}, {"date": "2006-12-29", "close": 33.5831, "volume": 19506.0}, {"date": "2007-01-02", "close": 34.23838, "volume": 67407.0}, {"date": "2007-01-03", "close": 34.23838, "volume": 79628.0}, {"date": "2007-01-04", "close": 33.5831, "volume": 37392.0}, {"date": "2007-01-05", "close": 33.25546, "volume": 32890.0}, {"date": "2007-01-08", "close": 32.27254, "volume": 42851.0}, {"date": "2007-01-09", "close": 33.99265, "volume": 48004.0}, {"date": "2007-01-10", "close": 33.50119, "volume": 87942.0}, {"date": "2007-01-11", "close": 33.17355, "volume": 56178.0}, {"date": "2007-01-12", "close": 33.99265, "volume": 68323.0}, {"date": "2007-01-15", "close": 34.23838, "volume": 28565.0}, {"date": "2007-01-16", "close": 34.23838, "volume": 47152.0}, {"date": "2007-01-17", "close": 33.82883, "volume": 142044.0}, {"date": "2007-01-18", "close": 33.66501, "volume": 76423.0}, {"date": "2007-01-19", "close": 33.74692, "volume": 29009.0}, {"date": "2007-01-22", "close": 33.5831, "volume": 45319.0}, {"date": "2007-01-23", "close": 33.82883, "volume": 130634.0}, {"date": "2007-01-24", "close": 34.4022, "volume": 60457.0}, {"date": "2007-01-25", "close": 33.99265, "volume": 88587.0}, {"date": "2007-01-29", "close": 33.99265, "volume": 52627.0}, {"date": "2007-01-30", "close": 33.99265, "volume": 120775.0}, {"date": "2007-01-31", "close": 33.74692, "volume": 66519.0}, {"date": "2007-02-01", "close": 33.5831, "volume": 104979.0}, {"date": "2007-02-02", "close": 33.66501, "volume": 112954.0}, {"date": "2007-02-05", "close": 33.5831, "volume": 36349.0}, {"date": "2007-02-06", "close": 33.99265, "volume": 46732.0}, {"date": "2007-02-07", "close": 33.5831, "volume": 56715.0}, {"date": "2007-02-08", "close": 33.91074, "volume": 116238.0}, {"date": "2007-02-09", "close": 33.99265, "volume": 67136.0}, {"date": "2007-02-12", "close": 34.15647, "volume": 119177.0}, {"date": "2007-02-13", "close": 35.87658, "volume": 384382.0}, {"date": "2007-02-14", "close": 31.1258, "volume": 3146479.0}, {"date": "2007-02-15", "close": 33.25546, "volume": 1107744.0}, {"date": "2007-02-16", "close": 32.84591, "volume": 303527.0}, {"date": "2007-02-19", "close": 32.764, "volume": 131920.0}, {"date": "2007-02-20", "close": 32.51827, "volume": 133592.0}, {"date": "2007-02-21", "close": 32.10872, "volume": 272252.0}, {"date": "2007-02-22", "close": 31.78108, "volume": 254579.0}, {"date": "2007-02-23", "close": 30.22479, "volume": 781550.0}, {"date": "2007-02-26", "close": 30.38861, "volume": 456951.0}, {"date": "2007-02-27", "close": 30.55243, "volume": 225029.0}, {"date": "2007-02-28", "close": 29.07805, "volume": 214162.0}, {"date": "2007-03-01", "close": 29.56951, "volume": 112703.0}, {"date": "2007-03-02", "close": 29.73333, "volume": 247740.0}, {"date": "2007-03-05", "close": 29.15996, "volume": 153738.0}, {"date": "2007-03-06", "close": 29.81524, "volume": 154310.0}, {"date": "2007-03-07", "close": 30.06097, "volume": 144896.0}, {"date": "2007-03-08", "close": 30.3067, "volume": 64474.0}, {"date": "2007-03-09", "close": 30.22479, "volume": 187010.0}, {"date": "2007-03-12", "close": 30.06097, "volume": 86466.0}, {"date": "2007-03-13", "close": 30.38861, "volume": 161161.0}, {"date": "2007-03-14", "close": 29.4876, "volume": 50845.0}, {"date": "2007-03-15", "close": 29.89715, "volume": 135896.0}, {"date": "2007-03-16", "close": 29.89715, "volume": 135149.0}, {"date": "2007-03-19", "close": 30.14288, "volume": 49831.0}, {"date": "2007-03-20", "close": 29.89715, "volume": 87307.0}, {"date": "2007-03-21", "close": 29.24187, "volume": 190189.0}, {"date": "2007-03-22", "close": 29.24187, "volume": 161453.0}, {"date": "2007-03-23", "close": 28.99614, "volume": 111008.0}, {"date": "2007-03-26", "close": 28.75041, "volume": 89568.0}, {"date": "2007-03-27", "close": 28.6685, "volume": 83039.0}, {"date": "2007-03-28", "close": 29.07805, "volume": 76289.0}, {"date": "2007-03-29", "close": 28.6685, "volume": 114493.0}, {"date": "2007-03-30", "close": 28.91423, "volume": 85308.0}, {"date": "2007-04-02", "close": 27.27603, "volume": 533506.0}, {"date": "2007-04-03", "close": 27.68558, "volume": 244366.0}, {"date": "2007-04-04", "close": 27.8494, "volume": 192763.0}, {"date": "2007-04-05", "close": 27.43985, "volume": 152781.0}, {"date": "2007-04-10", "close": 27.8494, "volume": 81340.0}, {"date": "2007-04-11", "close": 27.60367, "volume": 133541.0}, {"date": "2007-04-12", "close": 27.8494, "volume": 121576.0}, {"date": "2007-04-13", "close": 27.35794, "volume": 231520.0}, {"date": "2007-04-16", "close": 27.27603, "volume": 188347.0}, {"date": "2007-04-17", "close": 26.70266, "volume": 621204.0}, {"date": "2007-04-18", "close": 27.35794, "volume": 202990.0}, {"date": "2007-04-19", "close": 27.52176, "volume": 127336.0}, {"date": "2007-04-20", "close": 28.17704, "volume": 187341.0}, {"date": "2007-04-23", "close": 29.32378, "volume": 249436.0}, {"date": "2007-04-24", "close": 28.6685, "volume": 200962.0}, {"date": "2007-04-26", "close": 28.34086, "volume": 142213.0}, {"date": "2007-04-27", "close": 27.8494, "volume": 180684.0}, {"date": "2007-04-30", "close": 27.8494, "volume": 86267.0}, {"date": "2007-05-01", "close": 27.93131, "volume": 120318.0}, {"date": "2007-05-02", "close": 29.24187, "volume": 392401.0}, {"date": "2007-05-03", "close": 30.22479, "volume": 247715.0}, {"date": "2007-05-04", "close": 29.89715, "volume": 110024.0}, {"date": "2007-05-07", "close": 30.06097, "volume": 134315.0}, {"date": "2007-05-08", "close": 29.89715, "volume": 246757.0}, {"date": "2007-05-09", "close": 29.89715, "volume": 130952.0}, {"date": "2007-05-10", "close": 30.71625, "volume": 240897.0}, {"date": "2007-05-11", "close": 30.14288, "volume": 118435.0}, {"date": "2007-05-14", "close": 30.47052, "volume": 63309.0}, {"date": "2007-05-15", "close": 30.47052, "volume": 93414.0}, {"date": "2007-05-16", "close": 30.14288, "volume": 84990.0}, {"date": "2007-05-17", "close": 30.96198, "volume": 87830.0}, {"date": "2007-05-18", "close": 30.14288, "volume": 140235.0}, {"date": "2007-05-21", "close": 30.38861, "volume": 72895.0}, {"date": "2007-05-22", "close": 30.38861, "volume": 71968.0}, {"date": "2007-05-23", "close": 30.55243, "volume": 50572.0}, {"date": "2007-05-24", "close": 30.3067, "volume": 155326.0}, {"date": "2007-05-25", "close": 30.14288, "volume": 87736.0}, {"date": "2007-05-28", "close": 30.3067, "volume": 58428.0}, {"date": "2007-05-29", "close": 30.38861, "volume": 76060.0}, {"date": "2007-05-30", "close": 29.56951, "volume": 65867.0}, {"date": "2007-05-31", "close": 30.14288, "volume": 127727.0}, {"date": "2007-06-01", "close": 29.81524, "volume": 61560.0}, {"date": "2007-06-04", "close": 29.65142, "volume": 60469.0}, {"date": "2007-06-05", "close": 29.07805, "volume": 97836.0}, {"date": "2007-06-06", "close": 28.83232, "volume": 47992.0}, {"date": "2007-06-07", "close": 28.91423, "volume": 118152.0}, {"date": "2007-06-08", "close": 28.83232, "volume": 108718.0}, {"date": "2007-06-12", "close": 28.42277, "volume": 98423.0}, {"date": "2007-06-13", "close": 28.25895, "volume": 70185.0}, {"date": "2007-06-14", "close": 28.17704, "volume": 39718.0}, {"date": "2007-06-15", "close": 28.50468, "volume": 89689.0}, {"date": "2007-06-18", "close": 28.50468, "volume": 79367.0}, {"date": "2007-06-19", "close": 28.50468, "volume": 398402.0}, {"date": "2007-06-20", "close": 27.60367, "volume": 191693.0}, {"date": "2007-06-21", "close": 27.76749, "volume": 207857.0}, {"date": "2007-06-22", "close": 27.76749, "volume": 106206.0}, {"date": "2007-06-25", "close": 27.35794, "volume": 184057.0}, {"date": "2007-06-26", "close": 27.8494, "volume": 151449.0}, {"date": "2007-06-27", "close": 27.52176, "volume": 191858.0}, {"date": "2007-06-28", "close": 27.8494, "volume": 140900.0}, {"date": "2007-06-29", "close": 27.68558, "volume": 284357.0}, {"date": "2007-07-02", "close": 28.25895, "volume": 75500.0}, {"date": "2007-07-03", "close": 28.17704, "volume": 82995.0}, {"date": "2007-07-04", "close": 28.01322, "volume": 38781.0}, {"date": "2007-07-05", "close": 27.93131, "volume": 90995.0}, {"date": "2007-07-06", "close": 28.09513, "volume": 98329.0}, {"date": "2007-07-09", "close": 28.34086, "volume": 54643.0}, {"date": "2007-07-10", "close": 27.93131, "volume": 105443.0}, {"date": "2007-07-11", "close": 27.76749, "volume": 91464.0}, {"date": "2007-07-12", "close": 28.25895, "volume": 236642.0}, {"date": "2007-07-13", "close": 28.34086, "volume": 97507.0}, {"date": "2007-07-16", "close": 28.50468, "volume": 155267.0}, {"date": "2007-07-17", "close": 25.80165, "volume": 928423.0}, {"date": "2007-07-18", "close": 24.73682, "volume": 502278.0}, {"date": "2007-07-19", "close": 25.06446, "volume": 313940.0}, {"date": "2007-07-20", "close": 24.98255, "volume": 216895.0}, {"date": "2007-07-23", "close": 25.14637, "volume": 321270.0}, {"date": "2007-07-24", "close": 24.98255, "volume": 312259.0}, {"date": "2007-07-25", "close": 24.65491, "volume": 137197.0}, {"date": "2007-07-26", "close": 24.32727, "volume": 303868.0}, {"date": "2007-07-27", "close": 23.7539, "volume": 359464.0}, {"date": "2007-07-30", "close": 23.34435, "volume": 133672.0}, {"date": "2007-07-31", "close": 22.9348, "volume": 397721.0}, {"date": "2007-08-01", "close": 22.52525, "volume": 182904.0}, {"date": "2007-08-02", "close": 22.68907, "volume": 155721.0}, {"date": "2007-08-03", "close": 22.77098, "volume": 103127.0}, {"date": "2007-08-06", "close": 21.95188, "volume": 108451.0}, {"date": "2007-08-07", "close": 21.62424, "volume": 227990.0}, {"date": "2007-08-08", "close": 22.19761, "volume": 170618.0}, {"date": "2007-08-09", "close": 23.7539, "volume": 242273.0}, {"date": "2007-08-10", "close": 23.99963, "volume": 497510.0}, {"date": "2007-08-13", "close": 23.91772, "volume": 88389.0}, {"date": "2007-08-14", "close": 23.09862, "volume": 94154.0}, {"date": "2007-08-15", "close": 22.9348, "volume": 204667.0}, {"date": "2007-08-16", "close": 22.1157, "volume": 252445.0}, {"date": "2007-08-17", "close": 21.2966, "volume": 322012.0}, {"date": "2007-08-20", "close": 21.78806, "volume": 168039.0}, {"date": "2007-08-21", "close": 21.37851, "volume": 164596.0}, {"date": "2007-08-22", "close": 21.62424, "volume": 184875.0}, {"date": "2007-08-23", "close": 21.95188, "volume": 205185.0}, {"date": "2007-08-24", "close": 21.95188, "volume": 203919.0}, {"date": "2007-08-27", "close": 22.03379, "volume": 76739.0}, {"date": "2007-08-28", "close": 21.86997, "volume": 62221.0}, {"date": "2007-08-29", "close": 21.54233, "volume": 127579.0}, {"date": "2007-08-30", "close": 21.86997, "volume": 39265.0}, {"date": "2007-08-31", "close": 21.86997, "volume": 69359.0}, {"date": "2007-09-03", "close": 21.54233, "volume": 61209.0}, {"date": "2007-09-04", "close": 21.54233, "volume": 72703.0}, {"date": "2007-09-05", "close": 21.62424, "volume": 67365.0}, {"date": "2007-09-06", "close": 21.2966, "volume": 36852.0}, {"date": "2007-09-07", "close": 21.70615, "volume": 60187.0}, {"date": "2007-09-10", "close": 21.37851, "volume": 56962.0}, {"date": "2007-09-11", "close": 21.46042, "volume": 84323.0}, {"date": "2007-09-12", "close": 21.37851, "volume": 279617.0}, {"date": "2007-09-13", "close": 22.52525, "volume": 228579.0}, {"date": "2007-09-14", "close": 22.9348, "volume": 121599.0}, {"date": "2007-09-17", "close": 23.01671, "volume": 101936.0}, {"date": "2007-09-18", "close": 21.95188, "volume": 125009.0}, {"date": "2007-09-19", "close": 22.9348, "volume": 96267.0}, {"date": "2007-09-20", "close": 22.03379, "volume": 234381.0}, {"date": "2007-09-21", "close": 22.27952, "volume": 69952.0}, {"date": "2007-09-24", "close": 22.60716, "volume": 92800.0}, {"date": "2007-09-25", "close": 22.52525, "volume": 136739.0}, {"date": "2007-09-26", "close": 22.77098, "volume": 105801.0}, {"date": "2007-09-27", "close": 23.42626, "volume": 195930.0}, {"date": "2007-09-28", "close": 24.73682, "volume": 222510.0}, {"date": "2007-10-01", "close": 24.90064, "volume": 109973.0}, {"date": "2007-10-02", "close": 25.3921, "volume": 207456.0}, {"date": "2007-10-03", "close": 24.90064, "volume": 219472.0}, {"date": "2007-10-04", "close": 24.24536, "volume": 154282.0}, {"date": "2007-10-05", "close": 24.573, "volume": 47909.0}, {"date": "2007-10-08", "close": 24.40918, "volume": 56410.0}, {"date": "2007-10-09", "close": 24.65491, "volume": 77272.0}, {"date": "2007-10-10", "close": 24.98255, "volume": 74560.0}, {"date": "2007-10-11", "close": 24.24536, "volume": 115321.0}, {"date": "2007-10-12", "close": 24.16345, "volume": 72447.0}, {"date": "2007-10-15", "close": 23.83581, "volume": 54186.0}, {"date": "2007-10-16", "close": 24.08154, "volume": 151460.0}, {"date": "2007-10-17", "close": 25.3921, "volume": 461530.0}, {"date": "2007-10-18", "close": 26.04738, "volume": 265676.0}, {"date": "2007-10-19", "close": 25.3921, "volume": 113179.0}, {"date": "2007-10-22", "close": 24.90064, "volume": 83457.0}, {"date": "2007-10-23", "close": 25.14637, "volume": 98299.0}, {"date": "2007-10-24", "close": 25.31019, "volume": 71677.0}, {"date": "2007-10-25", "close": 24.73682, "volume": 125091.0}, {"date": "2007-10-26", "close": 25.22828, "volume": 48406.0}, {"date": "2007-10-29", "close": 25.14637, "volume": 77482.0}, {"date": "2007-10-30", "close": 24.90064, "volume": 70557.0}, {"date": "2007-10-31", "close": 25.71974, "volume": 145195.0}, {"date": "2007-11-01", "close": 25.63783, "volume": 88034.0}, {"date": "2007-11-02", "close": 25.06446, "volume": 214038.0}, {"date": "2007-11-05", "close": 24.49109, "volume": 139507.0}, {"date": "2007-11-06", "close": 24.573, "volume": 67888.0}, {"date": "2007-11-07", "close": 24.49109, "volume": 154392.0}, {"date": "2007-11-08", "close": 24.49109, "volume": 83808.0}, {"date": "2007-11-09", "close": 24.08154, "volume": 99756.0}, {"date": "2007-11-12", "close": 23.09862, "volume": 97513.0}, {"date": "2007-11-13", "close": 22.77098, "volume": 93465.0}, {"date": "2007-11-14", "close": 23.18053, "volume": 173579.0}, {"date": "2007-11-15", "close": 22.9348, "volume": 95625.0}, {"date": "2007-11-16", "close": 21.54233, "volume": 303285.0}, {"date": "2007-11-19", "close": 21.78806, "volume": 153567.0}, {"date": "2007-11-20", "close": 21.2966, "volume": 219898.0}, {"date": "2007-11-21", "close": 21.05087, "volume": 318530.0}, {"date": "2007-11-22", "close": 19.98604, "volume": 330131.0}, {"date": "2007-11-23", "close": 19.49458, "volume": 217722.0}, {"date": "2007-11-26", "close": 19.57649, "volume": 152724.0}, {"date": "2007-11-27", "close": 18.8393, "volume": 356386.0}, {"date": "2007-11-28", "close": 17.61065, "volume": 597163.0}, {"date": "2007-11-29", "close": 17.77447, "volume": 271758.0}, {"date": "2007-11-30", "close": 17.69256, "volume": 279102.0}, {"date": "2007-12-03", "close": 16.62773, "volume": 385751.0}, {"date": "2007-12-04", "close": 15.80863, "volume": 400401.0}, {"date": "2007-12-05", "close": 15.358125, "volume": 533598.0}, {"date": "2007-12-06", "close": 15.685765, "volume": 274797.0}, {"date": "2007-12-07", "close": 15.15335, "volume": 410933.0}, {"date": "2007-12-10", "close": 16.13627, "volume": 195506.0}, {"date": "2007-12-11", "close": 16.095315, "volume": 167678.0}, {"date": "2007-12-12", "close": 16.341045, "volume": 184790.0}, {"date": "2007-12-13", "close": 16.54582, "volume": 228501.0}, {"date": "2007-12-14", "close": 16.341045, "volume": 119139.0}, {"date": "2007-12-17", "close": 15.5629, "volume": 121540.0}, {"date": "2007-12-18", "close": 15.276215, "volume": 121340.0}, {"date": "2007-12-19", "close": 15.23526, "volume": 98672.0}, {"date": "2007-12-20", "close": 15.358125, "volume": 190133.0}, {"date": "2007-12-21", "close": 15.112395, "volume": 136026.0}, {"date": "2007-12-24", "close": 15.276215, "volume": 42125.0}, {"date": "2007-12-27", "close": 15.31717, "volume": 43520.0}, {"date": "2007-12-28", "close": 15.15335, "volume": 58594.0}, {"date": "2007-12-31", "close": 15.440035, "volume": 29884.0}, {"date": "2008-01-02", "close": 15.48099, "volume": 37239.0}, {"date": "2008-01-03", "close": 15.15335, "volume": 34166.0}, {"date": "2008-01-04", "close": 15.276215, "volume": 40676.0}, {"date": "2008-01-07", "close": 15.15335, "volume": 65727.0}, {"date": "2008-01-08", "close": 15.112395, "volume": 65720.0}, {"date": "2008-01-09", "close": 14.784755, "volume": 131477.0}, {"date": "2008-01-10", "close": 14.90762, "volume": 81879.0}, {"date": "2008-01-11", "close": 15.07144, "volume": 80983.0}, {"date": "2008-01-14", "close": 15.07144, "volume": 100769.0}, {"date": "2008-01-15", "close": 14.866665, "volume": 99835.0}, {"date": "2008-01-16", "close": 13.965655, "volume": 78855.0}, {"date": "2008-01-17", "close": 13.965655, "volume": 127744.0}, {"date": "2008-01-18", "close": 13.1056, "volume": 91892.0}, {"date": "2008-01-21", "close": 12.081725, "volume": 144558.0}, {"date": "2008-01-22", "close": 11.05785, "volume": 338776.0}, {"date": "2008-01-23", "close": 9.296785, "volume": 314779.0}, {"date": "2008-01-24", "close": 9.41965, "volume": 281018.0}, {"date": "2008-01-25", "close": 10.56639, "volume": 204455.0}, {"date": "2008-01-29", "close": 9.66538, "volume": 212476.0}, {"date": "2008-01-30", "close": 9.051055, "volume": 234052.0}, {"date": "2008-01-31", "close": 8.723415, "volume": 223674.0}, {"date": "2008-02-05", "close": 9.41965, "volume": 493212.0}, {"date": "2008-02-06", "close": 8.969145, "volume": 190712.0}, {"date": "2008-02-07", "close": 8.477685, "volume": 170530.0}, {"date": "2008-02-08", "close": 8.641505, "volume": 114722.0}, {"date": "2008-02-11", "close": 8.51864, "volume": 132643.0}, {"date": "2008-02-12", "close": 8.313865, "volume": 196667.0}, {"date": "2008-02-13", "close": 8.191, "volume": 144155.0}, {"date": "2008-02-14", "close": 7.28999, "volume": 1047529.0}, {"date": "2008-02-15", "close": 6.429935, "volume": 928255.0}, {"date": "2008-02-18", "close": 6.30707, "volume": 485937.0}, {"date": "2008-02-19", "close": 8.191, "volume": 794336.0}, {"date": "2008-02-20", "close": 8.10909, "volume": 385776.0}, {"date": "2008-02-21", "close": 7.69954, "volume": 270292.0}, {"date": "2008-02-22", "close": 7.53572, "volume": 227488.0}, {"date": "2008-02-25", "close": 7.45381, "volume": 216477.0}, {"date": "2008-02-26", "close": 7.04426, "volume": 146376.0}, {"date": "2008-02-27", "close": 7.003305, "volume": 185248.0}, {"date": "2008-02-28", "close": 6.96235, "volume": 189067.0}, {"date": "2008-02-29", "close": 6.839485, "volume": 232661.0}, {"date": "2008-03-03", "close": 6.47089, "volume": 113130.0}, {"date": "2008-03-04", "close": 6.63471, "volume": 281788.0}, {"date": "2008-03-05", "close": 6.79853, "volume": 188892.0}, {"date": "2008-03-06", "close": 6.675665, "volume": 268491.0}, {"date": "2008-03-07", "close": 6.5528, "volume": 368644.0}, {"date": "2008-03-10", "close": 6.511845, "volume": 130339.0}, {"date": "2008-03-11", "close": 6.511845, "volume": 157718.0}, {"date": "2008-03-12", "close": 6.96235, "volume": 129109.0}, {"date": "2008-03-13", "close": 7.12617, "volume": 103761.0}, {"date": "2008-03-14", "close": 6.921395, "volume": 40179.0}, {"date": "2008-03-17", "close": 6.757575, "volume": 49200.0}, {"date": "2008-03-18", "close": 7.12617, "volume": 88280.0}, {"date": "2008-03-19", "close": 6.96235, "volume": 62663.0}, {"date": "2008-03-20", "close": 7.412855, "volume": 658170.0}, {"date": "2008-03-25", "close": 7.94527, "volume": 170496.0}, {"date": "2008-03-26", "close": 8.76437, "volume": 255518.0}, {"date": "2008-03-27", "close": 7.986225, "volume": 163200.0}, {"date": "2008-03-28", "close": 7.94527, "volume": 77557.0}, {"date": "2008-03-31", "close": 8.10909, "volume": 35824.0}, {"date": "2008-04-01", "close": 8.477685, "volume": 57634.0}, {"date": "2008-04-02", "close": 8.35482, "volume": 61356.0}, {"date": "2008-04-03", "close": 8.51864, "volume": 20157.0}, {"date": "2008-04-04", "close": 8.92819, "volume": 85132.0}, {"date": "2008-04-07", "close": 8.559595, "volume": 69219.0}, {"date": "2008-04-08", "close": 8.60055, "volume": 42964.0}, {"date": "2008-04-09", "close": 8.60055, "volume": 68553.0}, {"date": "2008-04-10", "close": 8.231955, "volume": 53737.0}, {"date": "2008-04-11", "close": 8.27291, "volume": 54171.0}, {"date": "2008-04-14", "close": 8.068135, "volume": 18846.0}, {"date": "2008-04-15", "close": 8.27291, "volume": 49409.0}, {"date": "2008-04-16", "close": 8.10909, "volume": 22628.0}, {"date": "2008-04-17", "close": 7.576675, "volume": 99141.0}, {"date": "2008-04-18", "close": 7.78145, "volume": 135583.0}, {"date": "2008-04-21", "close": 8.60055, "volume": 105581.0}, {"date": "2008-04-22", "close": 8.68246, "volume": 45382.0}, {"date": "2008-04-23", "close": 8.84628, "volume": 186414.0}, {"date": "2008-04-24", "close": 8.969145, "volume": 114946.0}, {"date": "2008-04-28", "close": 9.296785, "volume": 237395.0}, {"date": "2008-04-29", "close": 9.870155, "volume": 92320.0}, {"date": "2008-04-30", "close": 9.99302, "volume": 192891.0}, {"date": "2008-05-01", "close": 9.99302, "volume": 62845.0}, {"date": "2008-05-02", "close": 10.48448, "volume": 69192.0}, {"date": "2008-05-05", "close": 10.443525, "volume": 86963.0}, {"date": "2008-05-06", "close": 10.361615, "volume": 41323.0}, {"date": "2008-05-07", "close": 10.15684, "volume": 70295.0}, {"date": "2008-05-08", "close": 9.91111, "volume": 91410.0}, {"date": "2008-05-09", "close": 9.542515, "volume": 52636.0}, {"date": "2008-05-12", "close": 9.624425, "volume": 62798.0}, {"date": "2008-05-13", "close": 9.460605, "volume": 53244.0}, {"date": "2008-05-14", "close": 9.788245, "volume": 76105.0}, {"date": "2008-05-15", "close": 9.91111, "volume": 71985.0}, {"date": "2008-05-16", "close": 9.952065, "volume": 78852.0}, {"date": "2008-05-19", "close": 9.74729, "volume": 41602.0}, {"date": "2008-05-20", "close": 9.58347, "volume": 50835.0}, {"date": "2008-05-21", "close": 9.66538, "volume": 60192.0}, {"date": "2008-05-22", "close": 9.25583, "volume": 108694.0}, {"date": "2008-05-23", "close": 9.051055, "volume": 59532.0}, {"date": "2008-05-26", "close": 8.805325, "volume": 62786.0}, {"date": "2008-05-27", "close": 9.09201, "volume": 59409.0}, {"date": "2008-05-28", "close": 8.92819, "volume": 53654.0}, {"date": "2008-05-29", "close": 8.60055, "volume": 46996.0}, {"date": "2008-05-30", "close": 7.53572, "volume": 266524.0}, {"date": "2008-06-02", "close": 8.02718, "volume": 166537.0}, {"date": "2008-06-03", "close": 7.78145, "volume": 118713.0}, {"date": "2008-06-04", "close": 7.94527, "volume": 73782.0}, {"date": "2008-06-05", "close": 8.10909, "volume": 95147.0}, {"date": "2008-06-06", "close": 8.02718, "volume": 83183.0}, {"date": "2008-06-10", "close": 7.61763, "volume": 105644.0}, {"date": "2008-06-11", "close": 7.86336, "volume": 70323.0}, {"date": "2008-06-12", "close": 7.412855, "volume": 156392.0}, {"date": "2008-06-13", "close": 7.53572, "volume": 126200.0}, {"date": "2008-06-16", "close": 7.20808, "volume": 129272.0}, {"date": "2008-06-17", "close": 7.330945, "volume": 74937.0}, {"date": "2008-06-18", "close": 6.5528, "volume": 638408.0}, {"date": "2008-06-19", "close": 6.79853, "volume": 300969.0}, {"date": "2008-06-20", "close": 7.28999, "volume": 363299.0}, {"date": "2008-06-23", "close": 6.71662, "volume": 159579.0}, {"date": "2008-06-24", "close": 6.63471, "volume": 144876.0}, {"date": "2008-06-25", "close": 5.774655, "volume": 302464.0}, {"date": "2008-06-26", "close": 5.938475, "volume": 207183.0}, {"date": "2008-06-27", "close": 5.7337, "volume": 170169.0}, {"date": "2008-06-30", "close": 5.774655, "volume": 253684.0}, {"date": "2008-07-01", "close": 5.89752, "volume": 50873.0}, {"date": "2008-07-02", "close": 5.610835, "volume": 109564.0}, {"date": "2008-07-03", "close": 5.7337, "volume": 93800.0}, {"date": "2008-07-04", "close": 5.89752, "volume": 108050.0}, {"date": "2008-07-07", "close": 5.7337, "volume": 26445.0}, {"date": "2008-07-08", "close": 5.81561, "volume": 91196.0}, {"date": "2008-07-09", "close": 5.81561, "volume": 37094.0}, {"date": "2008-07-10", "close": 5.7337, "volume": 52873.0}, {"date": "2008-07-11", "close": 5.610835, "volume": 64134.0}, {"date": "2008-07-14", "close": 5.447015, "volume": 49792.0}, {"date": "2008-07-15", "close": 5.32415, "volume": 58829.0}, {"date": "2008-07-16", "close": 5.24224, "volume": 53309.0}, {"date": "2008-07-17", "close": 5.938475, "volume": 66447.0}, {"date": "2008-07-18", "close": 5.938475, "volume": 44471.0}, {"date": "2008-07-21", "close": 6.79853, "volume": 121134.0}, {"date": "2008-07-22", "close": 6.5528, "volume": 80115.0}, {"date": "2008-07-23", "close": 6.63471, "volume": 63715.0}, {"date": "2008-07-24", "close": 6.79853, "volume": 17766.0}, {"date": "2008-07-25", "close": 6.71662, "volume": 76539.0}, {"date": "2008-07-28", "close": 6.757575, "volume": 49523.0}, {"date": "2008-07-29", "close": 6.88044, "volume": 30942.0}, {"date": "2008-07-30", "close": 6.88044, "volume": 18076.0}, {"date": "2008-07-31", "close": 6.921395, "volume": 20970.0}, {"date": "2008-08-01", "close": 6.675665, "volume": 23386.0}, {"date": "2008-08-04", "close": 6.88044, "volume": 4677.0}, {"date": "2008-08-05", "close": 6.675665, "volume": 76663.0}, {"date": "2008-08-06", "close": 6.88044, "volume": 52473.0}, {"date": "2008-08-07", "close": 6.71662, "volume": 29842.0}, {"date": "2008-08-08", "close": 6.675665, "volume": 64035.0}, {"date": "2008-08-11", "close": 8.02718, "volume": 80270.0}, {"date": "2008-08-12", "close": 7.86336, "volume": 63033.0}, {"date": "2008-08-13", "close": 7.86336, "volume": 36207.0}, {"date": "2008-08-14", "close": 8.51864, "volume": 229237.0}, {"date": "2008-08-15", "close": 9.17392, "volume": 107397.0}, {"date": "2008-08-18", "close": 8.92819, "volume": 75233.0}, {"date": "2008-08-19", "close": 9.09201, "volume": 55440.0}, {"date": "2008-08-20", "close": 8.887235, "volume": 59711.0}, {"date": "2008-08-21", "close": 8.60055, "volume": 37511.0}, {"date": "2008-08-22", "close": 8.84628, "volume": 52269.0}, {"date": "2008-08-25", "close": 8.68246, "volume": 24123.0}, {"date": "2008-08-26", "close": 8.805325, "volume": 19984.0}, {"date": "2008-08-27", "close": 9.214875, "volume": 83384.0}, {"date": "2008-08-28", "close": 9.378695, "volume": 21581.0}, {"date": "2008-08-29", "close": 9.788245, "volume": 119675.0}, {"date": "2008-09-01", "close": 9.460605, "volume": 37658.0}, {"date": "2008-09-02", "close": 9.41965, "volume": 35803.0}, {"date": "2008-09-03", "close": 9.41965, "volume": 27335.0}, {"date": "2008-09-04", "close": 8.313865, "volume": 149147.0}, {"date": "2008-09-05", "close": 8.150045, "volume": 105397.0}, {"date": "2008-09-08", "close": 9.132965, "volume": 44119.0}, {"date": "2008-09-09", "close": 9.542515, "volume": 81649.0}, {"date": "2008-09-10", "close": 9.09201, "volume": 25868.0}, {"date": "2008-09-11", "close": 9.0101, "volume": 28470.0}, {"date": "2008-09-12", "close": 9.41965, "volume": 79215.0}, {"date": "2008-09-15", "close": 9.17392, "volume": 43476.0}, {"date": "2008-09-16", "close": 9.25583, "volume": 63015.0}, {"date": "2008-09-17", "close": 9.17392, "volume": 114163.0}, {"date": "2008-09-18", "close": 8.68246, "volume": 78310.0}, {"date": "2008-09-19", "close": 9.0101, "volume": 208530.0}, {"date": "2008-09-22", "close": 9.25583, "volume": 35690.0}, {"date": "2008-09-23", "close": 9.706335, "volume": 258987.0}, {"date": "2008-09-24", "close": 10.033975, "volume": 162940.0}, {"date": "2008-09-25", "close": 9.99302, "volume": 92389.0}, {"date": "2008-09-26", "close": 9.99302, "volume": 46733.0}, {"date": "2008-09-29", "close": 9.91111, "volume": 53351.0}, {"date": "2008-09-30", "close": 9.706335, "volume": 52940.0}, {"date": "2008-10-01", "close": 9.870155, "volume": 35862.0}, {"date": "2008-10-02", "close": 9.870155, "volume": 29433.0}, {"date": "2008-10-03", "close": 9.0101, "volume": 48793.0}, {"date": "2008-10-06", "close": 9.214875, "volume": 62510.0}, {"date": "2008-10-07", "close": 9.214875, "volume": 101226.0}, {"date": "2008-10-08", "close": 8.969145, "volume": 92077.0}, {"date": "2008-10-09", "close": 8.477685, "volume": 70320.0}, {"date": "2008-10-10", "close": 6.71662, "volume": 54416.0}, {"date": "2008-10-13", "close": 7.45381, "volume": 55746.0}, {"date": "2008-10-14", "close": 8.559595, "volume": 32224.0}, {"date": "2008-10-15", "close": 9.41965, "volume": 53403.0}, {"date": "2008-10-16", "close": 8.02718, "volume": 45726.0}, {"date": "2008-10-17", "close": 8.395775, "volume": 48474.0}, {"date": "2008-10-20", "close": 8.395775, "volume": 54845.0}, {"date": "2008-10-21", "close": 8.27291, "volume": 33999.0}, {"date": "2008-10-22", "close": 8.27291, "volume": 29069.0}, {"date": "2008-10-23", "close": 7.986225, "volume": 117029.0}, {"date": "2008-10-24", "close": 8.10909, "volume": 24605.0}, {"date": "2008-10-27", "close": 7.28999, "volume": 32272.0}, {"date": "2008-10-28", "close": 7.04426, "volume": 159053.0}, {"date": "2008-10-29", "close": 7.12617, "volume": 70815.0}, {"date": "2008-10-30", "close": 6.921395, "volume": 32791.0}, {"date": "2008-10-31", "close": 7.249035, "volume": 62392.0}, {"date": "2008-11-03", "close": 7.69954, "volume": 46868.0}, {"date": "2008-11-04", "close": 7.69954, "volume": 11901.0}, {"date": "2008-11-05", "close": 7.822405, "volume": 36320.0}, {"date": "2008-11-06", "close": 7.3719, "volume": 7211.0}, {"date": "2008-11-07", "close": 6.96235, "volume": 25375.0}, {"date": "2008-11-10", "close": 6.63471, "volume": 27742.0}, {"date": "2008-11-11", "close": 6.71662, "volume": 29191.0}, {"date": "2008-11-12", "close": 6.266115, "volume": 29426.0}, {"date": "2008-11-13", "close": 5.7337, "volume": 44762.0}, {"date": "2008-11-14", "close": 5.81561, "volume": 33480.0}, {"date": "2008-11-17", "close": 5.56988, "volume": 47672.0}, {"date": "2008-11-18", "close": 4.709825, "volume": 89871.0}, {"date": "2008-11-19", "close": 4.9146, "volume": 67239.0}, {"date": "2008-11-20", "close": 4.9146, "volume": 64379.0}, {"date": "2008-11-21", "close": 4.50505, "volume": 61296.0}, {"date": "2008-11-24", "close": 4.58696, "volume": 28099.0}, {"date": "2008-11-25", "close": 4.873645, "volume": 30358.0}, {"date": "2008-11-26", "close": 4.50505, "volume": 37397.0}, {"date": "2008-11-27", "close": 4.50505, "volume": 69586.0}, {"date": "2008-11-28", "close": 4.709825, "volume": 51453.0}, {"date": "2008-12-01", "close": 4.709825, "volume": 71254.0}, {"date": "2008-12-02", "close": 4.546005, "volume": 28978.0}, {"date": "2008-12-03", "close": 4.58696, "volume": 16573.0}, {"date": "2008-12-04", "close": 4.546005, "volume": 33950.0}, {"date": "2008-12-05", "close": 4.58696, "volume": 22058.0}, {"date": "2008-12-08", "close": 4.627915, "volume": 15298.0}, {"date": "2008-12-09", "close": 4.66887, "volume": 12992.0}, {"date": "2008-12-10", "close": 4.50505, "volume": 18961.0}, {"date": "2008-12-11", "close": 4.791735, "volume": 23052.0}, {"date": "2008-12-12", "close": 4.9146, "volume": 13888.0}, {"date": "2008-12-15", "close": 5.119375, "volume": 19246.0}, {"date": "2008-12-16", "close": 5.528925, "volume": 16538.0}, {"date": "2008-12-17", "close": 5.97943, "volume": 33827.0}, {"date": "2008-12-18", "close": 5.48797, "volume": 16035.0}, {"date": "2008-12-19", "close": 5.81561, "volume": 11949.0}, {"date": "2008-12-22", "close": 5.528925, "volume": 16722.0}, {"date": "2008-12-23", "close": 5.692745, "volume": 3052.0}, {"date": "2008-12-24", "close": 5.7337, "volume": 2200.0}, {"date": "2008-12-29", "close": 5.56988, "volume": 902.0}, {"date": "2008-12-30", "close": 5.24224, "volume": 5183.0}, {"date": "2008-12-31", "close": 5.40606, "volume": 2157.0}, {"date": "2009-01-02", "close": 5.40606, "volume": 6859.0}, {"date": "2009-01-05", "close": 5.856565, "volume": 6315.0}, {"date": "2009-01-06", "close": 5.81561, "volume": 2854.0}, {"date": "2009-01-07", "close": 5.89752, "volume": 3905.0}, {"date": "2009-01-08", "close": 5.89752, "volume": 212.0}, {"date": "2009-01-09", "close": 5.774655, "volume": 5777.0}, {"date": "2009-01-12", "close": 5.56988, "volume": 3118.0}, {"date": "2009-01-13", "close": 5.56988, "volume": 4376.0}, {"date": "2009-01-14", "close": 5.528925, "volume": 3271.0}, {"date": "2009-01-15", "close": 5.32415, "volume": 3183.0}, {"date": "2009-01-16", "close": 5.119375, "volume": 7377.0}, {"date": "2009-01-19", "close": 4.9146, "volume": 8612.0}, {"date": "2009-01-20", "close": 4.75078, "volume": 14319.0}, {"date": "2009-01-21", "close": 4.50505, "volume": 5641.0}, {"date": "2009-01-22", "close": 4.627915, "volume": 2890.0}, {"date": "2009-01-23", "close": 4.01359, "volume": 19033.0}, {"date": "2009-01-27", "close": 3.76786, "volume": 10609.0}, {"date": "2009-01-28", "close": 3.84977, "volume": 7835.0}, {"date": "2009-01-29", "close": 5.24224, "volume": 59384.0}, {"date": "2009-01-30", "close": 4.83269, "volume": 32539.0}, {"date": "2009-02-02", "close": 4.791735, "volume": 3398.0}, {"date": "2009-02-03", "close": 4.627915, "volume": 5698.0}, {"date": "2009-02-04", "close": 4.58696, "volume": 892.0}, {"date": "2009-02-05", "close": 4.75078, "volume": 2782.0}, {"date": "2009-02-06", "close": 4.58696, "volume": 4587.0}, {"date": "2009-02-09", "close": 4.17741, "volume": 16953.0}, {"date": "2009-02-10", "close": 4.17741, "volume": 531.0}, {"date": "2009-02-11", "close": 4.300275, "volume": 2853.0}, {"date": "2009-02-12", "close": 4.300275, "volume": 5621.0}, {"date": "2009-02-13", "close": 4.300275, "volume": 3546.0}, {"date": "2009-02-16", "close": 4.01359, "volume": 25818.0}, {"date": "2009-02-17", "close": 4.01359, "volume": 33388.0}, {"date": "2009-02-18", "close": 3.890725, "volume": 3587.0}, {"date": "2009-02-19", "close": 4.01359, "volume": 9746.0}, {"date": "2009-02-20", "close": 3.890725, "volume": 14765.0}, {"date": "2009-02-23", "close": 3.93168, "volume": 5616.0}, {"date": "2009-02-24", "close": 4.054545, "volume": 26280.0}, {"date": "2009-02-25", "close": 3.84977, "volume": 3518.0}, {"date": "2009-02-26", "close": 3.68595, "volume": 22466.0}, {"date": "2009-02-27", "close": 3.76786, "volume": 12580.0}, {"date": "2009-03-02", "close": 3.60404, "volume": 13298.0}, {"date": "2009-03-03", "close": 3.52213, "volume": 13235.0}, {"date": "2009-03-04", "close": 3.52213, "volume": 4994.0}, {"date": "2009-03-05", "close": 2.989715, "volume": 17588.0}, {"date": "2009-03-06", "close": 3.153535, "volume": 13838.0}, {"date": "2009-03-09", "close": 2.989715, "volume": 14102.0}, {"date": "2009-03-10", "close": 2.907805, "volume": 45319.0}, {"date": "2009-03-11", "close": 2.86685, "volume": 42373.0}, {"date": "2009-03-12", "close": 2.907805, "volume": 15730.0}, {"date": "2009-03-13", "close": 3.2764, "volume": 28297.0}, {"date": "2009-03-16", "close": 3.2764, "volume": 13124.0}, {"date": "2009-03-17", "close": 3.399265, "volume": 8479.0}, {"date": "2009-03-18", "close": 3.726905, "volume": 26016.0}, {"date": "2009-03-19", "close": 3.726905, "volume": 26469.0}, {"date": "2009-03-20", "close": 3.153535, "volume": 33125.0}, {"date": "2009-03-23", "close": 3.35831, "volume": 3992.0}, {"date": "2009-03-24", "close": 3.52213, "volume": 16826.0}, {"date": "2009-03-25", "close": 3.60404, "volume": 5152.0}, {"date": "2009-03-26", "close": 3.76786, "volume": 17105.0}, {"date": "2009-03-27", "close": 3.68595, "volume": 34827.0}, {"date": "2009-03-30", "close": 3.52213, "volume": 8347.0}, {"date": "2009-03-31", "close": 3.726905, "volume": 6799.0}, {"date": "2009-04-01", "close": 3.60404, "volume": 10242.0}, {"date": "2009-04-02", "close": 4.17741, "volume": 51628.0}, {"date": "2009-04-03", "close": 4.58696, "volume": 48724.0}, {"date": "2009-04-06", "close": 4.66887, "volume": 35267.0}, {"date": "2009-04-07", "close": 4.382185, "volume": 20374.0}, {"date": "2009-04-08", "close": 4.01359, "volume": 18186.0}, {"date": "2009-04-09", "close": 4.01359, "volume": 10113.0}, {"date": "2009-04-14", "close": 4.17741, "volume": 28781.0}, {"date": "2009-04-15", "close": 4.17741, "volume": 28566.0}, {"date": "2009-04-16", "close": 4.25932, "volume": 9091.0}, {"date": "2009-04-17", "close": 4.50505, "volume": 15612.0}, {"date": "2009-04-20", "close": 4.58696, "volume": 20700.0}, {"date": "2009-04-21", "close": 4.464095, "volume": 17158.0}, {"date": "2009-04-22", "close": 4.546005, "volume": 6215.0}, {"date": "2009-04-23", "close": 4.42314, "volume": 5903.0}, {"date": "2009-04-24", "close": 4.464095, "volume": 16759.0}, {"date": "2009-04-27", "close": 4.382185, "volume": 7295.0}, {"date": "2009-04-28", "close": 4.42314, "volume": 5466.0}, {"date": "2009-04-29", "close": 4.218365, "volume": 9789.0}, {"date": "2009-04-30", "close": 4.0955, "volume": 28460.0}, {"date": "2009-05-01", "close": 4.054545, "volume": 7542.0}, {"date": "2009-05-04", "close": 3.93168, "volume": 14230.0}, {"date": "2009-05-05", "close": 3.35831, "volume": 112016.0}, {"date": "2009-05-06", "close": 3.19449, "volume": 106451.0}, {"date": "2009-05-07", "close": 3.235445, "volume": 37624.0}, {"date": "2009-05-08", "close": 3.2764, "volume": 42214.0}, {"date": "2009-05-11", "close": 3.399265, "volume": 126628.0}, {"date": "2009-05-12", "close": 3.399265, "volume": 31749.0}, {"date": "2009-05-13", "close": 3.2764, "volume": 24862.0}, {"date": "2009-05-14", "close": 3.153535, "volume": 37082.0}, {"date": "2009-05-15", "close": 2.86685, "volume": 104200.0}, {"date": "2009-05-18", "close": 2.94876, "volume": 44999.0}, {"date": "2009-05-19", "close": 2.907805, "volume": 32556.0}, {"date": "2009-05-20", "close": 2.907805, "volume": 30737.0}, {"date": "2009-05-21", "close": 2.907805, "volume": 50722.0}, {"date": "2009-05-22", "close": 2.825895, "volume": 74019.0}, {"date": "2009-05-25", "close": 2.78494, "volume": 32553.0}, {"date": "2009-05-26", "close": 2.825895, "volume": 37444.0}, {"date": "2009-05-27", "close": 2.825895, "volume": 30832.0}, {"date": "2009-05-28", "close": 2.78494, "volume": 10930.0}, {"date": "2009-05-29", "close": 2.662075, "volume": 111078.0}, {"date": "2009-06-01", "close": 2.86685, "volume": 77799.0}, {"date": "2009-06-02", "close": 2.743985, "volume": 71918.0}, {"date": "2009-06-03", "close": 2.86685, "volume": 38626.0}, {"date": "2009-06-04", "close": 2.94876, "volume": 26952.0}, {"date": "2009-06-05", "close": 2.86685, "volume": 25587.0}, {"date": "2009-06-09", "close": 2.989715, "volume": 26166.0}, {"date": "2009-06-10", "close": 3.19449, "volume": 43683.0}, {"date": "2009-06-11", "close": 3.153535, "volume": 34665.0}, {"date": "2009-06-12", "close": 3.317355, "volume": 77284.0}, {"date": "2009-06-15", "close": 3.19449, "volume": 80233.0}, {"date": "2009-06-16", "close": 3.11258, "volume": 81079.0}, {"date": "2009-06-17", "close": 2.86685, "volume": 111754.0}, {"date": "2009-06-18", "close": 2.70303, "volume": 55478.0}, {"date": "2009-06-19", "close": 2.662075, "volume": 224029.0}, {"date": "2009-06-22", "close": 2.743985, "volume": 41709.0}, {"date": "2009-06-23", "close": 2.62112, "volume": 42079.0}, {"date": "2009-06-24", "close": 2.62112, "volume": 28311.0}, {"date": "2009-06-25", "close": 2.70303, "volume": 33897.0}, {"date": "2009-06-26", "close": 2.743985, "volume": 29049.0}, {"date": "2009-06-29", "close": 2.743985, "volume": 31446.0}, {"date": "2009-06-30", "close": 2.78494, "volume": 51540.0}, {"date": "2009-07-07", "close": 2.37539, "volume": 260119.0}, {"date": "2009-07-08", "close": 2.334435, "volume": 71605.0}, {"date": "2009-07-09", "close": 2.334435, "volume": 41706.0}, {"date": "2009-07-10", "close": 2.334435, "volume": 50512.0}, {"date": "2009-07-13", "close": 2.29348, "volume": 55133.0}, {"date": "2009-07-14", "close": 2.252525, "volume": 26347.0}, {"date": "2009-07-15", "close": 2.252525, "volume": 80168.0}, {"date": "2009-07-16", "close": 2.334435, "volume": 39446.0}, {"date": "2009-07-17", "close": 2.37539, "volume": 23137.0}, {"date": "2009-07-20", "close": 2.4573, "volume": 21531.0}, {"date": "2009-07-21", "close": 2.498255, "volume": 38457.0}, {"date": "2009-07-22", "close": 2.580165, "volume": 26685.0}, {"date": "2009-07-23", "close": 2.825895, "volume": 26282.0}, {"date": "2009-07-24", "close": 2.78494, "volume": 45352.0}, {"date": "2009-07-27", "close": 2.78494, "volume": 17811.0}, {"date": "2009-07-28", "close": 2.62112, "volume": 17490.0}, {"date": "2009-07-29", "close": 2.743985, "volume": 24144.0}, {"date": "2009-07-30", "close": 2.825895, "volume": 33720.0}, {"date": "2009-07-31", "close": 2.825895, "volume": 29184.0}, {"date": "2009-08-03", "close": 3.2764, "volume": 129354.0}, {"date": "2009-08-04", "close": 3.563085, "volume": 150458.0}, {"date": "2009-08-05", "close": 3.481175, "volume": 65867.0}, {"date": "2009-08-06", "close": 3.2764, "volume": 73509.0}, {"date": "2009-08-07", "close": 3.11258, "volume": 35875.0}, {"date": "2009-08-10", "close": 3.44022, "volume": 57979.0}, {"date": "2009-08-11", "close": 3.2764, "volume": 23286.0}, {"date": "2009-08-12", "close": 3.2764, "volume": 25705.0}, {"date": "2009-08-13", "close": 3.76786, "volume": 219987.0}, {"date": "2009-08-14", "close": 4.054545, "volume": 82931.0}, {"date": "2009-08-17", "close": 3.93168, "volume": 53785.0}, {"date": "2009-08-18", "close": 3.726905, "volume": 71089.0}, {"date": "2009-08-19", "close": 3.726905, "volume": 45418.0}, {"date": "2009-08-20", "close": 3.76786, "volume": 38433.0}, {"date": "2009-08-21", "close": 3.76786, "volume": 39510.0}, {"date": "2009-08-24", "close": 3.76786, "volume": 40398.0}, {"date": "2009-08-25", "close": 3.93168, "volume": 52808.0}, {"date": "2009-08-26", "close": 4.01359, "volume": 59046.0}, {"date": "2009-08-27", "close": 3.93168, "volume": 23637.0}, {"date": "2009-08-28", "close": 4.58696, "volume": 133959.0}, {"date": "2009-08-31", "close": 4.9146, "volume": 194504.0}, {"date": "2009-09-01", "close": 4.66887, "volume": 111208.0}, {"date": "2009-09-02", "close": 4.50505, "volume": 20297.0}, {"date": "2009-09-03", "close": 4.464095, "volume": 13659.0}, {"date": "2009-09-04", "close": 4.546005, "volume": 41279.0}, {"date": "2009-09-07", "close": 4.66887, "volume": 27803.0}, {"date": "2009-09-08", "close": 4.66887, "volume": 33894.0}, {"date": "2009-09-09", "close": 4.709825, "volume": 15835.0}, {"date": "2009-09-10", "close": 4.17741, "volume": 149612.0}, {"date": "2009-09-11", "close": 4.627915, "volume": 243725.0}, {"date": "2009-09-14", "close": 4.75078, "volume": 98155.0}, {"date": "2009-09-15", "close": 4.58696, "volume": 34169.0}, {"date": "2009-09-16", "close": 4.709825, "volume": 32186.0}, {"date": "2009-09-17", "close": 4.627915, "volume": 65961.0}, {"date": "2009-09-18", "close": 4.300275, "volume": 287557.0}, {"date": "2009-09-21", "close": 4.546005, "volume": 52859.0}, {"date": "2009-09-22", "close": 4.58696, "volume": 15976.0}, {"date": "2009-09-23", "close": 4.50505, "volume": 78580.0}, {"date": "2009-09-24", "close": 4.464095, "volume": 25574.0}, {"date": "2009-09-25", "close": 4.300275, "volume": 55210.0}, {"date": "2009-09-28", "close": 4.300275, "volume": 24386.0}, {"date": "2009-09-29", "close": 4.382185, "volume": 22555.0}, {"date": "2009-09-30", "close": 4.25932, "volume": 38321.0}, {"date": "2009-10-01", "close": 4.25932, "volume": 74700.0}, {"date": "2009-10-02", "close": 4.218365, "volume": 68257.0}, {"date": "2009-10-05", "close": 4.136455, "volume": 20026.0}, {"date": "2009-10-06", "close": 4.300275, "volume": 19528.0}, {"date": "2009-10-07", "close": 4.25932, "volume": 34020.0}, {"date": "2009-10-08", "close": 4.300275, "volume": 18723.0}, {"date": "2009-10-09", "close": 4.464095, "volume": 83775.0}, {"date": "2009-10-12", "close": 4.66887, "volume": 86838.0}, {"date": "2009-10-13", "close": 4.83269, "volume": 72820.0}, {"date": "2009-10-14", "close": 5.365105, "volume": 218257.0}, {"date": "2009-10-15", "close": 5.32415, "volume": 119722.0}, {"date": "2009-10-16", "close": 5.447015, "volume": 28873.0}, {"date": "2009-10-19", "close": 5.56988, "volume": 85445.0}, {"date": "2009-10-20", "close": 5.56988, "volume": 104373.0}, {"date": "2009-10-21", "close": 5.24224, "volume": 128167.0}, {"date": "2009-10-22", "close": 4.955555, "volume": 128623.0}, {"date": "2009-10-23", "close": 4.873645, "volume": 89803.0}, {"date": "2009-10-26", "close": 4.627915, "volume": 121951.0}, {"date": "2009-10-27", "close": 4.83269, "volume": 26484.0}, {"date": "2009-10-28", "close": 4.66887, "volume": 34978.0}, {"date": "2009-10-29", "close": 4.58696, "volume": 37777.0}, {"date": "2009-10-30", "close": 4.66887, "volume": 22303.0}, {"date": "2009-11-02", "close": 4.627915, "volume": 45237.0}, {"date": "2009-11-03", "close": 4.791735, "volume": 7968.0}, {"date": "2009-11-04", "close": 4.34123, "volume": 138780.0}, {"date": "2009-11-05", "close": 4.054545, "volume": 157964.0}, {"date": "2009-11-06", "close": 4.0955, "volume": 85813.0}, {"date": "2009-11-09", "close": 4.0955, "volume": 73465.0}, {"date": "2009-11-10", "close": 4.054545, "volume": 67056.0}, {"date": "2009-11-11", "close": 4.0955, "volume": 53248.0}, {"date": "2009-11-12", "close": 4.01359, "volume": 28107.0}, {"date": "2009-11-13", "close": 3.890725, "volume": 29357.0}, {"date": "2009-11-16", "close": 3.84977, "volume": 33533.0}, {"date": "2009-11-20", "close": 4.1, "volume": 162376.0}, {"date": "2009-11-23", "close": 4.1, "volume": 238711.0}, {"date": "2009-11-24", "close": 4.2, "volume": 106237.0}, {"date": "2009-11-25", "close": 4.1, "volume": 190272.0}, {"date": "2009-11-26", "close": 4.3, "volume": 142490.0}, {"date": "2009-11-27", "close": 4.05, "volume": 124479.0}, {"date": "2009-11-30", "close": 4.15, "volume": 107958.0}, {"date": "2009-12-01", "close": 4.1, "volume": 122960.0}, {"date": "2009-12-02", "close": 4.05, "volume": 427713.0}, {"date": "2009-12-03", "close": 4.05, "volume": 139152.0}, {"date": "2009-12-04", "close": 3.9, "volume": 113486.0}, {"date": "2009-12-07", "close": 3.85, "volume": 261991.0}, {"date": "2009-12-08", "close": 3.85, "volume": 534226.0}, {"date": "2009-12-09", "close": 3.7, "volume": 82674.0}, {"date": "2009-12-10", "close": 3.85, "volume": 65053.0}, {"date": "2009-12-11", "close": 4.0, "volume": 149551.0}, {"date": "2009-12-14", "close": 4.0, "volume": 192368.0}, {"date": "2009-12-15", "close": 4.0, "volume": 160532.0}, {"date": "2009-12-16", "close": 4.0, "volume": 111547.0}, {"date": "2009-12-17", "close": 3.9, "volume": 59789.0}, {"date": "2009-12-18", "close": 3.9, "volume": 71446.0}, {"date": "2009-12-21", "close": 3.95, "volume": 60437.0}, {"date": "2009-12-22", "close": 4.1, "volume": 145520.0}, {"date": "2009-12-23", "close": 4.6, "volume": 201631.0}, {"date": "2009-12-24", "close": 4.05, "volume": 327523.0}, {"date": "2009-12-29", "close": 3.95, "volume": 330192.0}, {"date": "2009-12-30", "close": 4.0, "volume": 134825.0}, {"date": "2009-12-31", "close": 4.15, "volume": 109203.0}, {"date": "2010-01-04", "close": 4.3, "volume": 211033.0}, {"date": "2010-01-05", "close": 4.4, "volume": 88546.0}, {"date": "2010-01-06", "close": 4.3, "volume": 39575.0}, {"date": "2010-01-07", "close": 4.35, "volume": 75963.0}, {"date": "2010-01-08", "close": 4.55, "volume": 287235.0}, {"date": "2010-01-11", "close": 4.65, "volume": 165566.0}, {"date": "2010-01-12", "close": 4.55, "volume": 99351.0}, {"date": "2010-01-13", "close": 4.55, "volume": 139588.0}, {"date": "2010-01-14", "close": 4.55, "volume": 52264.0}, {"date": "2010-01-15", "close": 4.5, "volume": 76968.0}, {"date": "2010-01-18", "close": 4.15, "volume": 367618.0}, {"date": "2010-01-19", "close": 4.15, "volume": 179767.0}, {"date": "2010-01-20", "close": 4.15, "volume": 148661.0}, {"date": "2010-01-21", "close": 4.15, "volume": 173088.0}, {"date": "2010-01-22", "close": 4.05, "volume": 105546.0}, {"date": "2010-01-25", "close": 4.0, "volume": 68442.0}, {"date": "2010-01-27", "close": 3.9, "volume": 144403.0}, {"date": "2010-01-28", "close": 3.8, "volume": 83525.0}, {"date": "2010-01-29", "close": 3.7, "volume": 138785.0}, {"date": "2010-02-01", "close": 3.7, "volume": 202265.0}, {"date": "2010-02-02", "close": 3.7, "volume": 62471.0}, {"date": "2010-02-03", "close": 3.75, "volume": 52424.0}, {"date": "2010-02-04", "close": 3.7, "volume": 62922.0}, {"date": "2010-02-05", "close": 3.6, "volume": 180009.0}, {"date": "2010-02-08", "close": 3.6, "volume": 68746.0}, {"date": "2010-02-09", "close": 3.65, "volume": 79515.0}, {"date": "2010-02-10", "close": 3.75, "volume": 106223.0}, {"date": "2010-02-11", "close": 3.7, "volume": 4612.0}, {"date": "2010-02-12", "close": 3.65, "volume": 20128.0}, {"date": "2010-02-15", "close": 3.55, "volume": 30019.0}, {"date": "2010-02-16", "close": 3.4, "volume": 239937.0}, {"date": "2010-02-17", "close": 3.4, "volume": 104205.0}, {"date": "2010-02-18", "close": 3.45, "volume": 48360.0}, {"date": "2010-02-19", "close": 3.3, "volume": 67913.0}, {"date": "2010-02-22", "close": 3.5, "volume": 132781.0}, {"date": "2010-02-23", "close": 3.45, "volume": 93511.0}, {"date": "2010-02-24", "close": 3.3, "volume": 301964.0}, {"date": "2010-02-25", "close": 3.2, "volume": 287348.0}, {"date": "2010-02-26", "close": 3.2, "volume": 130431.0}, {"date": "2010-03-01", "close": 3.25, "volume": 80540.0}, {"date": "2010-03-02", "close": 3.15, "volume": 128464.0}, {"date": "2010-03-03", "close": 3.25, "volume": 64813.0}, {"date": "2010-03-04", "close": 3.2, "volume": 564631.0}, {"date": "2010-03-05", "close": 3.15, "volume": 159331.0}, {"date": "2010-03-08", "close": 3.15, "volume": 46567.0}, {"date": "2010-03-09", "close": 3.25, "volume": 77090.0}, {"date": "2010-03-10", "close": 3.25, "volume": 182334.0}, {"date": "2010-03-11", "close": 3.3, "volume": 147171.0}, {"date": "2010-03-12", "close": 3.4, "volume": 42651.0}, {"date": "2010-03-15", "close": 3.3, "volume": 19679.0}, {"date": "2010-03-16", "close": 3.3, "volume": 53953.0}, {"date": "2010-03-17", "close": 3.3, "volume": 106260.0}, {"date": "2010-03-18", "close": 3.3, "volume": 14217.0}, {"date": "2010-03-19", "close": 3.3, "volume": 64020.0}, {"date": "2010-03-22", "close": 3.3, "volume": 36358.0}, {"date": "2010-03-23", "close": 3.25, "volume": 29685.0}, {"date": "2010-03-24", "close": 3.25, "volume": 46736.0}, {"date": "2010-03-25", "close": 3.2, "volume": 153240.0}, {"date": "2010-03-26", "close": 3.1, "volume": 20280.0}, {"date": "2010-03-29", "close": 3.05, "volume": 203313.0}, {"date": "2010-03-30", "close": 3.0, "volume": 84237.0}, {"date": "2010-03-31", "close": 3.0, "volume": 155268.0}, {"date": "2010-04-01", "close": 3.05, "volume": 35654.0}, {"date": "2010-04-06", "close": 2.95, "volume": 79722.0}, {"date": "2010-04-07", "close": 3.1, "volume": 191662.0}, {"date": "2010-04-08", "close": 3.05, "volume": 131091.0}, {"date": "2010-04-09", "close": 3.05, "volume": 90770.0}, {"date": "2010-04-12", "close": 3.0, "volume": 121176.0}, {"date": "2010-04-13", "close": 3.0, "volume": 53287.0}, {"date": "2010-04-14", "close": 2.85, "volume": 207936.0}, {"date": "2010-04-15", "close": 2.95, "volume": 418386.0}, {"date": "2010-04-16", "close": 2.9, "volume": 113573.0}, {"date": "2010-04-19", "close": 2.9, "volume": 70039.0}, {"date": "2010-04-20", "close": 2.9, "volume": 132141.0}, {"date": "2010-04-21", "close": 3.05, "volume": 360142.0}, {"date": "2010-04-22", "close": 3.0, "volume": 132562.0}, {"date": "2010-04-23", "close": 2.95, "volume": 151596.0}, {"date": "2010-04-27", "close": 3.0, "volume": 38054.0}, {"date": "2010-04-28", "close": 2.85, "volume": 79887.0}, {"date": "2010-04-29", "close": 3.0, "volume": 214879.0}, {"date": "2010-04-30", "close": 3.35, "volume": 879391.0}, {"date": "2010-05-03", "close": 3.4, "volume": 296003.0}, {"date": "2010-05-04", "close": 3.2, "volume": 140937.0}, {"date": "2010-05-05", "close": 3.1, "volume": 163996.0}, {"date": "2010-05-06", "close": 3.1, "volume": 100054.0}, {"date": "2010-05-07", "close": 2.9, "volume": 184415.0}, {"date": "2010-05-10", "close": 3.1, "volume": 108842.0}, {"date": "2010-05-11", "close": 3.05, "volume": 101947.0}, {"date": "2010-05-12", "close": 3.0, "volume": 52105.0}, {"date": "2010-05-13", "close": 3.1, "volume": 90902.0}, {"date": "2010-05-14", "close": 3.1, "volume": 86286.0}, {"date": "2010-05-17", "close": 3.05, "volume": 131931.0}, {"date": "2010-05-18", "close": 3.05, "volume": 39316.0}, {"date": "2010-05-19", "close": 2.7, "volume": 572654.0}, {"date": "2010-05-20", "close": 2.45, "volume": 701416.0}, {"date": "2010-05-21", "close": 2.7, "volume": 292213.0}, {"date": "2010-05-24", "close": 2.6, "volume": 172185.0}, {"date": "2010-05-25", "close": 2.6, "volume": 152409.0}, {"date": "2010-05-26", "close": 2.65, "volume": 87489.0}, {"date": "2010-05-27", "close": 3.0, "volume": 411621.0}, {"date": "2010-05-28", "close": 3.05, "volume": 743351.0}, {"date": "2010-05-31", "close": 3.05, "volume": 148078.0}, {"date": "2010-06-01", "close": 2.95, "volume": 127590.0}, {"date": "2010-06-02", "close": 3.0, "volume": 103640.0}, {"date": "2010-06-03", "close": 4.05, "volume": 1782613.0}, {"date": "2010-06-04", "close": 3.8, "volume": 471868.0}, {"date": "2010-06-07", "close": 3.85, "volume": 467105.0}, {"date": "2010-06-08", "close": 3.95, "volume": 271728.0}, {"date": "2010-06-09", "close": 3.85, "volume": 133578.0}, {"date": "2010-06-10", "close": 3.9, "volume": 141889.0}, {"date": "2010-06-11", "close": 3.9, "volume": 79096.0}, {"date": "2010-06-15", "close": 3.8, "volume": 91672.0}, {"date": "2010-06-16", "close": 3.95, "volume": 269675.0}, {"date": "2010-06-17", "close": 4.35, "volume": 1015392.0}, {"date": "2010-06-18", "close": 4.5, "volume": 539190.0}, {"date": "2010-06-21", "close": 4.4, "volume": 384430.0}, {"date": "2010-06-22", "close": 4.3, "volume": 184916.0}, {"date": "2010-06-23", "close": 4.25, "volume": 115260.0}, {"date": "2010-06-24", "close": 4.3, "volume": 137859.0}, {"date": "2010-06-25", "close": 4.0, "volume": 129451.0}, {"date": "2010-06-28", "close": 4.15, "volume": 63479.0}, {"date": "2010-06-29", "close": 4.1, "volume": 76159.0}, {"date": "2010-06-30", "close": 3.85, "volume": 621347.0}, {"date": "2010-07-01", "close": 3.85, "volume": 359940.0}, {"date": "2010-07-02", "close": 3.95, "volume": 271436.0}, {"date": "2010-07-05", "close": 3.85, "volume": 176458.0}, {"date": "2010-07-06", "close": 4.0, "volume": 215428.0}, {"date": "2010-07-07", "close": 4.0, "volume": 153039.0}, {"date": "2010-07-08", "close": 4.0, "volume": 82768.0}, {"date": "2010-07-09", "close": 4.1, "volume": 150373.0}, {"date": "2010-07-12", "close": 3.95, "volume": 164175.0}, {"date": "2010-07-13", "close": 3.95, "volume": 82360.0}, {"date": "2010-07-14", "close": 4.05, "volume": 114155.0}, {"date": "2010-07-15", "close": 4.05, "volume": 83954.0}, {"date": "2010-07-16", "close": 4.1, "volume": 187037.0}, {"date": "2010-07-19", "close": 3.85, "volume": 190702.0}, {"date": "2010-07-20", "close": 4.0, "volume": 88958.0}, {"date": "2010-07-21", "close": 3.95, "volume": 99545.0}, {"date": "2010-07-22", "close": 3.9, "volume": 158149.0}, {"date": "2010-07-23", "close": 3.9, "volume": 111628.0}, {"date": "2010-07-26", "close": 3.8, "volume": 40895.0}, {"date": "2010-07-27", "close": 3.55, "volume": 177267.0}, {"date": "2010-07-28", "close": 3.9, "volume": 373017.0}, {"date": "2010-07-29", "close": 3.9, "volume": 121579.0}, {"date": "2010-07-30", "close": 3.85, "volume": 28786.0}, {"date": "2010-08-02", "close": 3.95, "volume": 92128.0}, {"date": "2010-08-03", "close": 3.9, "volume": 84730.0}, {"date": "2010-08-04", "close": 4.0, "volume": 134141.0}, {"date": "2010-08-05", "close": 3.95, "volume": 65748.0}, {"date": "2010-08-06", "close": 3.9, "volume": 129740.0}, {"date": "2010-08-09", "close": 3.95, "volume": 193915.0}, {"date": "2010-08-10", "close": 4.0, "volume": 174500.0}, {"date": "2010-08-11", "close": 3.95, "volume": 147296.0}, {"date": "2010-08-12", "close": 3.9, "volume": 176854.0}, {"date": "2010-08-13", "close": 4.35, "volume": 919310.0}, {"date": "2010-08-16", "close": 4.55, "volume": 815060.0}, {"date": "2010-08-17", "close": 4.4, "volume": 105266.0}, {"date": "2010-08-18", "close": 4.3, "volume": 124419.0}, {"date": "2010-08-19", "close": 4.2, "volume": 113068.0}, {"date": "2010-08-20", "close": 4.2, "volume": 158040.0}, {"date": "2010-08-23", "close": 4.2, "volume": 69021.0}, {"date": "2010-08-24", "close": 4.2, "volume": 100300.0}, {"date": "2010-08-25", "close": 4.0, "volume": 93273.0}, {"date": "2010-08-26", "close": 4.1, "volume": 100791.0}, {"date": "2010-08-27", "close": 4.0, "volume": 60215.0}, {"date": "2010-08-30", "close": 4.1, "volume": 91710.0}, {"date": "2010-08-31", "close": 4.15, "volume": 53891.0}, {"date": "2010-09-01", "close": 4.15, "volume": 20585.0}, {"date": "2010-09-02", "close": 4.2, "volume": 198369.0}, {"date": "2010-09-03", "close": 4.3, "volume": 115128.0}, {"date": "2010-09-06", "close": 4.35, "volume": 226400.0}, {"date": "2010-09-07", "close": 4.5, "volume": 211977.0}, {"date": "2010-09-08", "close": 4.45, "volume": 121705.0}, {"date": "2010-09-09", "close": 4.4, "volume": 58906.0}, {"date": "2010-09-10", "close": 4.3, "volume": 20124.0}, {"date": "2010-09-13", "close": 4.4, "volume": 80048.0}, {"date": "2010-09-14", "close": 4.4, "volume": 230936.0}, {"date": "2010-09-15", "close": 4.35, "volume": 63190.0}, {"date": "2010-09-16", "close": 4.25, "volume": 20347.0}, {"date": "2010-09-17", "close": 4.2, "volume": 24653.0}, {"date": "2010-09-20", "close": 4.2, "volume": 26783.0}, {"date": "2010-09-21", "close": 4.3, "volume": 48960.0}, {"date": "2010-09-22", "close": 4.25, "volume": 5738.0}, {"date": "2010-09-23", "close": 4.2, "volume": 9435.0}, {"date": "2010-09-24", "close": 4.25, "volume": 28905.0}, {"date": "2010-09-27", "close": 4.25, "volume": 68930.0}, {"date": "2010-09-28", "close": 4.2, "volume": 5736.0}, {"date": "2010-09-29", "close": 4.2, "volume": 316827.0}, {"date": "2010-09-30", "close": 4.0, "volume": 162473.0}, {"date": "2010-10-01", "close": 3.9, "volume": 35670.0}, {"date": "2010-10-04", "close": 3.95, "volume": 17059.0}, {"date": "2010-10-05", "close": 4.1, "volume": 37594.0}, {"date": "2010-10-06", "close": 4.0, "volume": 39126.0}, {"date": "2010-10-07", "close": 4.05, "volume": 19742.0}, {"date": "2010-10-08", "close": 4.25, "volume": 95292.0}, {"date": "2010-10-11", "close": 4.2, "volume": 91492.0}, {"date": "2010-10-12", "close": 4.1, "volume": 71188.0}, {"date": "2010-10-13", "close": 4.1, "volume": 25324.0}, {"date": "2010-10-14", "close": 4.15, "volume": 82585.0}, {"date": "2010-10-15", "close": 4.15, "volume": 53407.0}, {"date": "2010-10-18", "close": 4.25, "volume": 245721.0}, {"date": "2010-10-19", "close": 4.55, "volume": 896867.0}, {"date": "2010-10-20", "close": 4.5, "volume": 478337.0}, {"date": "2010-10-21", "close": 4.65, "volume": 404340.0}, {"date": "2010-10-22", "close": 4.85, "volume": 390822.0}, {"date": "2010-10-25", "close": 5.0, "volume": 539208.0}, {"date": "2010-10-26", "close": 5.3, "volume": 581034.0}, {"date": "2010-10-27", "close": 5.05, "volume": 465202.0}, {"date": "2010-10-28", "close": 4.95, "volume": 978004.0}, {"date": "2010-10-29", "close": 5.0, "volume": 189160.0}, {"date": "2010-11-01", "close": 4.9, "volume": 53289.0}, {"date": "2010-11-02", "close": 4.8, "volume": 49826.0}, {"date": "2010-11-03", "close": 4.6, "volume": 68028.0}, {"date": "2010-11-04", "close": 4.6, "volume": 34135.0}, {"date": "2010-11-05", "close": 4.5, "volume": 69126.0}, {"date": "2010-11-08", "close": 4.5, "volume": 27052.0}, {"date": "2010-11-09", "close": 4.75, "volume": 26373.0}, {"date": "2010-11-10", "close": 4.55, "volume": 44185.0}, {"date": "2010-11-11", "close": 4.4, "volume": 75339.0}, {"date": "2010-11-12", "close": 4.3, "volume": 64768.0}, {"date": "2010-11-15", "close": 4.3, "volume": 56390.0}, {"date": "2010-11-16", "close": 4.3, "volume": 71033.0}, {"date": "2010-11-17", "close": 4.2, "volume": 27474.0}, {"date": "2010-11-18", "close": 4.2, "volume": 75827.0}, {"date": "2010-11-19", "close": 4.2, "volume": 34984.0}, {"date": "2010-11-22", "close": 4.3, "volume": 51515.0}, {"date": "2010-11-23", "close": 4.25, "volume": 42770.0}, {"date": "2010-11-24", "close": 4.1, "volume": 32248.0}, {"date": "2010-11-25", "close": 4.2, "volume": 25003.0}, {"date": "2010-11-26", "close": 4.3, "volume": 39851.0}, {"date": "2010-11-29", "close": 4.2, "volume": 14654.0}, {"date": "2010-11-30", "close": 4.2, "volume": 15430.0}, {"date": "2010-12-01", "close": 4.15, "volume": 19826.0}, {"date": "2010-12-02", "close": 4.15, "volume": 25342.0}, {"date": "2010-12-03", "close": 4.1, "volume": 24213.0}, {"date": "2010-12-06", "close": 4.0, "volume": 100161.0}, {"date": "2010-12-07", "close": 4.0, "volume": 21254.0}, {"date": "2010-12-08", "close": 3.95, "volume": 161718.0}, {"date": "2010-12-09", "close": 4.0, "volume": 10080.0}, {"date": "2010-12-10", "close": 3.95, "volume": 25440.0}, {"date": "2010-12-13", "close": 3.95, "volume": 22450.0}, {"date": "2010-12-14", "close": 4.05, "volume": 24927.0}, {"date": "2010-12-15", "close": 3.95, "volume": 38755.0}, {"date": "2010-12-16", "close": 3.9, "volume": 34763.0}, {"date": "2010-12-17", "close": 3.9, "volume": 36207.0}, {"date": "2010-12-20", "close": 3.85, "volume": 145995.0}, {"date": "2010-12-21", "close": 4.0, "volume": 197645.0}, {"date": "2010-12-22", "close": 3.95, "volume": 25454.0}, {"date": "2010-12-23", "close": 3.9, "volume": 2663.0}, {"date": "2010-12-24", "close": 3.85, "volume": 66320.0}, {"date": "2010-12-29", "close": 3.85, "volume": 12347.0}, {"date": "2010-12-30", "close": 3.85, "volume": 31805.0}, {"date": "2010-12-31", "close": 3.85, "volume": 11688.0}, {"date": "2011-01-04", "close": 3.8, "volume": 20224.0}, {"date": "2011-01-05", "close": 3.8, "volume": 39795.0}, {"date": "2011-01-06", "close": 3.75, "volume": 11298.0}, {"date": "2011-01-07", "close": 3.7, "volume": 41171.0}, {"date": "2011-01-10", "close": 3.7, "volume": 26401.0}, {"date": "2011-01-11", "close": 3.65, "volume": 15941.0}, {"date": "2011-01-12", "close": 3.7, "volume": 155954.0}, {"date": "2011-01-13", "close": 4.0, "volume": 110448.0}, {"date": "2011-01-14", "close": 4.05, "volume": 40290.0}, {"date": "2011-01-17", "close": 4.2, "volume": 151850.0}, {"date": "2011-01-18", "close": 4.15, "volume": 60379.0}, {"date": "2011-01-19", "close": 4.15, "volume": 67325.0}, {"date": "2011-01-20", "close": 4.05, "volume": 45688.0}, {"date": "2011-01-21", "close": 4.15, "volume": 99749.0}, {"date": "2011-01-24", "close": 4.2, "volume": 53589.0}, {"date": "2011-01-25", "close": 4.2, "volume": 146646.0}, {"date": "2011-01-27", "close": 4.2, "volume": 8260.0}, {"date": "2011-01-28", "close": 4.15, "volume": 32701.0}, {"date": "2011-01-31", "close": 4.2, "volume": 35070.0}, {"date": "2011-02-01", "close": 4.1, "volume": 21741.0}, {"date": "2011-02-02", "close": 4.15, "volume": 107649.0}, {"date": "2011-02-03", "close": 4.2, "volume": 212442.0}, {"date": "2011-02-04", "close": 4.3, "volume": 316001.0}, {"date": "2011-02-07", "close": 4.1, "volume": 73648.0}, {"date": "2011-02-08", "close": 4.1, "volume": 133701.0}, {"date": "2011-02-09", "close": 4.0, "volume": 144285.0}, {"date": "2011-02-10", "close": 4.0, "volume": 37545.0}, {"date": "2011-02-11", "close": 4.0, "volume": 46134.0}, {"date": "2011-02-14", "close": 3.85, "volume": 41139.0}, {"date": "2011-02-15", "close": 3.85, "volume": 75197.0}, {"date": "2011-02-16", "close": 3.9, "volume": 45819.0}, {"date": "2011-02-17", "close": 3.85, "volume": 27957.0}, {"date": "2011-02-18", "close": 3.85, "volume": 108062.0}, {"date": "2011-02-21", "close": 3.9, "volume": 130582.0}, {"date": "2011-02-22", "close": 3.75, "volume": 32171.0}, {"date": "2011-02-23", "close": 3.8, "volume": 56455.0}, {"date": "2011-02-24", "close": 3.8, "volume": 38819.0}, {"date": "2011-02-25", "close": 3.8, "volume": 150471.0}, {"date": "2011-02-28", "close": 3.85, "volume": 270315.0}, {"date": "2011-03-01", "close": 3.9, "volume": 291426.0}, {"date": "2011-03-02", "close": 3.9, "volume": 77581.0}, {"date": "2011-03-03", "close": 3.85, "volume": 36606.0}, {"date": "2011-03-04", "close": 3.9, "volume": 64059.0}, {"date": "2011-03-07", "close": 3.8, "volume": 55138.0}, {"date": "2011-03-08", "close": 3.85, "volume": 30258.0}, {"date": "2011-03-09", "close": 3.85, "volume": 27831.0}, {"date": "2011-03-10", "close": 3.9, "volume": 47699.0}, {"date": "2011-03-11", "close": 3.9, "volume": 137461.0}, {"date": "2011-03-14", "close": 3.95, "volume": 70950.0}, {"date": "2011-03-15", "close": 3.85, "volume": 173859.0}, {"date": "2011-03-16", "close": 3.8, "volume": 89538.0}, {"date": "2011-03-17", "close": 3.75, "volume": 32113.0}, {"date": "2011-03-18", "close": 3.75, "volume": 83164.0}, {"date": "2011-03-21", "close": 3.75, "volume": 52095.0}, {"date": "2011-03-22", "close": 3.75, "volume": 14000.0}, {"date": "2011-03-23", "close": 3.8, "volume": 39673.0}, {"date": "2011-03-24", "close": 3.75, "volume": 23396.0}, {"date": "2011-03-25", "close": 3.8, "volume": 7843.0}, {"date": "2011-03-28", "close": 3.8, "volume": 14660.0}, {"date": "2011-03-29", "close": 3.8, "volume": 9481.0}, {"date": "2011-03-30", "close": 3.85, "volume": 26690.0}, {"date": "2011-03-31", "close": 3.85, "volume": 26448.0}, {"date": "2011-04-01", "close": 3.9, "volume": 68432.0}, {"date": "2011-04-04", "close": 3.85, "volume": 51445.0}, {"date": "2011-04-05", "close": 3.85, "volume": 686618.0}, {"date": "2011-04-06", "close": 3.85, "volume": 138913.0}, {"date": "2011-04-07", "close": 3.8, "volume": 55355.0}, {"date": "2011-04-08", "close": 3.9, "volume": 22747.0}, {"date": "2011-04-11", "close": 3.9, "volume": 86733.0}, {"date": "2011-04-12", "close": 3.85, "volume": 32652.0}, {"date": "2011-04-13", "close": 3.85, "volume": 22530.0}, {"date": "2011-04-14", "close": 3.85, "volume": 77992.0}, {"date": "2011-04-15", "close": 3.9, "volume": 105919.0}, {"date": "2011-04-18", "close": 3.85, "volume": 311936.0}, {"date": "2011-04-19", "close": 3.8, "volume": 4934.0}, {"date": "2011-04-20", "close": 3.8, "volume": 6730.0}, {"date": "2011-04-21", "close": 3.85, "volume": 41853.0}, {"date": "2011-04-27", "close": 3.8, "volume": 30358.0}, {"date": "2011-04-28", "close": 3.65, "volume": 41833.0}, {"date": "2011-04-29", "close": 3.7, "volume": 90304.0}, {"date": "2011-05-02", "close": 3.75, "volume": 48357.0}, {"date": "2011-05-03", "close": 3.75, "volume": 22500.0}, {"date": "2011-05-04", "close": 3.7, "volume": 100276.0}, {"date": "2011-05-05", "close": 3.7, "volume": 112185.0}, {"date": "2011-05-06", "close": 3.6, "volume": 35545.0}, {"date": "2011-05-09", "close": 3.6, "volume": 26620.0}, {"date": "2011-05-10", "close": 3.6, "volume": 46724.0}, {"date": "2011-05-11", "close": 3.55, "volume": 26967.0}, {"date": "2011-05-12", "close": 3.4, "volume": 24125.0}, {"date": "2011-05-13", "close": 3.4, "volume": 32548.0}, {"date": "2011-05-16", "close": 3.45, "volume": 33624.0}, {"date": "2011-05-17", "close": 3.45, "volume": 45161.0}, {"date": "2011-05-18", "close": 3.3, "volume": 34304.0}, {"date": "2011-05-19", "close": 3.5, "volume": 46115.0}, {"date": "2011-05-20", "close": 3.3, "volume": 37465.0}, {"date": "2011-05-23", "close": 3.2, "volume": 87419.0}, {"date": "2011-05-24", "close": 3.0, "volume": 31157.0}, {"date": "2011-05-25", "close": 2.9, "volume": 94548.0}, {"date": "2011-05-26", "close": 3.25, "volume": 31475.0}, {"date": "2011-05-27", "close": 3.1, "volume": 10093.0}, {"date": "2011-05-30", "close": 3.05, "volume": 23974.0}, {"date": "2011-05-31", "close": 3.1, "volume": 3734.0}, {"date": "2011-06-01", "close": 3.05, "volume": 51679.0}, {"date": "2011-06-02", "close": 2.95, "volume": 76564.0}, {"date": "2011-06-03", "close": 3.1, "volume": 29401.0}, {"date": "2011-06-06", "close": 3.05, "volume": 90343.0}, {"date": "2011-06-07", "close": 2.95, "volume": 31199.0}, {"date": "2011-06-08", "close": 2.95, "volume": 26871.0}, {"date": "2011-06-09", "close": 2.95, "volume": 38786.0}, {"date": "2011-06-10", "close": 3.0, "volume": 18268.0}, {"date": "2011-06-14", "close": 2.8, "volume": 103626.0}, {"date": "2011-06-15", "close": 2.7, "volume": 121257.0}, {"date": "2011-06-16", "close": 2.6, "volume": 64152.0}, {"date": "2011-06-17", "close": 2.45, "volume": 129745.0}, {"date": "2011-06-20", "close": 2.7, "volume": 185563.0}, {"date": "2011-06-21", "close": 2.75, "volume": 111681.0}, {"date": "2011-06-22", "close": 2.7, "volume": 33189.0}, {"date": "2011-06-23", "close": 2.65, "volume": 38535.0}, {"date": "2011-06-24", "close": 2.7, "volume": 86666.0}, {"date": "2011-06-27", "close": 2.65, "volume": 112607.0}, {"date": "2011-06-28", "close": 2.5, "volume": 56048.0}, {"date": "2011-06-29", "close": 2.45, "volume": 101504.0}, {"date": "2011-06-30", "close": 3.0, "volume": 254439.0}, {"date": "2011-07-01", "close": 3.15, "volume": 72413.0}, {"date": "2011-07-04", "close": 3.05, "volume": 18653.0}, {"date": "2011-07-05", "close": 2.9, "volume": 26886.0}, {"date": "2011-07-06", "close": 2.9, "volume": 18915.0}, {"date": "2011-07-07", "close": 3.05, "volume": 53942.0}, {"date": "2011-07-08", "close": 3.1, "volume": 7290.0}, {"date": "2011-07-11", "close": 3.1, "volume": 31353.0}, {"date": "2011-07-12", "close": 2.85, "volume": 26943.0}, {"date": "2011-07-13", "close": 3.0, "volume": 20354.0}, {"date": "2011-07-14", "close": 2.9, "volume": 48552.0}, {"date": "2011-07-15", "close": 3.0, "volume": 12336.0}, {"date": "2011-07-18", "close": 2.9, "volume": 6800.0}, {"date": "2011-07-19", "close": 2.95, "volume": 27136.0}, {"date": "2011-07-20", "close": 3.1, "volume": 10168.0}, {"date": "2011-07-21", "close": 3.2, "volume": 53200.0}, {"date": "2011-07-22", "close": 3.05, "volume": 71063.0}, {"date": "2011-07-25", "close": 3.15, "volume": 1947.0}, {"date": "2011-07-26", "close": 3.15, "volume": 11174.0}, {"date": "2011-07-27", "close": 3.0, "volume": 13373.0}, {"date": "2011-07-28", "close": 2.95, "volume": 11195.0}, {"date": "2011-07-29", "close": 2.85, "volume": 42725.0}, {"date": "2011-08-01", "close": 2.95, "volume": 14685.0}, {"date": "2011-08-02", "close": 3.0, "volume": 31869.0}, {"date": "2011-08-03", "close": 2.8, "volume": 38401.0}, {"date": "2011-08-04", "close": 2.75, "volume": 64691.0}, {"date": "2011-08-05", "close": 2.3, "volume": 98164.0}, {"date": "2011-08-08", "close": 2.35, "volume": 59804.0}, {"date": "2011-08-09", "close": 2.35, "volume": 93748.0}, {"date": "2011-08-10", "close": 2.5, "volume": 76849.0}, {"date": "2011-08-11", "close": 2.45, "volume": 21724.0}, {"date": "2011-08-12", "close": 2.45, "volume": 100492.0}, {"date": "2011-08-15", "close": 2.5, "volume": 15117.0}, {"date": "2011-08-16", "close": 2.4, "volume": 55332.0}, {"date": "2011-08-17", "close": 2.5, "volume": 28256.0}, {"date": "2011-08-18", "close": 2.5, "volume": 211948.0}, {"date": "2011-08-19", "close": 2.4, "volume": 43924.0}, {"date": "2011-08-22", "close": 2.3, "volume": 13460.0}, {"date": "2011-08-23", "close": 2.6, "volume": 95348.0}, {"date": "2011-08-24", "close": 2.7, "volume": 75640.0}, {"date": "2011-08-25", "close": 2.7, "volume": 44901.0}, {"date": "2011-08-26", "close": 2.45, "volume": 331240.0}, {"date": "2011-08-29", "close": 2.55, "volume": 195057.0}, {"date": "2011-08-30", "close": 2.55, "volume": 8470.0}, {"date": "2011-08-31", "close": 2.55, "volume": 122084.0}, {"date": "2011-09-01", "close": 2.55, "volume": 6872.0}, {"date": "2011-09-02", "close": 2.55, "volume": 15085.0}, {"date": "2011-09-05", "close": 2.45, "volume": 12388.0}, {"date": "2011-09-06", "close": 2.55, "volume": 17928.0}, {"date": "2011-09-07", "close": 2.45, "volume": 9564.0}, {"date": "2011-09-08", "close": 2.55, "volume": 30789.0}, {"date": "2011-09-09", "close": 2.45, "volume": 12400.0}, {"date": "2011-09-12", "close": 2.4, "volume": 7245.0}, {"date": "2011-09-13", "close": 2.5, "volume": 5539.0}, {"date": "2011-09-14", "close": 2.3, "volume": 23792.0}, {"date": "2011-09-15", "close": 2.3, "volume": 23793.0}, {"date": "2011-09-16", "close": 2.35, "volume": 20455.0}, {"date": "2011-09-19", "close": 2.35, "volume": 5226.0}, {"date": "2011-09-20", "close": 2.35, "volume": 20460.0}, {"date": "2011-09-21", "close": 2.4, "volume": 6791.0}, {"date": "2011-09-22", "close": 2.35, "volume": 25750.0}, {"date": "2011-09-23", "close": 2.45, "volume": 70613.0}, {"date": "2011-09-26", "close": 2.3, "volume": 23197.0}, {"date": "2011-09-27", "close": 2.3, "volume": 19730.0}, {"date": "2011-09-28", "close": 2.45, "volume": 11965.0}, {"date": "2011-09-29", "close": 2.3, "volume": 34186.0}, {"date": "2011-09-30", "close": 2.25, "volume": 35723.0}, {"date": "2011-10-03", "close": 2.25, "volume": 4614.0}, {"date": "2011-10-04", "close": 2.2, "volume": 7030.0}, {"date": "2011-10-05", "close": 2.25, "volume": 13493.0}, {"date": "2011-10-06", "close": 2.3, "volume": 2691.0}, {"date": "2011-10-07", "close": 2.25, "volume": 13144.0}, {"date": "2011-10-10", "close": 2.3, "volume": 25461.0}, {"date": "2011-10-11", "close": 2.3, "volume": 27891.0}, {"date": "2011-10-12", "close": 2.65, "volume": 164579.0}, {"date": "2011-10-13", "close": 2.6, "volume": 49244.0}, {"date": "2011-10-14", "close": 2.6, "volume": 30386.0}, {"date": "2011-10-17", "close": 2.65, "volume": 27624.0}, {"date": "2011-10-18", "close": 2.55, "volume": 49153.0}, {"date": "2011-10-19", "close": 2.6, "volume": 43261.0}, {"date": "2011-10-20", "close": 2.7, "volume": 58246.0}, {"date": "2011-10-21", "close": 2.6, "volume": 36800.0}, {"date": "2011-10-24", "close": 2.65, "volume": 14931.0}, {"date": "2011-10-25", "close": 2.6, "volume": 14055.0}, {"date": "2011-10-26", "close": 2.65, "volume": 36972.0}, {"date": "2011-10-27", "close": 2.85, "volume": 28120.0}, {"date": "2011-10-28", "close": 2.9, "volume": 114011.0}, {"date": "2011-10-31", "close": 3.0, "volume": 18305.0}, {"date": "2011-11-01", "close": 2.9, "volume": 5402.0}, {"date": "2011-11-02", "close": 2.9, "volume": 41603.0}, {"date": "2011-11-03", "close": 2.95, "volume": 41583.0}, {"date": "2011-11-04", "close": 2.9, "volume": 127341.0}, {"date": "2011-11-07", "close": 2.85, "volume": 60372.0}, {"date": "2011-11-08", "close": 2.95, "volume": 72603.0}, {"date": "2011-11-09", "close": 3.0, "volume": 251689.0}, {"date": "2011-11-10", "close": 2.85, "volume": 56374.0}, {"date": "2011-11-11", "close": 2.75, "volume": 58214.0}, {"date": "2011-11-14", "close": 2.85, "volume": 16682.0}, {"date": "2011-11-15", "close": 2.8, "volume": 79260.0}, {"date": "2011-11-16", "close": 2.8, "volume": 12315.0}, {"date": "2011-11-17", "close": 2.75, "volume": 9225.0}, {"date": "2011-11-18", "close": 2.7, "volume": 5252.0}, {"date": "2011-11-21", "close": 2.75, "volume": 25266.0}, {"date": "2011-11-22", "close": 2.7, "volume": 2371.0}, {"date": "2011-11-23", "close": 2.7, "volume": 9535.0}, {"date": "2011-11-24", "close": 2.65, "volume": 12332.0}, {"date": "2011-11-25", "close": 2.65, "volume": 17317.0}, {"date": "2011-11-28", "close": 2.65, "volume": 10356.0}, {"date": "2011-11-29", "close": 2.65, "volume": 157940.0}, {"date": "2011-11-30", "close": 2.55, "volume": 41405.0}, {"date": "2011-12-01", "close": 2.5, "volume": 81466.0}, {"date": "2011-12-02", "close": 2.5, "volume": 94564.0}, {"date": "2011-12-05", "close": 2.5, "volume": 69534.0}, {"date": "2011-12-06", "close": 2.5, "volume": 39692.0}, {"date": "2011-12-07", "close": 2.45, "volume": 261237.0}, {"date": "2011-12-08", "close": 2.4, "volume": 20198.0}, {"date": "2011-12-09", "close": 2.45, "volume": 21475.0}, {"date": "2011-12-12", "close": 2.35, "volume": 38333.0}, {"date": "2011-12-13", "close": 2.4, "volume": 5216.0}, {"date": "2011-12-14", "close": 2.4, "volume": 9992.0}, {"date": "2011-12-15", "close": 2.45, "volume": 38059.0}, {"date": "2011-12-16", "close": 2.35, "volume": 24350.0}, {"date": "2011-12-19", "close": 2.3, "volume": 48886.0}, {"date": "2011-12-20", "close": 2.3, "volume": 5069.0}, {"date": "2011-12-21", "close": 2.25, "volume": 27811.0}, {"date": "2011-12-22", "close": 2.25, "volume": 14301.0}, {"date": "2011-12-23", "close": 2.35, "volume": 4407.0}, {"date": "2011-12-28", "close": 2.25, "volume": 9978.0}, {"date": "2011-12-29", "close": 2.2, "volume": 18222.0}, {"date": "2011-12-30", "close": 2.25, "volume": 10433.0}, {"date": "2012-01-03", "close": 2.15, "volume": 94505.0}, {"date": "2012-01-04", "close": 2.15, "volume": 31820.0}, {"date": "2012-01-05", "close": 2.05, "volume": 62844.0}, {"date": "2012-01-06", "close": 1.9, "volume": 693101.0}, {"date": "2012-01-09", "close": 2.25, "volume": 597857.0}, {"date": "2012-01-10", "close": 2.3, "volume": 133201.0}, {"date": "2012-01-11", "close": 2.5, "volume": 211773.0}, {"date": "2012-01-12", "close": 2.4, "volume": 22870.0}, {"date": "2012-01-13", "close": 2.4, "volume": 17412.0}, {"date": "2012-01-16", "close": 2.35, "volume": 16159.0}, {"date": "2012-01-17", "close": 2.7, "volume": 179414.0}, {"date": "2012-01-18", "close": 2.6, "volume": 38757.0}, {"date": "2012-01-19", "close": 2.55, "volume": 33837.0}, {"date": "2012-01-20", "close": 2.55, "volume": 39390.0}, {"date": "2012-01-23", "close": 2.65, "volume": 62886.0}, {"date": "2012-01-24", "close": 2.65, "volume": 7622.0}, {"date": "2012-01-25", "close": 2.65, "volume": 30586.0}, {"date": "2012-01-27", "close": 2.7, "volume": 12790.0}, {"date": "2012-01-30", "close": 2.75, "volume": 73044.0}, {"date": "2012-01-31", "close": 2.7, "volume": 37271.0}, {"date": "2012-02-01", "close": 2.8, "volume": 25549.0}, {"date": "2012-02-02", "close": 2.75, "volume": 27712.0}, {"date": "2012-02-03", "close": 2.7, "volume": 2438.0}, {"date": "2012-02-06", "close": 2.7, "volume": 25122.0}, {"date": "2012-02-07", "close": 2.7, "volume": 21191.0}, {"date": "2012-02-08", "close": 2.65, "volume": 11163.0}, {"date": "2012-02-09", "close": 2.65, "volume": 14167.0}, {"date": "2012-02-10", "close": 2.65, "volume": 5561.0}, {"date": "2012-02-13", "close": 2.85, "volume": 54324.0}, {"date": "2012-02-14", "close": 2.65, "volume": 263046.0}, {"date": "2012-02-15", "close": 2.55, "volume": 219196.0}, {"date": "2012-02-16", "close": 2.5, "volume": 49835.0}, {"date": "2012-02-17", "close": 2.6, "volume": 48919.0}, {"date": "2012-02-20", "close": 2.6, "volume": 53278.0}, {"date": "2012-02-21", "close": 2.55, "volume": 46093.0}, {"date": "2012-02-22", "close": 2.55, "volume": 107213.0}, {"date": "2012-02-23", "close": 2.5, "volume": 31159.0}, {"date": "2012-02-24", "close": 2.5, "volume": 52950.0}, {"date": "2012-02-27", "close": 2.55, "volume": 25134.0}, {"date": "2012-02-28", "close": 2.55, "volume": 47677.0}, {"date": "2012-02-29", "close": 2.6, "volume": 43397.0}, {"date": "2012-03-01", "close": 2.7, "volume": 39700.0}, {"date": "2012-03-02", "close": 2.65, "volume": 72708.0}, {"date": "2012-03-05", "close": 2.7, "volume": 68524.0}, {"date": "2012-03-06", "close": 2.65, "volume": 27164.0}, {"date": "2012-03-07", "close": 2.6, "volume": 18501.0}, {"date": "2012-03-08", "close": 2.7, "volume": 27722.0}, {"date": "2012-03-09", "close": 2.65, "volume": 1830.0}, {"date": "2012-03-12", "close": 2.6, "volume": 71502.0}, {"date": "2012-03-13", "close": 2.7, "volume": 36449.0}, {"date": "2012-03-14", "close": 2.75, "volume": 83382.0}, {"date": "2012-03-15", "close": 2.75, "volume": 59165.0}, {"date": "2012-03-16", "close": 2.75, "volume": 28776.0}, {"date": "2012-03-19", "close": 2.8, "volume": 87465.0}, {"date": "2012-03-20", "close": 2.7, "volume": 38565.0}, {"date": "2012-03-21", "close": 2.65, "volume": 99043.0}, {"date": "2012-03-22", "close": 2.7, "volume": 36424.0}, {"date": "2012-03-23", "close": 2.7, "volume": 50968.0}, {"date": "2012-03-26", "close": 2.75, "volume": 21683.0}, {"date": "2012-03-27", "close": 2.75, "volume": 35746.0}, {"date": "2012-03-28", "close": 2.75, "volume": 32372.0}, {"date": "2012-03-29", "close": 2.85, "volume": 127477.0}, {"date": "2012-03-30", "close": 2.85, "volume": 285329.0}, {"date": "2012-04-02", "close": 2.85, "volume": 230103.0}, {"date": "2012-04-03", "close": 3.2, "volume": 228786.0}, {"date": "2012-04-04", "close": 3.3, "volume": 123931.0}, {"date": "2012-04-05", "close": 3.2, "volume": 45533.0}, {"date": "2012-04-10", "close": 3.1, "volume": 70447.0}, {"date": "2012-04-11", "close": 2.95, "volume": 62657.0}, {"date": "2012-04-12", "close": 2.95, "volume": 23924.0}, {"date": "2012-04-13", "close": 2.9, "volume": 110919.0}, {"date": "2012-04-16", "close": 2.85, "volume": 99358.0}, {"date": "2012-04-17", "close": 2.75, "volume": 91981.0}, {"date": "2012-04-18", "close": 2.85, "volume": 156307.0}, {"date": "2012-04-19", "close": 2.85, "volume": 115405.0}, {"date": "2012-04-20", "close": 2.8, "volume": 25136.0}, {"date": "2012-04-23", "close": 2.75, "volume": 47136.0}, {"date": "2012-04-24", "close": 2.7, "volume": 33680.0}, {"date": "2012-04-26", "close": 2.75, "volume": 3554.0}, {"date": "2012-04-27", "close": 2.7, "volume": 34926.0}, {"date": "2012-04-30", "close": 2.7, "volume": 18652.0}, {"date": "2012-05-01", "close": 2.6, "volume": 102553.0}, {"date": "2012-05-02", "close": 2.65, "volume": 55644.0}, {"date": "2012-05-03", "close": 2.6, "volume": 169232.0}, {"date": "2012-05-04", "close": 2.6, "volume": 15203.0}, {"date": "2012-05-07", "close": 2.5, "volume": 62905.0}, {"date": "2012-05-08", "close": 2.5, "volume": 19899.0}, {"date": "2012-05-09", "close": 2.5, "volume": 11860.0}, {"date": "2012-05-10", "close": 2.5, "volume": 14434.0}, {"date": "2012-05-11", "close": 2.5, "volume": 33583.0}, {"date": "2012-05-14", "close": 2.6, "volume": 12385.0}, {"date": "2012-05-15", "close": 2.45, "volume": 24851.0}, {"date": "2012-05-16", "close": 2.4, "volume": 25160.0}, {"date": "2012-05-17", "close": 2.45, "volume": 22372.0}, {"date": "2012-05-18", "close": 2.3, "volume": 26990.0}, {"date": "2012-05-21", "close": 2.3, "volume": 18873.0}, {"date": "2012-05-22", "close": 2.35, "volume": 6879.0}, {"date": "2012-05-23", "close": 2.55, "volume": 23553.0}, {"date": "2012-05-24", "close": 2.35, "volume": 1000.0}, {"date": "2012-05-25", "close": 2.35, "volume": 13380.0}, {"date": "2012-05-28", "close": 2.3, "volume": 18333.0}, {"date": "2012-05-29", "close": 2.4, "volume": 7690.0}, {"date": "2012-05-30", "close": 2.3, "volume": 27896.0}, {"date": "2012-05-31", "close": 2.3, "volume": 15326.0}, {"date": "2012-06-01", "close": 2.3, "volume": 2971.0}, {"date": "2012-06-04", "close": 2.3, "volume": 32463.0}, {"date": "2012-06-05", "close": 2.25, "volume": 13845.0}, {"date": "2012-06-06", "close": 2.45, "volume": 19767.0}, {"date": "2012-06-07", "close": 2.3, "volume": 39604.0}, {"date": "2012-06-08", "close": 2.35, "volume": 70455.0}, {"date": "2012-06-12", "close": 2.25, "volume": 94779.0}, {"date": "2012-06-13", "close": 2.3, "volume": 21773.0}, {"date": "2012-06-14", "close": 2.25, "volume": 11482.0}, {"date": "2012-06-15", "close": 2.3, "volume": 49985.0}, {"date": "2012-06-18", "close": 2.25, "volume": 12686.0}, {"date": "2012-06-19", "close": 2.25, "volume": 2120.0}, {"date": "2012-06-20", "close": 2.3, "volume": 41161.0}, {"date": "2012-06-21", "close": 2.3, "volume": 63949.0}, {"date": "2012-06-22", "close": 2.25, "volume": 23208.0}, {"date": "2012-06-25", "close": 2.15, "volume": 31759.0}, {"date": "2012-06-26", "close": 2.15, "volume": 31241.0}, {"date": "2012-06-27", "close": 2.15, "volume": 45101.0}, {"date": "2012-06-28", "close": 2.15, "volume": 34553.0}, {"date": "2012-06-29", "close": 2.15, "volume": 44587.0}, {"date": "2012-07-02", "close": 2.15, "volume": 18850.0}, {"date": "2012-07-03", "close": 2.15, "volume": 13530.0}, {"date": "2012-07-04", "close": 2.15, "volume": 2182.0}, {"date": "2012-07-05", "close": 2.15, "volume": 10314.0}, {"date": "2012-07-06", "close": 2.65, "volume": 98680.0}, {"date": "2012-07-09", "close": 2.7, "volume": 77576.0}, {"date": "2012-07-10", "close": 2.6, "volume": 65115.0}, {"date": "2012-07-11", "close": 2.55, "volume": 4800.0}, {"date": "2012-07-12", "close": 2.65, "volume": 15889.0}, {"date": "2012-07-13", "close": 2.6, "volume": 58252.0}, {"date": "2012-07-16", "close": 2.55, "volume": 14063.0}, {"date": "2012-07-17", "close": 2.5, "volume": 4176.0}, {"date": "2012-07-18", "close": 2.5, "volume": 3129.0}, {"date": "2012-07-19", "close": 2.5, "volume": 13423.0}, {"date": "2012-07-20", "close": 2.4, "volume": 15502.0}, {"date": "2012-07-23", "close": 2.5, "volume": 21414.0}, {"date": "2012-07-24", "close": 2.5, "volume": 7073.0}, {"date": "2012-07-25", "close": 2.5, "volume": 12000.0}, {"date": "2012-07-26", "close": 2.4, "volume": 52083.0}, {"date": "2012-07-27", "close": 2.35, "volume": 10623.0}, {"date": "2012-07-30", "close": 2.5, "volume": 213570.0}, {"date": "2012-07-31", "close": 2.5, "volume": 53946.0}, {"date": "2012-08-01", "close": 2.5, "volume": 24937.0}, {"date": "2012-08-02", "close": 2.55, "volume": 3633.0}, {"date": "2012-08-03", "close": 2.5, "volume": 6158.0}, {"date": "2012-08-06", "close": 2.5, "volume": 5037.0}, {"date": "2012-08-07", "close": 2.5, "volume": 16739.0}, {"date": "2012-08-08", "close": 2.4, "volume": 38923.0}, {"date": "2012-08-09", "close": 2.4, "volume": 30061.0}, {"date": "2012-08-10", "close": 2.45, "volume": 49476.0}, {"date": "2012-08-13", "close": 2.5, "volume": 45201.0}, {"date": "2012-08-14", "close": 3.15, "volume": 527860.0}, {"date": "2012-08-15", "close": 3.1, "volume": 399722.0}, {"date": "2012-08-16", "close": 3.15, "volume": 166303.0}, {"date": "2012-08-17", "close": 3.3, "volume": 456598.0}, {"date": "2012-08-20", "close": 3.3, "volume": 120771.0}, {"date": "2012-08-21", "close": 3.35, "volume": 132666.0}, {"date": "2012-08-22", "close": 3.4, "volume": 117125.0}, {"date": "2012-08-23", "close": 3.4, "volume": 201512.0}, {"date": "2012-08-24", "close": 3.45, "volume": 110262.0}, {"date": "2012-08-27", "close": 3.65, "volume": 406792.0}, {"date": "2012-08-28", "close": 3.75, "volume": 313131.0}, {"date": "2012-08-29", "close": 3.75, "volume": 120122.0}, {"date": "2012-08-30", "close": 3.8, "volume": 355095.0}, {"date": "2012-08-31", "close": 3.75, "volume": 89968.0}, {"date": "2012-09-03", "close": 3.8, "volume": 187470.0}, {"date": "2012-09-04", "close": 3.7, "volume": 321052.0}, {"date": "2012-09-05", "close": 3.65, "volume": 105745.0}, {"date": "2012-09-06", "close": 3.6, "volume": 147808.0}, {"date": "2012-09-07", "close": 3.6, "volume": 54777.0}, {"date": "2012-09-10", "close": 3.5, "volume": 51931.0}, {"date": "2012-09-11", "close": 3.6, "volume": 74708.0}, {"date": "2012-09-12", "close": 3.75, "volume": 60150.0}, {"date": "2012-09-13", "close": 3.75, "volume": 72993.0}, {"date": "2012-09-14", "close": 3.75, "volume": 68372.0}, {"date": "2012-09-17", "close": 3.6, "volume": 90239.0}, {"date": "2012-09-18", "close": 3.5, "volume": 19258.0}, {"date": "2012-09-19", "close": 3.6, "volume": 23962.0}, {"date": "2012-09-20", "close": 3.35, "volume": 36318.0}, {"date": "2012-09-21", "close": 3.6, "volume": 35890.0}, {"date": "2012-09-24", "close": 3.35, "volume": 8759.0}, {"date": "2012-09-25", "close": 3.5, "volume": 14736.0}, {"date": "2012-09-26", "close": 3.5, "volume": 25206.0}, {"date": "2012-09-27", "close": 3.5, "volume": 14043.0}, {"date": "2012-09-28", "close": 3.3, "volume": 61268.0}, {"date": "2012-10-01", "close": 3.25, "volume": 7128.0}, {"date": "2012-10-02", "close": 3.25, "volume": 94943.0}, {"date": "2012-10-03", "close": 3.1, "volume": 35148.0}, {"date": "2012-10-04", "close": 3.2, "volume": 28924.0}, {"date": "2012-10-05", "close": 3.2, "volume": 31264.0}, {"date": "2012-10-08", "close": 3.1, "volume": 25693.0}, {"date": "2012-10-09", "close": 2.95, "volume": 55526.0}, {"date": "2012-10-10", "close": 3.0, "volume": 73265.0}, {"date": "2012-10-11", "close": 2.95, "volume": 18390.0}, {"date": "2012-10-12", "close": 2.95, "volume": 7583.0}, {"date": "2012-10-15", "close": 2.95, "volume": 26257.0}, {"date": "2012-10-16", "close": 2.95, "volume": 9097.0}, {"date": "2012-10-17", "close": 3.0, "volume": 26695.0}, {"date": "2012-10-18", "close": 3.05, "volume": 32840.0}, {"date": "2012-10-19", "close": 3.05, "volume": 13674.0}, {"date": "2012-10-22", "close": 2.95, "volume": 31267.0}, {"date": "2012-10-23", "close": 3.3, "volume": 102724.0}, {"date": "2012-10-24", "close": 3.1, "volume": 80373.0}, {"date": "2012-10-25", "close": 3.1, "volume": 28874.0}, {"date": "2012-10-26", "close": 3.1, "volume": 20102.0}, {"date": "2012-10-29", "close": 3.1, "volume": 23774.0}, {"date": "2012-10-30", "close": 3.0, "volume": 26432.0}, {"date": "2012-10-31", "close": 3.1, "volume": 65750.0}, {"date": "2012-11-01", "close": 3.1, "volume": 22874.0}, {"date": "2012-11-02", "close": 3.1, "volume": 8201.0}, {"date": "2012-11-05", "close": 3.0, "volume": 8827.0}, {"date": "2012-11-06", "close": 3.0, "volume": 6770.0}, {"date": "2012-11-07", "close": 2.95, "volume": 20504.0}, {"date": "2012-11-08", "close": 3.0, "volume": 51358.0}, {"date": "2012-11-09", "close": 2.9, "volume": 56916.0}, {"date": "2012-11-12", "close": 2.8, "volume": 28074.0}, {"date": "2012-11-13", "close": 2.65, "volume": 55672.0}, {"date": "2012-11-14", "close": 2.7, "volume": 31160.0}, {"date": "2012-11-15", "close": 2.8, "volume": 35650.0}, {"date": "2012-11-16", "close": 2.85, "volume": 28813.0}, {"date": "2012-11-19", "close": 2.9, "volume": 111823.0}, {"date": "2012-11-20", "close": 3.0, "volume": 76510.0}, {"date": "2012-11-21", "close": 2.95, "volume": 39973.0}, {"date": "2012-11-22", "close": 2.85, "volume": 22111.0}, {"date": "2012-11-23", "close": 2.9, "volume": 11405.0}, {"date": "2012-11-26", "close": 2.9, "volume": 13560.0}, {"date": "2012-11-27", "close": 2.9, "volume": 14474.0}, {"date": "2012-11-28", "close": 2.8, "volume": 37098.0}, {"date": "2012-11-29", "close": 2.8, "volume": 9703.0}, {"date": "2012-11-30", "close": 2.7, "volume": 35717.0}, {"date": "2012-12-03", "close": 2.8, "volume": 9841.0}, {"date": "2012-12-04", "close": 2.8, "volume": 19194.0}, {"date": "2012-12-05", "close": 2.85, "volume": 65634.0}, {"date": "2012-12-06", "close": 2.7, "volume": 5281.0}, {"date": "2012-12-07", "close": 2.8, "volume": 9068.0}, {"date": "2012-12-10", "close": 2.75, "volume": 9514.0}, {"date": "2012-12-11", "close": 2.75, "volume": 11260.0}, {"date": "2012-12-12", "close": 2.65, "volume": 18972.0}, {"date": "2012-12-13", "close": 2.5, "volume": 105715.0}, {"date": "2012-12-14", "close": 2.65, "volume": 100973.0}, {"date": "2012-12-17", "close": 2.7, "volume": 11805.0}, {"date": "2012-12-18", "close": 2.65, "volume": 20336.0}, {"date": "2012-12-19", "close": 2.7, "volume": 17624.0}, {"date": "2012-12-20", "close": 2.65, "volume": 10489.0}, {"date": "2012-12-21", "close": 2.7, "volume": 5743.0}, {"date": "2012-12-24", "close": 2.7, "volume": 4924.0}, {"date": "2012-12-27", "close": 2.65, "volume": 4237.0}, {"date": "2012-12-28", "close": 2.65, "volume": 4400.0}, {"date": "2012-12-31", "close": 2.75, "volume": 59.0}, {"date": "2013-01-02", "close": 2.8, "volume": 47383.0}, {"date": "2013-01-03", "close": 2.8, "volume": 71005.0}, {"date": "2013-01-04", "close": 2.8, "volume": 23584.0}, {"date": "2013-01-07", "close": 2.9, "volume": 46462.0}, {"date": "2013-01-08", "close": 2.95, "volume": 38126.0}, {"date": "2013-01-09", "close": 3.0, "volume": 21803.0}, {"date": "2013-01-10", "close": 2.95, "volume": 21219.0}, {"date": "2013-01-11", "close": 2.9, "volume": 21291.0}, {"date": "2013-01-14", "close": 2.9, "volume": 47409.0}, {"date": "2013-01-15", "close": 2.85, "volume": 43385.0}, {"date": "2013-01-16", "close": 2.9, "volume": 164926.0}, {"date": "2013-01-17", "close": 2.9, "volume": 71921.0}, {"date": "2013-01-18", "close": 2.95, "volume": 2229365.0}, {"date": "2013-01-21", "close": 3.15, "volume": 132922.0}, {"date": "2013-01-22", "close": 3.0, "volume": 35839.0}, {"date": "2013-01-23", "close": 3.2, "volume": 111767.0}, {"date": "2013-01-24", "close": 3.2, "volume": 97256.0}, {"date": "2013-01-25", "close": 3.25, "volume": 36634.0}, {"date": "2013-01-29", "close": 3.2, "volume": 79218.0}, {"date": "2013-01-30", "close": 3.15, "volume": 63046.0}, {"date": "2013-01-31", "close": 3.2, "volume": 87949.0}, {"date": "2013-02-01", "close": 2.85, "volume": 562162.0}, {"date": "2013-02-04", "close": 2.85, "volume": 179759.0}, {"date": "2013-02-05", "close": 2.8, "volume": 53520.0}, {"date": "2013-02-06", "close": 2.85, "volume": 63495.0}, {"date": "2013-02-07", "close": 2.9, "volume": 8187.0}, {"date": "2013-02-08", "close": 2.9, "volume": 4187.0}, {"date": "2013-02-11", "close": 2.9, "volume": 31788.0}, {"date": "2013-02-12", "close": 3.05, "volume": 59679.0}, {"date": "2013-02-13", "close": 2.95, "volume": 30046.0}, {"date": "2013-02-14", "close": 2.95, "volume": 11120.0}, {"date": "2013-02-15", "close": 2.95, "volume": 40519.0}, {"date": "2013-02-18", "close": 2.9, "volume": 55066.0}, {"date": "2013-02-19", "close": 2.85, "volume": 210478.0}, {"date": "2013-02-20", "close": 2.85, "volume": 99687.0}, {"date": "2013-02-21", "close": 2.85, "volume": 33375.0}, {"date": "2013-02-22", "close": 2.85, "volume": 32992.0}, {"date": "2013-02-25", "close": 2.85, "volume": 47672.0}, {"date": "2013-02-26", "close": 2.8, "volume": 22343.0}, {"date": "2013-02-27", "close": 2.85, "volume": 32770.0}, {"date": "2013-02-28", "close": 2.85, "volume": 46738.0}, {"date": "2013-03-01", "close": 2.85, "volume": 62319.0}, {"date": "2013-03-04", "close": 2.8, "volume": 35789.0}, {"date": "2013-03-05", "close": 2.75, "volume": 80730.0}, {"date": "2013-03-06", "close": 2.75, "volume": 10702.0}, {"date": "2013-03-07", "close": 2.75, "volume": 33453.0}, {"date": "2013-03-08", "close": 2.85, "volume": 22016.0}, {"date": "2013-03-11", "close": 2.8, "volume": 14801.0}, {"date": "2013-03-12", "close": 2.85, "volume": 12741.0}, {"date": "2013-03-13", "close": 2.8, "volume": 19062.0}, {"date": "2013-03-14", "close": 2.8, "volume": 54501.0}, {"date": "2013-03-15", "close": 2.8, "volume": 28274.0}, {"date": "2013-03-18", "close": 2.8, "volume": 34727.0}, {"date": "2013-03-19", "close": 2.75, "volume": 7539.0}, {"date": "2013-03-20", "close": 2.6, "volume": 42974.0}, {"date": "2013-03-21", "close": 2.6, "volume": 129851.0}, {"date": "2013-03-22", "close": 2.65, "volume": 5602.0}, {"date": "2013-03-25", "close": 2.5, "volume": 23415.0}, {"date": "2013-03-26", "close": 2.5, "volume": 7150.0}, {"date": "2013-03-27", "close": 2.5, "volume": 12433.0}, {"date": "2013-03-28", "close": 2.5, "volume": 12832.0}, {"date": "2013-04-02", "close": 2.65, "volume": 13738.0}, {"date": "2013-04-03", "close": 2.6, "volume": 10781.0}, {"date": "2013-04-04", "close": 2.65, "volume": 27695.0}, {"date": "2013-04-05", "close": 2.45, "volume": 21202.0}, {"date": "2013-04-08", "close": 2.4, "volume": 36642.0}, {"date": "2013-04-09", "close": 2.4, "volume": 3150.0}, {"date": "2013-04-10", "close": 2.45, "volume": 19534.0}, {"date": "2013-04-11", "close": 2.4, "volume": 42088.0}, {"date": "2013-04-12", "close": 2.4, "volume": 18833.0}, {"date": "2013-04-15", "close": 2.35, "volume": 16801.0}, {"date": "2013-04-16", "close": 2.4, "volume": 23176.0}, {"date": "2013-04-17", "close": 2.3, "volume": 27143.0}, {"date": "2013-04-18", "close": 2.3, "volume": 20604.0}, {"date": "2013-04-19", "close": 2.25, "volume": 26263.0}, {"date": "2013-04-22", "close": 2.15, "volume": 36360.0}, {"date": "2013-04-23", "close": 2.25, "volume": 9473.0}, {"date": "2013-04-24", "close": 2.25, "volume": 43406.0}, {"date": "2013-04-26", "close": 2.15, "volume": 45455.0}, {"date": "2013-04-29", "close": 2.1, "volume": 182000.0}, {"date": "2013-04-30", "close": 2.1, "volume": 37819.0}, {"date": "2013-05-01", "close": 1.55, "volume": 2315845.0}, {"date": "2013-05-02", "close": 1.45, "volume": 280006.0}, {"date": "2013-05-03", "close": 1.35, "volume": 344344.0}, {"date": "2013-05-06", "close": 1.35, "volume": 382278.0}, {"date": "2013-05-07", "close": 1.35, "volume": 461935.0}, {"date": "2013-05-08", "close": 1.3, "volume": 153402.0}, {"date": "2013-05-09", "close": 1.2, "volume": 939677.0}, {"date": "2013-05-10", "close": 1.15, "volume": 1763206.0}, {"date": "2013-05-13", "close": 1.2, "volume": 785214.0}, {"date": "2013-05-14", "close": 1.2, "volume": 827344.0}, {"date": "2013-05-15", "close": 1.3, "volume": 303358.0}, {"date": "2013-05-16", "close": 1.3, "volume": 488782.0}, {"date": "2013-05-17", "close": 1.35, "volume": 264078.0}, {"date": "2013-05-20", "close": 1.4, "volume": 96031.0}, {"date": "2013-05-21", "close": 1.25, "volume": 148035.0}, {"date": "2013-05-22", "close": 1.25, "volume": 154420.0}, {"date": "2013-05-23", "close": 1.25, "volume": 117975.0}, {"date": "2013-05-24", "close": 1.2, "volume": 208869.0}, {"date": "2013-05-27", "close": 1.2, "volume": 16567.0}, {"date": "2013-05-28", "close": 1.1, "volume": 141187.0}, {"date": "2013-05-29", "close": 1.1, "volume": 175472.0}, {"date": "2013-05-30", "close": 1.1, "volume": 110807.0}, {"date": "2013-05-31", "close": 1.1, "volume": 24281.0}, {"date": "2013-06-03", "close": 1.1, "volume": 33633.0}, {"date": "2013-06-04", "close": 1.1, "volume": 24130.0}, {"date": "2013-06-05", "close": 1.1, "volume": 17509.0}, {"date": "2013-06-06", "close": 1.1, "volume": 29220.0}, {"date": "2013-06-07", "close": 1.1, "volume": 26773.0}, {"date": "2013-06-11", "close": 1.1, "volume": 14918.0}, {"date": "2013-06-12", "close": 1.1, "volume": 34000.0}, {"date": "2013-06-13", "close": 1.1, "volume": 25871.0}, {"date": "2013-06-14", "close": 1.1, "volume": 12237.0}, {"date": "2013-06-17", "close": 1.1, "volume": 17525.0}, {"date": "2013-06-18", "close": 1.1, "volume": 19550.0}, {"date": "2013-06-19", "close": 1.1, "volume": 482314.0}, {"date": "2013-06-20", "close": 0.9, "volume": 334646.0}, {"date": "2013-06-21", "close": 0.8, "volume": 295891.0}, {"date": "2013-06-24", "close": 0.77, "volume": 99593.0}, {"date": "2013-06-25", "close": 0.7, "volume": 210661.0}, {"date": "2013-06-26", "close": 0.81, "volume": 1092418.0}, {"date": "2013-06-27", "close": 0.8, "volume": 423832.0}, {"date": "2013-06-28", "close": 0.87, "volume": 132151.0}, {"date": "2013-07-01", "close": 1.05, "volume": 265286.0}, {"date": "2013-07-02", "close": 1.15, "volume": 162087.0}, {"date": "2013-07-03", "close": 1.2, "volume": 159392.0}, {"date": "2013-07-04", "close": 1.15, "volume": 112391.0}, {"date": "2013-07-05", "close": 1.15, "volume": 127235.0}, {"date": "2013-07-08", "close": 1.15, "volume": 8028.0}, {"date": "2013-07-09", "close": 1.1, "volume": 21308.0}, {"date": "2013-07-10", "close": 1.2, "volume": 21552.0}, {"date": "2013-07-11", "close": 1.2, "volume": 7823.0}, {"date": "2013-07-12", "close": 1.1, "volume": 52661.0}, {"date": "2013-07-15", "close": 1.1, "volume": 26573.0}, {"date": "2013-07-16", "close": 1.2, "volume": 21411.0}, {"date": "2013-07-17", "close": 1.2, "volume": 65383.0}, {"date": "2013-07-18", "close": 1.25, "volume": 72834.0}, {"date": "2013-07-19", "close": 1.25, "volume": 40600.0}, {"date": "2013-07-22", "close": 1.2, "volume": 227551.0}, {"date": "2013-07-23", "close": 1.2, "volume": 89747.0}, {"date": "2013-07-24", "close": 1.35, "volume": 183827.0}, {"date": "2013-07-25", "close": 1.3, "volume": 22722.0}, {"date": "2013-07-26", "close": 1.3, "volume": 38447.0}, {"date": "2013-07-29", "close": 1.3, "volume": 40021.0}, {"date": "2013-07-30", "close": 1.25, "volume": 12270.0}, {"date": "2013-07-31", "close": 1.25, "volume": 12838.0}, {"date": "2013-08-01", "close": 1.3, "volume": 19606.0}, {"date": "2013-08-02", "close": 1.45, "volume": 136575.0}, {"date": "2013-08-05", "close": 1.55, "volume": 122672.0}, {"date": "2013-08-06", "close": 1.45, "volume": 46100.0}, {"date": "2013-08-07", "close": 1.45, "volume": 30056.0}, {"date": "2013-08-08", "close": 1.4, "volume": 29801.0}, {"date": "2013-08-09", "close": 1.5, "volume": 22907.0}, {"date": "2013-08-12", "close": 1.5, "volume": 24860.0}, {"date": "2013-08-13", "close": 1.45, "volume": 64989.0}, {"date": "2013-08-14", "close": 1.5, "volume": 384310.0}, {"date": "2013-08-15", "close": 1.55, "volume": 141718.0}, {"date": "2013-08-16", "close": 1.5, "volume": 90014.0}, {"date": "2013-08-19", "close": 1.5, "volume": 346905.0}, {"date": "2013-08-20", "close": 1.45, "volume": 45500.0}, {"date": "2013-08-21", "close": 1.45, "volume": 70679.0}, {"date": "2013-08-22", "close": 1.5, "volume": 22940.0}, {"date": "2013-08-23", "close": 1.45, "volume": 16032.0}, {"date": "2013-08-26", "close": 1.4, "volume": 47738.0}, {"date": "2013-08-27", "close": 1.35, "volume": 59204.0}, {"date": "2013-08-28", "close": 1.35, "volume": 55540.0}, {"date": "2013-08-29", "close": 1.4, "volume": 50523.0}, {"date": "2013-08-30", "close": 1.4, "volume": 4351.0}, {"date": "2013-09-02", "close": 1.45, "volume": 59090.0}, {"date": "2013-09-03", "close": 1.4, "volume": 16167.0}, {"date": "2013-09-04", "close": 1.4, "volume": 14684.0}, {"date": "2013-09-05", "close": 1.4, "volume": 83175.0}, {"date": "2013-09-06", "close": 1.4, "volume": 73058.0}, {"date": "2013-09-09", "close": 1.45, "volume": 35567.0}, {"date": "2013-09-10", "close": 1.55, "volume": 120779.0}, {"date": "2013-09-11", "close": 1.75, "volume": 661683.0}, {"date": "2013-09-12", "close": 1.8, "volume": 308252.0}, {"date": "2013-09-13", "close": 1.75, "volume": 160233.0}, {"date": "2013-09-16", "close": 1.75, "volume": 69581.0}, {"date": "2013-09-17", "close": 1.65, "volume": 105923.0}, {"date": "2013-09-18", "close": 1.7, "volume": 11973.0}, {"date": "2013-09-19", "close": 1.7, "volume": 100389.0}, {"date": "2013-09-20", "close": 1.75, "volume": 64193.0}, {"date": "2013-09-23", "close": 1.7, "volume": 73513.0}, {"date": "2013-09-24", "close": 1.75, "volume": 56005.0}, {"date": "2013-09-25", "close": 1.85, "volume": 150626.0}, {"date": "2013-09-26", "close": 1.9, "volume": 51514.0}, {"date": "2013-09-27", "close": 1.9, "volume": 135090.0}, {"date": "2013-09-30", "close": 1.95, "volume": 117303.0}, {"date": "2013-10-01", "close": 1.95, "volume": 78432.0}, {"date": "2013-10-02", "close": 1.95, "volume": 141603.0}, {"date": "2013-10-03", "close": 1.9, "volume": 24843.0}, {"date": "2013-10-04", "close": 1.85, "volume": 72478.0}, {"date": "2013-10-07", "close": 1.85, "volume": 284573.0}, {"date": "2013-10-08", "close": 1.8, "volume": 21161.0}, {"date": "2013-10-09", "close": 1.8, "volume": 60257.0}, {"date": "2013-10-10", "close": 1.8, "volume": 31654.0}, {"date": "2013-10-11", "close": 1.75, "volume": 41399.0}, {"date": "2013-10-14", "close": 1.8, "volume": 300.0}, {"date": "2013-10-15", "close": 1.7, "volume": 64645.0}, {"date": "2013-10-16", "close": 1.65, "volume": 92959.0}, {"date": "2013-10-17", "close": 1.8, "volume": 88836.0}, {"date": "2013-10-18", "close": 1.8, "volume": 15909.0}, {"date": "2013-10-21", "close": 1.85, "volume": 20610.0}, {"date": "2013-10-22", "close": 1.95, "volume": 122931.0}, {"date": "2013-10-23", "close": 2.05, "volume": 371225.0}, {"date": "2013-10-24", "close": 2.0, "volume": 175199.0}, {"date": "2013-10-25", "close": 2.0, "volume": 159102.0}, {"date": "2013-10-28", "close": 1.95, "volume": 116958.0}, {"date": "2013-10-29", "close": 1.85, "volume": 48400.0}, {"date": "2013-10-30", "close": 1.95, "volume": 56766.0}, {"date": "2013-10-31", "close": 1.85, "volume": 35684.0}, {"date": "2013-11-01", "close": 1.9, "volume": 445989.0}, {"date": "2013-11-04", "close": 1.85, "volume": 16352.0}, {"date": "2013-11-05", "close": 1.85, "volume": 32450.0}, {"date": "2013-11-06", "close": 1.8, "volume": 45224.0}, {"date": "2013-11-07", "close": 1.8, "volume": 61525.0}, {"date": "2013-11-08", "close": 1.85, "volume": 38787.0}, {"date": "2013-11-11", "close": 1.85, "volume": 14788.0}, {"date": "2013-11-12", "close": 1.9, "volume": 17179.0}, {"date": "2013-11-13", "close": 1.8, "volume": 72850.0}, {"date": "2013-11-14", "close": 1.85, "volume": 33593.0}, {"date": "2013-11-15", "close": 1.85, "volume": 26962.0}, {"date": "2013-11-18", "close": 1.8, "volume": 23319.0}, {"date": "2013-11-19", "close": 1.85, "volume": 23033.0}, {"date": "2013-11-20", "close": 1.85, "volume": 23927.0}, {"date": "2013-11-21", "close": 1.85, "volume": 21558.0}, {"date": "2013-11-22", "close": 1.85, "volume": 9865.0}, {"date": "2013-11-25", "close": 1.6, "volume": 191040.0}, {"date": "2013-11-26", "close": 1.55, "volume": 470492.0}, {"date": "2013-11-27", "close": 1.45, "volume": 107387.0}, {"date": "2013-11-28", "close": 1.37, "volume": 82415.0}, {"date": "2013-11-29", "close": 1.4, "volume": 227403.0}, {"date": "2013-12-02", "close": 1.35, "volume": 41909.0}, {"date": "2013-12-03", "close": 1.4, "volume": 94324.0}, {"date": "2013-12-04", "close": 1.4, "volume": 66953.0}, {"date": "2013-12-05", "close": 1.35, "volume": 444287.0}, {"date": "2013-12-06", "close": 1.35, "volume": 64887.0}, {"date": "2013-12-09", "close": 1.3, "volume": 75019.0}, {"date": "2013-12-10", "close": 1.3, "volume": 110601.0}, {"date": "2013-12-11", "close": 1.2, "volume": 59469.0}, {"date": "2013-12-12", "close": 1.2, "volume": 135664.0}, {"date": "2013-12-13", "close": 1.2, "volume": 177326.0}, {"date": "2013-12-16", "close": 1.15, "volume": 133942.0}, {"date": "2013-12-17", "close": 1.2, "volume": 114527.0}, {"date": "2013-12-18", "close": 1.15, "volume": 61082.0}, {"date": "2013-12-19", "close": 1.2, "volume": 112899.0}, {"date": "2013-12-20", "close": 1.2, "volume": 233163.0}, {"date": "2013-12-23", "close": 1.2, "volume": 411858.0}, {"date": "2013-12-24", "close": 1.25, "volume": 150556.0}, {"date": "2013-12-27", "close": 1.3, "volume": 87580.0}, {"date": "2013-12-30", "close": 1.3, "volume": 58918.0}, {"date": "2013-12-31", "close": 1.35, "volume": 16500.0}, {"date": "2014-01-02", "close": 1.35, "volume": 41590.0}, {"date": "2014-01-03", "close": 1.25, "volume": 55458.0}, {"date": "2014-01-06", "close": 1.35, "volume": 49091.0}, {"date": "2014-01-07", "close": 1.4, "volume": 88969.0}, {"date": "2014-01-08", "close": 1.55, "volume": 362993.0}, {"date": "2014-01-09", "close": 1.7, "volume": 146752.0}, {"date": "2014-01-10", "close": 1.65, "volume": 98369.0}, {"date": "2014-01-13", "close": 1.5, "volume": 164901.0}, {"date": "2014-01-14", "close": 1.5, "volume": 13775.0}, {"date": "2014-01-15", "close": 1.55, "volume": 13612.0}, {"date": "2014-01-16", "close": 1.55, "volume": 20884.0}, {"date": "2014-01-17", "close": 1.7, "volume": 256394.0}, {"date": "2014-01-20", "close": 1.8, "volume": 222298.0}, {"date": "2014-01-21", "close": 1.95, "volume": 186882.0}, {"date": "2014-01-22", "close": 1.95, "volume": 174698.0}, {"date": "2014-01-23", "close": 1.95, "volume": 279600.0}, {"date": "2014-01-24", "close": 1.95, "volume": 58521.0}, {"date": "2014-01-28", "close": 1.82, "volume": 100149.0}, {"date": "2014-01-29", "close": 1.8, "volume": 138241.0}, {"date": "2014-01-30", "close": 1.7, "volume": 72268.0}, {"date": "2014-01-31", "close": 1.8, "volume": 18359.0}, {"date": "2014-02-03", "close": 1.7, "volume": 124361.0}, {"date": "2014-02-04", "close": 1.75, "volume": 155411.0}, {"date": "2014-02-05", "close": 1.7, "volume": 123684.0}, {"date": "2014-02-06", "close": 1.65, "volume": 21550.0}, {"date": "2014-02-07", "close": 1.7, "volume": 145105.0}, {"date": "2014-02-10", "close": 1.7, "volume": 128748.0}, {"date": "2014-02-11", "close": 1.65, "volume": 142857.0}, {"date": "2014-02-12", "close": 1.65, "volume": 99992.0}, {"date": "2014-02-13", "close": 1.6, "volume": 349573.0}, {"date": "2014-02-14", "close": 1.6, "volume": 223378.0}, {"date": "2014-02-17", "close": 1.6, "volume": 113850.0}, {"date": "2014-02-18", "close": 1.55, "volume": 128175.0}, {"date": "2014-02-19", "close": 1.7, "volume": 238786.0}, {"date": "2014-02-20", "close": 1.65, "volume": 106893.0}, {"date": "2014-02-21", "close": 1.7, "volume": 5306.0}, {"date": "2014-02-24", "close": 1.65, "volume": 21438.0}, {"date": "2014-02-25", "close": 1.7, "volume": 30253.0}, {"date": "2014-02-26", "close": 1.65, "volume": 22678.0}, {"date": "2014-02-27", "close": 1.65, "volume": 63130.0}, {"date": "2014-02-28", "close": 1.65, "volume": 126541.0}, {"date": "2014-03-03", "close": 1.7, "volume": 20426.0}, {"date": "2014-03-04", "close": 1.65, "volume": 17628.0}, {"date": "2014-03-05", "close": 1.7, "volume": 72661.0}, {"date": "2014-03-06", "close": 1.65, "volume": 21327.0}, {"date": "2014-03-07", "close": 1.7, "volume": 233295.0}, {"date": "2014-03-10", "close": 1.7, "volume": 100208.0}, {"date": "2014-03-11", "close": 1.65, "volume": 111317.0}, {"date": "2014-03-12", "close": 1.6, "volume": 82202.0}, {"date": "2014-03-13", "close": 1.65, "volume": 5250.0}, {"date": "2014-03-14", "close": 1.6, "volume": 9195.0}, {"date": "2014-03-17", "close": 1.6, "volume": 31686.0}, {"date": "2014-03-18", "close": 1.55, "volume": 13503.0}, {"date": "2014-03-19", "close": 1.6, "volume": 123286.0}, {"date": "2014-03-20", "close": 1.6, "volume": 25688.0}, {"date": "2014-03-21", "close": 1.6, "volume": 24714.0}, {"date": "2014-03-24", "close": 1.65, "volume": 9583.0}, {"date": "2014-03-25", "close": 1.6, "volume": 170.0}, {"date": "2014-03-26", "close": 1.55, "volume": 81169.0}, {"date": "2014-03-27", "close": 1.5, "volume": 141633.0}, {"date": "2014-03-28", "close": 1.55, "volume": 6357.0}, {"date": "2014-03-31", "close": 1.55, "volume": 42157.0}, {"date": "2014-04-01", "close": 1.5, "volume": 73151.0}, {"date": "2014-04-02", "close": 1.55, "volume": 55135.0}, {"date": "2014-04-03", "close": 1.6, "volume": 14127.0}, {"date": "2014-04-04", "close": 1.55, "volume": 4893.0}, {"date": "2014-04-07", "close": 1.55, "volume": 18797.0}, {"date": "2014-04-08", "close": 1.6, "volume": 77395.0}, {"date": "2014-04-09", "close": 1.6, "volume": 27725.0}, {"date": "2014-04-10", "close": 1.6, "volume": 15419.0}, {"date": "2014-04-11", "close": 1.6, "volume": 45041.0}, {"date": "2014-04-14", "close": 1.65, "volume": 78749.0}, {"date": "2014-04-15", "close": 1.6, "volume": 29654.0}, {"date": "2014-04-16", "close": 1.65, "volume": 48506.0}, {"date": "2014-04-17", "close": 1.7, "volume": 7909.0}, {"date": "2014-04-22", "close": 1.7, "volume": 7173.0}, {"date": "2014-04-23", "close": 1.65, "volume": 6381.0}, {"date": "2014-04-24", "close": 1.65, "volume": 1307.0}, {"date": "2014-04-28", "close": 1.6, "volume": 40689.0}, {"date": "2014-04-29", "close": 1.55, "volume": 46742.0}, {"date": "2014-04-30", "close": 1.6, "volume": 69697.0}, {"date": "2014-05-01", "close": 1.55, "volume": 59415.0}, {"date": "2014-05-02", "close": 1.5, "volume": 78227.0}, {"date": "2014-05-05", "close": 1.55, "volume": 9667.0}, {"date": "2014-05-06", "close": 1.5, "volume": 14194.0}, {"date": "2014-05-07", "close": 1.5, "volume": 23195.0}, {"date": "2014-05-08", "close": 1.5, "volume": 15660.0}, {"date": "2014-05-09", "close": 1.5, "volume": 12540.0}, {"date": "2014-05-12", "close": 1.5, "volume": 353401.0}, {"date": "2014-05-13", "close": 1.45, "volume": 39110.0}, {"date": "2014-05-14", "close": 1.5, "volume": 2742.0}, {"date": "2014-05-15", "close": 1.4, "volume": 72089.0}, {"date": "2014-05-16", "close": 1.4, "volume": 25423.0}, {"date": "2014-05-19", "close": 1.4, "volume": 25640.0}, {"date": "2014-05-20", "close": 1.35, "volume": 11805.0}, {"date": "2014-05-21", "close": 1.35, "volume": 26988.0}, {"date": "2014-05-22", "close": 1.25, "volume": 82363.0}, {"date": "2014-05-23", "close": 1.3, "volume": 73045.0}, {"date": "2014-05-26", "close": 1.45, "volume": 115464.0}, {"date": "2014-05-27", "close": 1.4, "volume": 5548.0}, {"date": "2014-05-28", "close": 1.35, "volume": 159757.0}, {"date": "2014-05-29", "close": 1.35, "volume": 32486.0}, {"date": "2014-05-30", "close": 1.4, "volume": 249961.0}, {"date": "2014-06-02", "close": 1.35, "volume": 276512.0}, {"date": "2014-06-03", "close": 1.4, "volume": 79021.0}, {"date": "2014-06-04", "close": 1.4, "volume": 137962.0}, {"date": "2014-06-05", "close": 1.4, "volume": 60300.0}, {"date": "2014-06-06", "close": 1.4, "volume": 50125.0}, {"date": "2014-06-10", "close": 1.45, "volume": 84574.0}, {"date": "2014-06-11", "close": 1.45, "volume": 33496.0}, {"date": "2014-06-12", "close": 1.4, "volume": 27323.0}, {"date": "2014-06-13", "close": 1.35, "volume": 57549.0}, {"date": "2014-06-16", "close": 1.35, "volume": 39611.0}, {"date": "2014-06-17", "close": 1.35, "volume": 132700.0}, {"date": "2014-06-18", "close": 1.4, "volume": 48150.0}, {"date": "2014-06-19", "close": 1.35, "volume": 115992.0}, {"date": "2014-06-20", "close": 1.35, "volume": 117411.0}, {"date": "2014-06-23", "close": 1.25, "volume": 50588.0}, {"date": "2014-06-24", "close": 1.25, "volume": 139905.0}, {"date": "2014-06-25", "close": 1.25, "volume": 417322.0}, {"date": "2014-06-26", "close": 1.25, "volume": 218036.0}, {"date": "2014-06-27", "close": 1.25, "volume": 535198.0}, {"date": "2014-06-30", "close": 1.2, "volume": 68530.0}, {"date": "2014-07-01", "close": 1.2, "volume": 120155.0}, {"date": "2014-07-02", "close": 1.25, "volume": 212606.0}, {"date": "2014-07-03", "close": 1.25, "volume": 487738.0}, {"date": "2014-07-04", "close": 1.25, "volume": 287475.0}, {"date": "2014-07-07", "close": 1.2, "volume": 56610.0}, {"date": "2014-07-08", "close": 1.3, "volume": 66489.0}, {"date": "2014-07-09", "close": 1.3, "volume": 115500.0}, {"date": "2014-07-10", "close": 1.25, "volume": 11712.0}, {"date": "2014-07-11", "close": 1.25, "volume": 2500.0}, {"date": "2014-07-14", "close": 1.25, "volume": 5738.0}, {"date": "2014-07-15", "close": 1.25, "volume": 150735.0}, {"date": "2014-07-16", "close": 1.35, "volume": 64357.0}, {"date": "2014-07-17", "close": 1.45, "volume": 790531.0}, {"date": "2014-07-18", "close": 1.4, "volume": 155150.0}, {"date": "2014-07-21", "close": 1.45, "volume": 280684.0}, {"date": "2014-07-22", "close": 1.45, "volume": 53122.0}, {"date": "2014-07-23", "close": 1.5, "volume": 101135.0}, {"date": "2014-07-24", "close": 1.55, "volume": 220199.0}, {"date": "2014-07-25", "close": 1.55, "volume": 41400.0}, {"date": "2014-07-28", "close": 1.55, "volume": 29394.0}, {"date": "2014-07-29", "close": 1.55, "volume": 110094.0}, {"date": "2014-07-30", "close": 1.55, "volume": 69394.0}, {"date": "2014-07-31", "close": 1.5, "volume": 8462.0}, {"date": "2014-08-01", "close": 1.5, "volume": 5745.0}, {"date": "2014-08-04", "close": 1.5, "volume": 40339.0}, {"date": "2014-08-05", "close": 1.55, "volume": 7447.0}, {"date": "2014-08-06", "close": 1.6, "volume": 15883.0}, {"date": "2014-08-07", "close": 1.6, "volume": 62408.0}, {"date": "2014-08-08", "close": 1.55, "volume": 285399.0}, {"date": "2014-08-11", "close": 1.6, "volume": 14819.0}, {"date": "2014-08-12", "close": 1.6, "volume": 145832.0}, {"date": "2014-08-13", "close": 1.6, "volume": 10720.0}, {"date": "2014-08-14", "close": 1.6, "volume": 377387.0}, {"date": "2014-08-15", "close": 1.6, "volume": 31527.0}, {"date": "2014-08-18", "close": 1.6, "volume": 37004.0}, {"date": "2014-08-19", "close": 1.6, "volume": 46206.0}, {"date": "2014-08-20", "close": 1.6, "volume": 67931.0}, {"date": "2014-08-21", "close": 1.65, "volume": 3000.0}, {"date": "2014-08-22", "close": 1.6, "volume": 54527.0}, {"date": "2014-08-25", "close": 1.6, "volume": 75602.0}, {"date": "2014-08-26", "close": 1.6, "volume": 180332.0}, {"date": "2014-08-27", "close": 1.6, "volume": 9347.0}, {"date": "2014-08-28", "close": 1.6, "volume": 73641.0}, {"date": "2014-08-29", "close": 1.6, "volume": 47402.0}, {"date": "2014-09-01", "close": 1.6, "volume": 21806.0}, {"date": "2014-09-02", "close": 1.6, "volume": 36235.0}, {"date": "2014-09-03", "close": 1.6, "volume": 24891.0}, {"date": "2014-09-04", "close": 1.65, "volume": 72739.0}, {"date": "2014-09-05", "close": 1.7, "volume": 84584.0}, {"date": "2014-09-08", "close": 1.7, "volume": 53178.0}, {"date": "2014-09-09", "close": 1.6, "volume": 41345.0}, {"date": "2014-09-10", "close": 1.6, "volume": 31446.0}, {"date": "2014-09-11", "close": 1.6, "volume": 52033.0}, {"date": "2014-09-12", "close": 1.6, "volume": 20275.0}, {"date": "2014-09-15", "close": 1.6, "volume": 54405.0}, {"date": "2014-09-16", "close": 1.6, "volume": 8998.0}, {"date": "2014-09-17", "close": 1.6, "volume": 11150.0}, {"date": "2014-09-18", "close": 1.6, "volume": 15711.0}, {"date": "2014-09-19", "close": 1.6, "volume": 15933.0}, {"date": "2014-09-22", "close": 1.6, "volume": 63294.0}, {"date": "2014-09-23", "close": 1.6, "volume": 44880.0}, {"date": "2014-09-24", "close": 1.6, "volume": 83483.0}, {"date": "2014-09-25", "close": 1.6, "volume": 31475.0}, {"date": "2014-09-26", "close": 1.6, "volume": 62140.0}, {"date": "2014-09-29", "close": 1.65, "volume": 501.0}, {"date": "2014-09-30", "close": 1.6, "volume": 14447.0}, {"date": "2014-10-01", "close": 1.6, "volume": 6285.0}, {"date": "2014-10-02", "close": 1.6, "volume": 380474.0}, {"date": "2014-10-03", "close": 1.6, "volume": 25374.0}, {"date": "2014-10-06", "close": 1.6, "volume": 7204.0}, {"date": "2014-10-07", "close": 1.6, "volume": 10100.0}, {"date": "2014-10-08", "close": 1.6, "volume": 404084.0}, {"date": "2014-10-09", "close": 1.6, "volume": 11203.0}, {"date": "2014-10-10", "close": 1.6, "volume": 274650.0}, {"date": "2014-10-13", "close": 1.45, "volume": 71300.0}, {"date": "2014-10-14", "close": 1.5, "volume": 4656.0}, {"date": "2014-10-15", "close": 1.5, "volume": 8075.0}, {"date": "2014-10-16", "close": 1.45, "volume": 15325.0}, {"date": "2014-10-17", "close": 1.45, "volume": 500.0}, {"date": "2014-10-20", "close": 1.55, "volume": 20820.0}, {"date": "2014-10-21", "close": 1.45, "volume": 26950.0}, {"date": "2014-10-22", "close": 1.45, "volume": 42796.0}, {"date": "2014-10-23", "close": 1.45, "volume": 13658.0}, {"date": "2014-10-24", "close": 1.45, "volume": 31770.0}, {"date": "2014-10-27", "close": 1.45, "volume": 14089.0}, {"date": "2014-10-28", "close": 1.45, "volume": 106392.0}, {"date": "2014-10-29", "close": 1.45, "volume": 37000.0}, {"date": "2014-10-30", "close": 1.45, "volume": 422366.0}, {"date": "2014-10-31", "close": 1.5, "volume": 82060.0}, {"date": "2014-11-03", "close": 1.5, "volume": 6081.0}, {"date": "2014-11-04", "close": 1.5, "volume": 1400.0}, {"date": "2014-11-05", "close": 1.5, "volume": 17000.0}, {"date": "2014-11-06", "close": 1.45, "volume": 6457.0}, {"date": "2014-11-07", "close": 1.47, "volume": 22420.0}, {"date": "2014-11-10", "close": 1.45, "volume": 55346.0}, {"date": "2014-11-11", "close": 1.5, "volume": 21085.0}, {"date": "2014-11-12", "close": 1.45, "volume": 5700.0}, {"date": "2014-11-13", "close": 1.5, "volume": 18107.0}, {"date": "2014-11-14", "close": 1.5, "volume": 33410.0}, {"date": "2014-11-17", "close": 1.55, "volume": 18500.0}, {"date": "2014-11-18", "close": 1.5, "volume": 6918.0}, {"date": "2014-11-19", "close": 1.5, "volume": 91174.0}, {"date": "2014-11-20", "close": 1.5, "volume": 98376.0}, {"date": "2014-11-21", "close": 1.5, "volume": 18155.0}, {"date": "2014-11-24", "close": 1.5, "volume": 23899.0}, {"date": "2014-11-25", "close": 1.5, "volume": 132114.0}, {"date": "2014-11-26", "close": 1.5, "volume": 239062.0}, {"date": "2014-11-27", "close": 1.45, "volume": 26391.0}, {"date": "2014-11-28", "close": 1.45, "volume": 47358.0}, {"date": "2014-12-01", "close": 1.45, "volume": 42824.0}, {"date": "2014-12-02", "close": 1.45, "volume": 79527.0}, {"date": "2014-12-03", "close": 1.45, "volume": 2582.0}, {"date": "2014-12-04", "close": 1.4, "volume": 65497.0}, {"date": "2014-12-05", "close": 1.4, "volume": 64281.0}, {"date": "2014-12-08", "close": 1.4, "volume": 96326.0}, {"date": "2014-12-09", "close": 1.4, "volume": 7024.0}, {"date": "2014-12-10", "close": 1.4, "volume": 34005.0}, {"date": "2014-12-11", "close": 1.4, "volume": 22074.0}, {"date": "2014-12-12", "close": 1.45, "volume": 62401.0}, {"date": "2014-12-15", "close": 1.4, "volume": 1064.0}, {"date": "2014-12-16", "close": 1.4, "volume": 47352.0}, {"date": "2014-12-18", "close": 1.35, "volume": 81150.0}, {"date": "2014-12-19", "close": 1.4, "volume": 2478.0}, {"date": "2014-12-22", "close": 1.4, "volume": 55509.0}, {"date": "2014-12-23", "close": 1.35, "volume": 19820.0}, {"date": "2014-12-24", "close": 1.35, "volume": 958.0}, {"date": "2014-12-29", "close": 1.35, "volume": 55000.0}, {"date": "2014-12-30", "close": 1.35, "volume": 830.0}, {"date": "2014-12-31", "close": 1.4, "volume": 10000.0}, {"date": "2015-01-02", "close": 1.4, "volume": 570.0}, {"date": "2015-01-05", "close": 1.3, "volume": 13451.0}, {"date": "2015-01-06", "close": 1.3, "volume": 149.0}, {"date": "2015-01-07", "close": 1.25, "volume": 111976.0}, {"date": "2015-01-08", "close": 1.25, "volume": 24447.0}, {"date": "2015-01-09", "close": 1.3, "volume": 6923.0}, {"date": "2015-01-12", "close": 1.3, "volume": 14854.0}, {"date": "2015-01-13", "close": 1.4, "volume": 47668.0}, {"date": "2015-01-14", "close": 1.3, "volume": 189208.0}, {"date": "2015-01-16", "close": 1.3, "volume": 2918.0}, {"date": "2015-01-19", "close": 1.3, "volume": 597.0}, {"date": "2015-01-20", "close": 1.3, "volume": 36528.0}, {"date": "2015-01-21", "close": 1.3, "volume": 12308.0}, {"date": "2015-01-22", "close": 1.3, "volume": 2748.0}, {"date": "2015-01-23", "close": 1.3, "volume": 23200.0}, {"date": "2015-01-27", "close": 1.3, "volume": 28351.0}, {"date": "2015-01-28", "close": 1.25, "volume": 8991.0}, {"date": "2015-01-29", "close": 1.35, "volume": 37756.0}, {"date": "2015-01-30", "close": 1.3, "volume": 30667.0}, {"date": "2015-02-02", "close": 1.3, "volume": 63549.0}, {"date": "2015-02-03", "close": 1.35, "volume": 8983.0}, {"date": "2015-02-04", "close": 1.3, "volume": 10891.0}, {"date": "2015-02-05", "close": 1.3, "volume": 40776.0}, {"date": "2015-02-06", "close": 1.3, "volume": 32246.0}, {"date": "2015-02-09", "close": 1.25, "volume": 1051.0}, {"date": "2015-02-10", "close": 1.35, "volume": 135253.0}, {"date": "2015-02-11", "close": 1.35, "volume": 183128.0}, {"date": "2015-02-12", "close": 1.3, "volume": 132630.0}, {"date": "2015-02-13", "close": 1.25, "volume": 1617564.0}, {"date": "2015-02-16", "close": 1.3, "volume": 21854.0}, {"date": "2015-02-17", "close": 1.3, "volume": 34774.0}, {"date": "2015-02-18", "close": 1.25, "volume": 48940.0}, {"date": "2015-02-19", "close": 1.3, "volume": 68402.0}, {"date": "2015-02-20", "close": 1.25, "volume": 68281.0}, {"date": "2015-02-23", "close": 1.25, "volume": 7899.0}, {"date": "2015-02-24", "close": 1.25, "volume": 25936.0}, {"date": "2015-02-25", "close": 1.3, "volume": 3900.0}, {"date": "2015-02-26", "close": 1.3, "volume": 90361.0}, {"date": "2015-02-27", "close": 1.3, "volume": 50767.0}, {"date": "2015-03-02", "close": 1.25, "volume": 3900.0}, {"date": "2015-03-03", "close": 1.35, "volume": 5450.0}, {"date": "2015-03-04", "close": 1.27, "volume": 11300.0}, {"date": "2015-03-05", "close": 1.3, "volume": 4927.0}, {"date": "2015-03-06", "close": 1.25, "volume": 10520.0}, {"date": "2015-03-09", "close": 1.25, "volume": 3027.0}, {"date": "2015-03-10", "close": 1.25, "volume": 1697.0}, {"date": "2015-03-11", "close": 1.25, "volume": 23895.0}, {"date": "2015-03-13", "close": 1.3, "volume": 44742.0}, {"date": "2015-03-16", "close": 1.3, "volume": 59633.0}, {"date": "2015-03-17", "close": 1.3, "volume": 19320.0}, {"date": "2015-03-18", "close": 1.3, "volume": 12210.0}, {"date": "2015-03-19", "close": 1.35, "volume": 41334.0}, {"date": "2015-03-20", "close": 1.3, "volume": 18652.0}, {"date": "2015-03-23", "close": 1.3, "volume": 34861.0}, {"date": "2015-03-24", "close": 1.3, "volume": 753.0}, {"date": "2015-03-25", "close": 1.3, "volume": 39191.0}, {"date": "2015-03-26", "close": 1.3, "volume": 2120.0}, {"date": "2015-03-27", "close": 1.3, "volume": 22400.0}, {"date": "2015-03-30", "close": 1.3, "volume": 22559.0}, {"date": "2015-03-31", "close": 1.3, "volume": 24370.0}, {"date": "2015-04-01", "close": 1.4, "volume": 1449.0}, {"date": "2015-04-02", "close": 1.35, "volume": 3648.0}, {"date": "2015-04-07", "close": 1.35, "volume": 17942.0}, {"date": "2015-04-08", "close": 1.35, "volume": 16533.0}, {"date": "2015-04-09", "close": 1.3, "volume": 77049.0}, {"date": "2015-04-10", "close": 1.32, "volume": 34974.0}, {"date": "2015-04-13", "close": 1.35, "volume": 317051.0}, {"date": "2015-04-14", "close": 1.3, "volume": 20578.0}, {"date": "2015-04-15", "close": 1.32, "volume": 24406.0}, {"date": "2015-04-16", "close": 1.35, "volume": 26516.0}, {"date": "2015-04-17", "close": 1.3, "volume": 27952.0}, {"date": "2015-04-20", "close": 1.3, "volume": 19621.0}, {"date": "2015-04-21", "close": 1.3, "volume": 216312.0}, {"date": "2015-04-22", "close": 1.2, "volume": 307685.0}, {"date": "2015-04-23", "close": 1.15, "volume": 270733.0}, {"date": "2015-04-24", "close": 1.1, "volume": 61359.0}, {"date": "2015-04-27", "close": 1.2, "volume": 15000.0}, {"date": "2015-04-28", "close": 1.2, "volume": 21000.0}, {"date": "2015-04-29", "close": 1.1, "volume": 297088.0}, {"date": "2015-04-30", "close": 1.1, "volume": 75185.0}, {"date": "2015-05-01", "close": 1.1, "volume": 5360.0}, {"date": "2015-05-04", "close": 1.15, "volume": 92137.0}, {"date": "2015-05-05", "close": 1.15, "volume": 18183.0}, {"date": "2015-05-06", "close": 1.2, "volume": 40612.0}, {"date": "2015-05-07", "close": 1.2, "volume": 54187.0}, {"date": "2015-05-08", "close": 1.2, "volume": 14709.0}, {"date": "2015-05-11", "close": 1.2, "volume": 78550.0}, {"date": "2015-05-12", "close": 1.2, "volume": 122841.0}, {"date": "2015-05-13", "close": 1.15, "volume": 73896.0}, {"date": "2015-05-14", "close": 1.15, "volume": 8854.0}, {"date": "2015-05-15", "close": 1.2, "volume": 21900.0}, {"date": "2015-05-18", "close": 1.15, "volume": 10707.0}, {"date": "2015-05-19", "close": 1.2, "volume": 15000.0}, {"date": "2015-05-20", "close": 1.15, "volume": 19810.0}, {"date": "2015-05-21", "close": 1.2, "volume": 27500.0}, {"date": "2015-05-25", "close": 1.15, "volume": 15449.0}, {"date": "2015-05-26", "close": 1.15, "volume": 3014.0}, {"date": "2015-05-27", "close": 1.15, "volume": 17383.0}, {"date": "2015-05-28", "close": 1.2, "volume": 75000.0}, {"date": "2015-05-29", "close": 1.15, "volume": 21200.0}, {"date": "2015-06-01", "close": 1.2, "volume": 13602.0}, {"date": "2015-06-02", "close": 1.2, "volume": 15937.0}, {"date": "2015-06-03", "close": 1.17, "volume": 27348.0}, {"date": "2015-06-04", "close": 1.2, "volume": 70500.0}, {"date": "2015-06-05", "close": 1.17, "volume": 59121.0}, {"date": "2015-06-09", "close": 1.17, "volume": 147598.0}, {"date": "2015-06-10", "close": 1.17, "volume": 58750.0}, {"date": "2015-06-11", "close": 1.17, "volume": 45000.0}, {"date": "2015-06-12", "close": 1.17, "volume": 29847.0}, {"date": "2015-06-15", "close": 1.15, "volume": 45634.0}, {"date": "2015-06-16", "close": 1.25, "volume": 153428.0}, {"date": "2015-06-17", "close": 1.17, "volume": 26172.0}, {"date": "2015-06-18", "close": 1.15, "volume": 28287.0}, {"date": "2015-06-19", "close": 1.1, "volume": 102027.0}, {"date": "2015-06-22", "close": 1.1, "volume": 46525.0}, {"date": "2015-06-23", "close": 1.07, "volume": 109824.0}, {"date": "2015-06-24", "close": 1.05, "volume": 30988.0}, {"date": "2015-06-25", "close": 1.1, "volume": 72142.0}, {"date": "2015-06-26", "close": 1.1, "volume": 56317.0}, {"date": "2015-06-29", "close": 1.1, "volume": 36250.0}, {"date": "2015-06-30", "close": 1.2, "volume": 46067.0}, {"date": "2015-07-02", "close": 1.2, "volume": 2125.0}, {"date": "2015-07-03", "close": 1.2, "volume": 12211.0}, {"date": "2015-07-06", "close": 1.15, "volume": 135272.0}, {"date": "2015-07-07", "close": 1.2, "volume": 45703.0}, {"date": "2015-07-08", "close": 1.2, "volume": 2700.0}, {"date": "2015-07-09", "close": 1.15, "volume": 158000.0}, {"date": "2015-07-10", "close": 1.15, "volume": 45073.0}, {"date": "2015-07-13", "close": 1.2, "volume": 4172.0}, {"date": "2015-07-14", "close": 1.15, "volume": 5705.0}, {"date": "2015-07-15", "close": 1.15, "volume": 37812.0}, {"date": "2015-07-16", "close": 1.2, "volume": 835.0}, {"date": "2015-07-17", "close": 1.15, "volume": 273930.0}, {"date": "2015-07-20", "close": 1.2, "volume": 1924.0}, {"date": "2015-07-21", "close": 1.2, "volume": 16130.0}, {"date": "2015-07-22", "close": 1.2, "volume": 119724.0}, {"date": "2015-07-23", "close": 1.15, "volume": 229283.0}, {"date": "2015-07-24", "close": 1.15, "volume": 27311.0}, {"date": "2015-07-27", "close": 1.2, "volume": 47466.0}, {"date": "2015-07-29", "close": 1.15, "volume": 23665.0}, {"date": "2015-07-30", "close": 1.2, "volume": 14538.0}, {"date": "2015-08-04", "close": 1.15, "volume": 11800.0}, {"date": "2015-08-05", "close": 1.15, "volume": 51918.0}, {"date": "2015-08-07", "close": 1.15, "volume": 269.0}, {"date": "2015-08-10", "close": 1.15, "volume": 2409.0}, {"date": "2015-08-11", "close": 1.15, "volume": 720.0}, {"date": "2015-08-12", "close": 1.1, "volume": 45968.0}, {"date": "2015-08-13", "close": 1.15, "volume": 37482.0}, {"date": "2015-08-17", "close": 1.15, "volume": 6096.0}, {"date": "2015-08-18", "close": 1.15, "volume": 11063.0}, {"date": "2015-08-19", "close": 1.1, "volume": 93239.0}, {"date": "2015-08-21", "close": 1.05, "volume": 51100.0}, {"date": "2015-08-24", "close": 1.05, "volume": 256326.0}, {"date": "2015-08-25", "close": 1.0, "volume": 66974.0}, {"date": "2015-08-26", "close": 1.0, "volume": 73544.0}, {"date": "2015-08-27", "close": 1.0, "volume": 21500.0}, {"date": "2015-08-28", "close": 1.0, "volume": 35584.0}, {"date": "2015-08-31", "close": 1.05, "volume": 1886.0}, {"date": "2015-09-01", "close": 1.05, "volume": 20000.0}, {"date": "2015-09-02", "close": 1.0, "volume": 18970.0}, {"date": "2015-09-03", "close": 1.0, "volume": 7198.0}, {"date": "2015-09-04", "close": 1.0, "volume": 17312.0}, {"date": "2015-09-07", "close": 0.97, "volume": 72815.0}, {"date": "2015-09-08", "close": 1.0, "volume": 45003.0}, {"date": "2015-09-09", "close": 1.0, "volume": 62000.0}, {"date": "2015-09-10", "close": 1.0, "volume": 7500.0}, {"date": "2015-09-11", "close": 1.0, "volume": 30571.0}, {"date": "2015-09-14", "close": 1.0, "volume": 4000.0}, {"date": "2015-09-15", "close": 1.05, "volume": 11932.0}, {"date": "2015-09-16", "close": 1.0, "volume": 3943.0}, {"date": "2015-09-17", "close": 1.05, "volume": 26400.0}, {"date": "2015-09-21", "close": 1.05, "volume": 12000.0}, {"date": "2015-09-23", "close": 1.0, "volume": 1500.0}, {"date": "2015-09-25", "close": 1.0, "volume": 665.0}, {"date": "2015-09-28", "close": 1.0, "volume": 17787.0}, {"date": "2015-09-29", "close": 1.05, "volume": 91988.0}, {"date": "2015-09-30", "close": 1.0, "volume": 7003.0}, {"date": "2015-10-01", "close": 1.0, "volume": 2330.0}, {"date": "2015-10-05", "close": 1.05, "volume": 43670.0}, {"date": "2015-10-06", "close": 1.0, "volume": 9375.0}, {"date": "2015-10-08", "close": 1.05, "volume": 59571.0}, {"date": "2015-10-09", "close": 1.0, "volume": 750.0}, {"date": "2015-10-12", "close": 1.0, "volume": 250.0}, {"date": "2015-10-13", "close": 1.0, "volume": 30160.0}, {"date": "2015-10-14", "close": 1.0, "volume": 1880.0}, {"date": "2015-10-15", "close": 1.0, "volume": 7500.0}, {"date": "2015-10-16", "close": 1.0, "volume": 591.0}, {"date": "2015-10-19", "close": 0.98, "volume": 49067.0}, {"date": "2015-10-20", "close": 0.97, "volume": 55102.0}, {"date": "2015-10-21", "close": 1.0, "volume": 72962.0}, {"date": "2015-10-22", "close": 0.99, "volume": 2000.0}, {"date": "2015-10-23", "close": 1.05, "volume": 80000.0}, {"date": "2015-10-26", "close": 1.05, "volume": 12993.0}, {"date": "2015-10-27", "close": 1.15, "volume": 20199.0}, {"date": "2015-10-28", "close": 1.1, "volume": 16700.0}, {"date": "2015-10-29", "close": 1.1, "volume": 98426.0}, {"date": "2015-11-02", "close": 1.05, "volume": 163390.0}, {"date": "2015-11-03", "close": 1.1, "volume": 6103.0}, {"date": "2015-11-04", "close": 1.0, "volume": 44481.0}, {"date": "2015-11-05", "close": 1.0, "volume": 83138.0}, {"date": "2015-11-06", "close": 1.0, "volume": 49555.0}, {"date": "2015-11-09", "close": 0.98, "volume": 32833.0}, {"date": "2015-11-10", "close": 0.97, "volume": 82625.0}, {"date": "2015-11-11", "close": 0.96, "volume": 58294.0}, {"date": "2015-11-12", "close": 0.96, "volume": 62030.0}, {"date": "2015-11-13", "close": 0.95, "volume": 116672.0}, {"date": "2015-11-16", "close": 0.95, "volume": 20000.0}, {"date": "2015-11-17", "close": 0.91, "volume": 86933.0}, {"date": "2015-11-18", "close": 0.89, "volume": 142723.0}, {"date": "2015-11-19", "close": 0.87, "volume": 293552.0}, {"date": "2015-11-20", "close": 0.84, "volume": 137525.0}, {"date": "2015-11-23", "close": 0.84, "volume": 28984.0}, {"date": "2015-11-24", "close": 0.82, "volume": 57791.0}, {"date": "2015-11-25", "close": 0.82, "volume": 122170.0}, {"date": "2015-11-26", "close": 0.81, "volume": 187041.0}, {"date": "2015-11-27", "close": 0.81, "volume": 20127.0}, {"date": "2015-11-30", "close": 0.8, "volume": 229681.0}, {"date": "2015-12-01", "close": 0.79, "volume": 46855.0}, {"date": "2015-12-02", "close": 0.77, "volume": 93311.0}, {"date": "2015-12-03", "close": 0.8, "volume": 31445.0}, {"date": "2015-12-04", "close": 0.78, "volume": 463390.0}, {"date": "2015-12-07", "close": 0.77, "volume": 649001.0}, {"date": "2015-12-08", "close": 0.82, "volume": 515593.0}, {"date": "2015-12-09", "close": 0.83, "volume": 7581.0}, {"date": "2015-12-10", "close": 0.86, "volume": 14060.0}, {"date": "2015-12-11", "close": 0.87, "volume": 41860.0}, {"date": "2015-12-14", "close": 0.87, "volume": 12396.0}, {"date": "2015-12-15", "close": 0.87, "volume": 55437.0}, {"date": "2015-12-16", "close": 0.88, "volume": 21562.0}, {"date": "2015-12-17", "close": 0.87, "volume": 26914.0}, {"date": "2015-12-18", "close": 0.88, "volume": 8531.0}, {"date": "2015-12-21", "close": 0.92, "volume": 6955.0}, {"date": "2015-12-22", "close": 0.94, "volume": 6920.0}, {"date": "2015-12-23", "close": 0.94, "volume": 42060.0}, {"date": "2015-12-24", "close": 0.94, "volume": 45324.0}, {"date": "2015-12-31", "close": 0.92, "volume": 750.0}, {"date": "2016-01-04", "close": 0.9, "volume": 18351.0}, {"date": "2016-01-05", "close": 0.88, "volume": 51561.0}, {"date": "2016-01-06", "close": 0.87, "volume": 28406.0}, {"date": "2016-01-07", "close": 0.94, "volume": 93224.0}, {"date": "2016-01-08", "close": 0.95, "volume": 10000.0}, {"date": "2016-01-11", "close": 0.87, "volume": 4568.0}, {"date": "2016-01-12", "close": 0.87, "volume": 4000.0}, {"date": "2016-01-13", "close": 0.83, "volume": 28569.0}, {"date": "2016-01-14", "close": 0.83, "volume": 1452.0}, {"date": "2016-01-15", "close": 0.84, "volume": 7093.0}, {"date": "2016-01-18", "close": 0.85, "volume": 355.0}, {"date": "2016-01-19", "close": 0.88, "volume": 7871.0}, {"date": "2016-01-20", "close": 0.82, "volume": 1274.0}, {"date": "2016-01-21", "close": 0.83, "volume": 4923.0}, {"date": "2016-01-22", "close": 0.85, "volume": 12628.0}, {"date": "2016-01-29", "close": 0.83, "volume": 1335.0}, {"date": "2016-02-01", "close": 0.8, "volume": 27517.0}, {"date": "2016-02-04", "close": 0.8, "volume": 13773.0}, {"date": "2016-02-05", "close": 0.81, "volume": 1474.0}, {"date": "2016-02-08", "close": 0.81, "volume": 1141.0}, {"date": "2016-02-09", "close": 0.8, "volume": 7761.0}, {"date": "2016-02-10", "close": 0.77, "volume": 27028.0}, {"date": "2016-02-11", "close": 0.8, "volume": 161036.0}, {"date": "2016-02-15", "close": 0.77, "volume": 347.0}, {"date": "2016-02-16", "close": 0.77, "volume": 36056.0}, {"date": "2016-02-17", "close": 0.8, "volume": 24368.0}, {"date": "2016-02-18", "close": 0.89, "volume": 45991.0}, {"date": "2016-02-19", "close": 0.87, "volume": 12300.0}, {"date": "2016-02-22", "close": 0.89, "volume": 31673.0}, {"date": "2016-02-24", "close": 0.85, "volume": 18200.0}, {"date": "2016-02-25", "close": 0.8, "volume": 930.0}, {"date": "2016-02-26", "close": 0.8, "volume": 48855.0}, {"date": "2016-02-29", "close": 0.77, "volume": 79377.0}, {"date": "2016-03-01", "close": 0.77, "volume": 144857.0}, {"date": "2016-03-02", "close": 0.74, "volume": 47884.0}, {"date": "2016-03-03", "close": 0.76, "volume": 19003.0}, {"date": "2016-03-04", "close": 0.75, "volume": 18011.0}, {"date": "2016-03-07", "close": 0.75, "volume": 65660.0}, {"date": "2016-03-08", "close": 0.75, "volume": 31417.0}, {"date": "2016-03-09", "close": 0.76, "volume": 107484.0}, {"date": "2016-03-10", "close": 0.75, "volume": 1500.0}, {"date": "2016-03-11", "close": 0.75, "volume": 2650.0}, {"date": "2016-03-14", "close": 0.73, "volume": 22089.0}, {"date": "2016-03-15", "close": 0.7, "volume": 56863.0}, {"date": "2016-03-16", "close": 0.68, "volume": 75131.0}, {"date": "2016-03-17", "close": 0.68, "volume": 83353.0}, {"date": "2016-03-18", "close": 0.64, "volume": 93340.0}, {"date": "2016-03-21", "close": 0.67, "volume": 48876.0}, {"date": "2016-03-22", "close": 0.68, "volume": 143.0}, {"date": "2016-03-23", "close": 0.69, "volume": 31400.0}, {"date": "2016-03-24", "close": 0.76, "volume": 243.0}, {"date": "2016-03-29", "close": 0.75, "volume": 44757.0}, {"date": "2016-03-31", "close": 0.77, "volume": 57617.0}, {"date": "2016-04-04", "close": 0.75, "volume": 10823.0}, {"date": "2016-04-05", "close": 0.69, "volume": 35471.0}, {"date": "2016-04-06", "close": 0.68, "volume": 89429.0}, {"date": "2016-04-07", "close": 0.7, "volume": 89060.0}, {"date": "2016-04-08", "close": 0.66, "volume": 500.0}, {"date": "2016-04-11", "close": 0.66, "volume": 1020.0}, {"date": "2016-04-12", "close": 0.66, "volume": 7525.0}, {"date": "2016-04-13", "close": 0.68, "volume": 33072.0}, {"date": "2016-04-14", "close": 0.72, "volume": 129019.0}, {"date": "2016-04-15", "close": 0.74, "volume": 26664.0}, {"date": "2016-04-18", "close": 0.73, "volume": 1491.0}, {"date": "2016-04-19", "close": 0.75, "volume": 500.0}, {"date": "2016-04-20", "close": 0.72, "volume": 8168.0}, {"date": "2016-04-21", "close": 0.7, "volume": 13918.0}, {"date": "2016-04-22", "close": 0.7, "volume": 61455.0}, {"date": "2016-04-26", "close": 0.7, "volume": 10571.0}, {"date": "2016-04-27", "close": 0.7, "volume": 21123.0}, {"date": "2016-04-28", "close": 0.69, "volume": 3145.0}, {"date": "2016-04-29", "close": 0.67, "volume": 9912.0}, {"date": "2016-05-02", "close": 0.72, "volume": 10750.0}, {"date": "2016-05-03", "close": 0.69, "volume": 5068.0}, {"date": "2016-05-04", "close": 0.68, "volume": 7583.0}, {"date": "2016-05-05", "close": 0.68, "volume": 120.0}, {"date": "2016-05-06", "close": 0.7, "volume": 63281.0}, {"date": "2016-05-09", "close": 0.7, "volume": 4562.0}, {"date": "2016-05-10", "close": 0.69, "volume": 14000.0}, {"date": "2016-05-11", "close": 0.68, "volume": 19387.0}, {"date": "2016-05-12", "close": 0.68, "volume": 3500.0}, {"date": "2016-05-13", "close": 0.68, "volume": 8347.0}, {"date": "2016-05-16", "close": 0.67, "volume": 5539.0}, {"date": "2016-05-17", "close": 0.68, "volume": 64135.0}, {"date": "2016-05-18", "close": 0.68, "volume": 31486.0}, {"date": "2016-05-19", "close": 0.68, "volume": 3550.0}, {"date": "2016-05-20", "close": 0.68, "volume": 55679.0}, {"date": "2016-05-23", "close": 0.69, "volume": 65618.0}, {"date": "2016-05-24", "close": 0.69, "volume": 80000.0}, {"date": "2016-05-25", "close": 0.68, "volume": 99494.0}, {"date": "2016-05-26", "close": 0.69, "volume": 39477.0}, {"date": "2016-05-27", "close": 0.68, "volume": 6178.0}, {"date": "2016-05-30", "close": 0.73, "volume": 147427.0}, {"date": "2016-05-31", "close": 0.71, "volume": 46755.0}, {"date": "2016-06-01", "close": 0.74, "volume": 110862.0}, {"date": "2016-06-02", "close": 0.72, "volume": 40026.0}, {"date": "2016-06-03", "close": 0.8, "volume": 51096.0}, {"date": "2016-06-06", "close": 0.92, "volume": 154326.0}, {"date": "2016-06-07", "close": 0.9, "volume": 42287.0}, {"date": "2016-06-08", "close": 0.88, "volume": 32181.0}, {"date": "2016-06-09", "close": 0.88, "volume": 18912.0}, {"date": "2016-06-10", "close": 0.9, "volume": 18008.0}, {"date": "2016-06-14", "close": 0.88, "volume": 3262.0}, {"date": "2016-06-15", "close": 0.86, "volume": 5802.0}, {"date": "2016-06-16", "close": 0.86, "volume": 8604.0}, {"date": "2016-06-17", "close": 0.84, "volume": 7954.0}, {"date": "2016-06-20", "close": 0.85, "volume": 33380.0}, {"date": "2016-06-21", "close": 0.87, "volume": 4377.0}, {"date": "2016-06-22", "close": 0.86, "volume": 4800.0}, {"date": "2016-06-23", "close": 0.86, "volume": 3863.0}, {"date": "2016-06-24", "close": 0.85, "volume": 63331.0}, {"date": "2016-06-27", "close": 0.83, "volume": 18418.0}, {"date": "2016-06-28", "close": 0.83, "volume": 2843.0}, {"date": "2016-06-29", "close": 0.84, "volume": 36840.0}, {"date": "2016-06-30", "close": 0.83, "volume": 76332.0}, {"date": "2016-07-01", "close": 0.86, "volume": 1300.0}, {"date": "2016-07-04", "close": 0.87, "volume": 20895.0}, {"date": "2016-07-05", "close": 0.84, "volume": 76876.0}, {"date": "2016-07-06", "close": 0.91, "volume": 1700.0}, {"date": "2016-07-07", "close": 0.86, "volume": 2992.0}, {"date": "2016-07-08", "close": 0.87, "volume": 1000.0}, {"date": "2016-07-11", "close": 0.85, "volume": 25523.0}, {"date": "2016-07-12", "close": 0.87, "volume": 70477.0}, {"date": "2016-07-13", "close": 0.88, "volume": 26418.0}, {"date": "2016-07-14", "close": 0.85, "volume": 101119.0}, {"date": "2016-07-15", "close": 0.89, "volume": 151773.0}, {"date": "2016-07-18", "close": 0.88, "volume": 40290.0}, {"date": "2016-07-19", "close": 0.9, "volume": 42000.0}, {"date": "2016-07-20", "close": 0.91, "volume": 55000.0}, {"date": "2016-07-21", "close": 0.93, "volume": 114961.0}, {"date": "2016-07-22", "close": 0.91, "volume": 1040.0}, {"date": "2016-07-25", "close": 0.96, "volume": 289937.0}, {"date": "2016-07-26", "close": 1.0, "volume": 99761.0}, {"date": "2016-07-27", "close": 0.99, "volume": 53872.0}, {"date": "2016-07-28", "close": 1.0, "volume": 125512.0}, {"date": "2016-07-29", "close": 0.93, "volume": 91101.0}, {"date": "2016-08-01", "close": 0.94, "volume": 10829.0}, {"date": "2016-08-02", "close": 1.0, "volume": 58312.0}, {"date": "2016-08-03", "close": 0.96, "volume": 17324.0}, {"date": "2016-08-04", "close": 0.94, "volume": 56064.0}, {"date": "2016-08-05", "close": 1.0, "volume": 259981.0}, {"date": "2016-08-08", "close": 1.05, "volume": 21600.0}, {"date": "2016-08-09", "close": 1.0, "volume": 26378.0}, {"date": "2016-08-10", "close": 0.98, "volume": 3865.0}, {"date": "2016-08-11", "close": 1.0, "volume": 9681.0}, {"date": "2016-08-12", "close": 1.0, "volume": 25483.0}, {"date": "2016-08-15", "close": 1.0, "volume": 19767.0}, {"date": "2016-08-16", "close": 1.0, "volume": 77231.0}, {"date": "2016-08-17", "close": 1.0, "volume": 79492.0}, {"date": "2016-08-18", "close": 1.12, "volume": 205231.0}, {"date": "2016-08-19", "close": 1.2, "volume": 78532.0}, {"date": "2016-08-22", "close": 1.2, "volume": 44587.0}, {"date": "2016-08-23", "close": 1.15, "volume": 8341.0}, {"date": "2016-08-24", "close": 1.12, "volume": 15150.0}, {"date": "2016-08-25", "close": 1.12, "volume": 35099.0}, {"date": "2016-08-26", "close": 1.12, "volume": 43092.0}, {"date": "2016-08-29", "close": 1.15, "volume": 31267.0}, {"date": "2016-08-31", "close": 1.1, "volume": 62797.0}, {"date": "2016-09-01", "close": 1.07, "volume": 108386.0}, {"date": "2016-09-02", "close": 1.07, "volume": 48542.0}, {"date": "2016-09-05", "close": 1.1, "volume": 11787.0}, {"date": "2016-09-06", "close": 1.25, "volume": 99610.0}, {"date": "2016-09-07", "close": 1.3, "volume": 72474.0}, {"date": "2016-09-08", "close": 1.3, "volume": 99707.0}, {"date": "2016-09-09", "close": 1.3, "volume": 68272.0}, {"date": "2016-09-12", "close": 1.25, "volume": 43191.0}, {"date": "2016-09-13", "close": 1.25, "volume": 7585.0}, {"date": "2016-09-14", "close": 1.25, "volume": 55922.0}, {"date": "2016-09-15", "close": 1.25, "volume": 13816.0}, {"date": "2016-09-19", "close": 1.25, "volume": 89712.0}, {"date": "2016-09-20", "close": 1.25, "volume": 6286.0}, {"date": "2016-09-21", "close": 1.25, "volume": 2203.0}, {"date": "2016-09-22", "close": 1.3, "volume": 138924.0}, {"date": "2016-09-23", "close": 1.3, "volume": 21651.0}, {"date": "2016-09-27", "close": 1.3, "volume": 10000.0}, {"date": "2016-09-28", "close": 1.3, "volume": 67308.0}, {"date": "2016-09-29", "close": 1.35, "volume": 11921.0}, {"date": "2016-09-30", "close": 1.25, "volume": 19547.0}, {"date": "2016-10-03", "close": 1.25, "volume": 38514.0}, {"date": "2016-10-04", "close": 1.3, "volume": 17495.0}, {"date": "2016-10-05", "close": 1.25, "volume": 10133.0}, {"date": "2016-10-06", "close": 1.3, "volume": 3800.0}, {"date": "2016-10-07", "close": 1.25, "volume": 927.0}, {"date": "2016-10-10", "close": 1.3, "volume": 3150.0}, {"date": "2016-10-11", "close": 1.3, "volume": 13372.0}, {"date": "2016-10-12", "close": 1.3, "volume": 24800.0}, {"date": "2016-10-13", "close": 1.3, "volume": 29585.0}, {"date": "2016-10-14", "close": 1.25, "volume": 22802.0}, {"date": "2016-10-17", "close": 1.25, "volume": 500.0}, {"date": "2016-10-18", "close": 1.25, "volume": 2781.0}, {"date": "2016-10-19", "close": 1.2, "volume": 37761.0}, {"date": "2016-10-20", "close": 1.05, "volume": 100864.0}, {"date": "2016-10-21", "close": 1.05, "volume": 56285.0}, {"date": "2016-10-24", "close": 1.15, "volume": 23171.0}, {"date": "2016-10-26", "close": 1.1, "volume": 480.0}, {"date": "2016-10-27", "close": 1.1, "volume": 11630.0}, {"date": "2016-10-28", "close": 1.05, "volume": 3440.0}, {"date": "2016-10-31", "close": 1.15, "volume": 55870.0}, {"date": "2016-11-01", "close": 1.1, "volume": 34031.0}, {"date": "2016-11-02", "close": 1.05, "volume": 1756.0}, {"date": "2016-11-03", "close": 1.15, "volume": 5000.0}, {"date": "2016-11-04", "close": 1.1, "volume": 1404.0}, {"date": "2016-11-08", "close": 1.15, "volume": 15179.0}, {"date": "2016-11-09", "close": 1.05, "volume": 32313.0}, {"date": "2016-11-10", "close": 1.15, "volume": 28785.0}, {"date": "2016-11-11", "close": 1.15, "volume": 3246.0}, {"date": "2016-11-14", "close": 1.1, "volume": 15603.0}, {"date": "2016-11-15", "close": 1.1, "volume": 10000.0}, {"date": "2016-11-16", "close": 1.15, "volume": 10000.0}, {"date": "2016-11-17", "close": 1.15, "volume": 12155.0}, {"date": "2016-11-21", "close": 1.1, "volume": 5500.0}, {"date": "2016-11-23", "close": 1.1, "volume": 1644.0}, {"date": "2016-11-24", "close": 1.1, "volume": 1397.0}, {"date": "2016-11-28", "close": 1.1, "volume": 350.0}, {"date": "2016-11-29", "close": 1.1, "volume": 3700.0}, {"date": "2016-11-30", "close": 1.1, "volume": 5350.0}, {"date": "2016-12-01", "close": 1.1, "volume": 4046.0}, {"date": "2016-12-05", "close": 1.05, "volume": 39578.0}, {"date": "2016-12-06", "close": 1.1, "volume": 27500.0}, {"date": "2016-12-07", "close": 1.1, "volume": 3721.0}, {"date": "2016-12-08", "close": 1.1, "volume": 5111.0}, {"date": "2016-12-09", "close": 1.07, "volume": 1600.0}, {"date": "2016-12-13", "close": 1.1, "volume": 4980.0}, {"date": "2016-12-14", "close": 1.07, "volume": 9000.0}, {"date": "2016-12-15", "close": 1.1, "volume": 32533.0}, {"date": "2016-12-16", "close": 1.1, "volume": 23029.0}, {"date": "2016-12-19", "close": 1.05, "volume": 19999.0}, {"date": "2016-12-21", "close": 1.0, "volume": 45500.0}, {"date": "2016-12-22", "close": 1.0, "volume": 2500.0}, {"date": "2016-12-23", "close": 1.0, "volume": 13159.0}, {"date": "2016-12-30", "close": 1.05, "volume": 2300.0}, {"date": "2017-01-03", "close": 0.95, "volume": 9922.0}, {"date": "2017-01-05", "close": 1.1, "volume": 36544.0}, {"date": "2017-01-06", "close": 1.05, "volume": 834.0}, {"date": "2017-01-09", "close": 1.0, "volume": 21033.0}, {"date": "2017-01-10", "close": 1.0, "volume": 832.0}, {"date": "2017-01-12", "close": 0.97, "volume": 12456.0}, {"date": "2017-01-16", "close": 1.0, "volume": 100026.0}, {"date": "2017-01-17", "close": 1.0, "volume": 24200.0}, {"date": "2017-01-19", "close": 0.94, "volume": 15208.0}, {"date": "2017-01-20", "close": 0.98, "volume": 5000.0}, {"date": "2017-01-23", "close": 0.96, "volume": 12352.0}, {"date": "2017-01-24", "close": 1.15, "volume": 106731.0}, {"date": "2017-01-25", "close": 1.2, "volume": 48961.0}, {"date": "2017-01-27", "close": 1.1, "volume": 28353.0}, {"date": "2017-01-30", "close": 1.2, "volume": 22315.0}, {"date": "2017-01-31", "close": 1.2, "volume": 131167.0}, {"date": "2017-02-01", "close": 1.15, "volume": 4600.0}, {"date": "2017-02-02", "close": 1.15, "volume": 7248.0}, {"date": "2017-02-03", "close": 1.15, "volume": 10520.0}, {"date": "2017-02-07", "close": 1.05, "volume": 33832.0}, {"date": "2017-02-08", "close": 1.1, "volume": 9693.0}, {"date": "2017-02-09", "close": 1.1, "volume": 5349.0}, {"date": "2017-02-10", "close": 1.1, "volume": 6439.0}, {"date": "2017-02-13", "close": 1.15, "volume": 12254.0}, {"date": "2017-02-14", "close": 1.15, "volume": 15990.0}, {"date": "2017-02-15", "close": 1.15, "volume": 1932.0}, {"date": "2017-02-16", "close": 1.15, "volume": 10316.0}, {"date": "2017-02-17", "close": 1.1, "volume": 11682.0}, {"date": "2017-02-20", "close": 1.2, "volume": 25780.0}, {"date": "2017-02-22", "close": 1.25, "volume": 241871.0}, {"date": "2017-02-23", "close": 1.3, "volume": 359546.0}, {"date": "2017-02-24", "close": 1.3, "volume": 54665.0}, {"date": "2017-02-27", "close": 1.3, "volume": 176069.0}, {"date": "2017-02-28", "close": 1.3, "volume": 34959.0}, {"date": "2017-03-01", "close": 1.3, "volume": 11552.0}, {"date": "2017-03-02", "close": 1.3, "volume": 15000.0}, {"date": "2017-03-03", "close": 1.4, "volume": 203735.0}, {"date": "2017-03-06", "close": 1.32, "volume": 31249.0}, {"date": "2017-03-07", "close": 1.3, "volume": 91718.0}, {"date": "2017-03-08", "close": 1.3, "volume": 218737.0}, {"date": "2017-03-09", "close": 1.25, "volume": 37564.0}, {"date": "2017-03-13", "close": 1.25, "volume": 63165.0}, {"date": "2017-03-14", "close": 1.2, "volume": 841.0}, {"date": "2017-03-15", "close": 1.25, "volume": 1659.0}, {"date": "2017-03-16", "close": 1.25, "volume": 48333.0}, {"date": "2017-03-20", "close": 1.15, "volume": 67102.0}, {"date": "2017-03-21", "close": 1.25, "volume": 21573.0}, {"date": "2017-03-24", "close": 1.15, "volume": 1915.0}, {"date": "2017-03-30", "close": 1.2, "volume": 4744.0}, {"date": "2017-03-31", "close": 1.15, "volume": 925.0}, {"date": "2017-04-03", "close": 1.15, "volume": 17691.0}, {"date": "2017-04-04", "close": 1.15, "volume": 900.0}, {"date": "2017-04-05", "close": 1.15, "volume": 580.0}, {"date": "2017-04-07", "close": 1.15, "volume": 17846.0}, {"date": "2017-04-10", "close": 1.1, "volume": 37423.0}, {"date": "2017-04-11", "close": 1.15, "volume": 4633.0}, {"date": "2017-04-12", "close": 1.2, "volume": 13300.0}, {"date": "2017-04-13", "close": 1.15, "volume": 30150.0}, {"date": "2017-04-18", "close": 1.15, "volume": 30026.0}, {"date": "2017-04-21", "close": 1.1, "volume": 52000.0}, {"date": "2017-04-24", "close": 1.1, "volume": 15788.0}, {"date": "2017-04-26", "close": 1.2, "volume": 297661.0}, {"date": "2017-04-27", "close": 1.2, "volume": 16217.0}, {"date": "2017-04-28", "close": 1.2, "volume": 50000.0}, {"date": "2017-05-01", "close": 1.25, "volume": 38064.0}, {"date": "2017-05-02", "close": 1.15, "volume": 55676.0}, {"date": "2017-05-04", "close": 1.15, "volume": 13000.0}, {"date": "2017-05-05", "close": 1.1, "volume": 9257.0}, {"date": "2017-05-08", "close": 1.1, "volume": 22090.0}, {"date": "2017-05-09", "close": 1.1, "volume": 2486.0}, {"date": "2017-05-10", "close": 1.2, "volume": 61519.0}, {"date": "2017-05-11", "close": 1.15, "volume": 1400.0}, {"date": "2017-05-12", "close": 1.15, "volume": 47961.0}, {"date": "2017-05-15", "close": 1.1, "volume": 32960.0}, {"date": "2017-05-17", "close": 1.1, "volume": 16634.0}, {"date": "2017-05-18", "close": 1.07, "volume": 150.0}, {"date": "2017-05-19", "close": 1.07, "volume": 34201.0}, {"date": "2017-05-22", "close": 1.05, "volume": 10000.0}, {"date": "2017-05-23", "close": 1.05, "volume": 3000.0}, {"date": "2017-05-25", "close": 1.05, "volume": 4572.0}, {"date": "2017-05-26", "close": 1.1, "volume": 7650.0}, {"date": "2017-05-29", "close": 1.05, "volume": 11056.0}, {"date": "2017-05-30", "close": 1.05, "volume": 2781.0}, {"date": "2017-05-31", "close": 1.05, "volume": 1800.0}, {"date": "2017-06-01", "close": 1.1, "volume": 952.0}, {"date": "2017-06-02", "close": 1.1, "volume": 87418.0}, {"date": "2017-06-06", "close": 1.15, "volume": 20331.0}, {"date": "2017-06-07", "close": 1.0, "volume": 78757.0}, {"date": "2017-06-08", "close": 1.0, "volume": 44811.0}, {"date": "2017-06-13", "close": 1.0, "volume": 39432.0}, {"date": "2017-06-14", "close": 0.96, "volume": 3080.0}, {"date": "2017-06-15", "close": 0.97, "volume": 4970.0}, {"date": "2017-06-16", "close": 0.95, "volume": 4000.0}, {"date": "2017-06-19", "close": 0.9, "volume": 36894.0}, {"date": "2017-06-20", "close": 0.9, "volume": 163954.0}, {"date": "2017-06-21", "close": 0.93, "volume": 125094.0}, {"date": "2017-06-22", "close": 0.91, "volume": 133565.0}, {"date": "2017-06-23", "close": 0.9, "volume": 121639.0}, {"date": "2017-06-26", "close": 0.9, "volume": 19760.0}, {"date": "2017-06-27", "close": 0.9, "volume": 4586.0}, {"date": "2017-06-28", "close": 0.92, "volume": 9178.0}, {"date": "2017-06-29", "close": 0.93, "volume": 83694.0}, {"date": "2017-06-30", "close": 0.93, "volume": 105157.0}, {"date": "2017-07-03", "close": 0.94, "volume": 25652.0}, {"date": "2017-07-04", "close": 0.95, "volume": 3000.0}, {"date": "2017-07-05", "close": 1.0, "volume": 6702.0}, {"date": "2017-07-06", "close": 1.05, "volume": 14695.0}, {"date": "2017-07-10", "close": 1.05, "volume": 25264.0}, {"date": "2017-07-11", "close": 1.15, "volume": 54366.0}, {"date": "2017-07-12", "close": 1.1, "volume": 20205.0}, {"date": "2017-07-13", "close": 1.1, "volume": 8175.0}, {"date": "2017-07-14", "close": 1.15, "volume": 500.0}, {"date": "2017-07-18", "close": 1.1, "volume": 1200.0}, {"date": "2017-07-19", "close": 1.1, "volume": 4736.0}, {"date": "2017-07-21", "close": 1.0, "volume": 40662.0}, {"date": "2017-07-24", "close": 1.0, "volume": 54638.0}, {"date": "2017-07-26", "close": 1.0, "volume": 151.0}, {"date": "2017-07-27", "close": 1.1, "volume": 11600.0}, {"date": "2017-07-28", "close": 1.05, "volume": 733.0}, {"date": "2017-07-31", "close": 1.05, "volume": 18175.0}, {"date": "2017-08-01", "close": 1.05, "volume": 20553.0}, {"date": "2017-08-03", "close": 1.1, "volume": 2103.0}, {"date": "2017-08-04", "close": 1.1, "volume": 11297.0}, {"date": "2017-08-07", "close": 1.1, "volume": 1170.0}, {"date": "2017-08-08", "close": 1.1, "volume": 10685.0}, {"date": "2017-08-10", "close": 1.05, "volume": 12420.0}, {"date": "2017-08-11", "close": 1.05, "volume": 6713.0}, {"date": "2017-08-14", "close": 1.05, "volume": 1000.0}, {"date": "2017-08-15", "close": 1.1, "volume": 62714.0}, {"date": "2017-08-16", "close": 1.1, "volume": 13882.0}, {"date": "2017-08-18", "close": 1.15, "volume": 6458.0}, {"date": "2017-08-21", "close": 1.1, "volume": 50349.0}, {"date": "2017-08-22", "close": 1.15, "volume": 12827.0}, {"date": "2017-08-23", "close": 1.15, "volume": 12418.0}, {"date": "2017-08-24", "close": 1.2, "volume": 21114.0}, {"date": "2017-08-25", "close": 1.25, "volume": 106246.0}, {"date": "2017-08-28", "close": 1.2, "volume": 10878.0}, {"date": "2017-08-29", "close": 1.2, "volume": 54836.0}, {"date": "2017-08-30", "close": 1.2, "volume": 1829.0}, {"date": "2017-08-31", "close": 1.05, "volume": 11162.0}, {"date": "2017-09-01", "close": 1.2, "volume": 21742.0}, {"date": "2017-09-04", "close": 1.1, "volume": 4868.0}, {"date": "2017-09-05", "close": 1.1, "volume": 30400.0}, {"date": "2017-09-06", "close": 1.15, "volume": 4637.0}, {"date": "2017-09-07", "close": 1.15, "volume": 71635.0}, {"date": "2017-09-08", "close": 1.25, "volume": 65275.0}, {"date": "2017-09-11", "close": 1.25, "volume": 16734.0}, {"date": "2017-09-12", "close": 1.2, "volume": 22113.0}, {"date": "2017-09-13", "close": 1.15, "volume": 78536.0}, {"date": "2017-09-14", "close": 1.5, "volume": 437344.0}, {"date": "2017-09-15", "close": 1.55, "volume": 254939.0}, {"date": "2017-09-18", "close": 1.5, "volume": 183320.0}, {"date": "2017-09-19", "close": 1.52, "volume": 80762.0}, {"date": "2017-09-20", "close": 1.5, "volume": 129230.0}, {"date": "2017-09-21", "close": 1.55, "volume": 32206.0}, {"date": "2017-09-22", "close": 1.65, "volume": 166183.0}, {"date": "2017-09-25", "close": 1.7, "volume": 329369.0}, {"date": "2017-09-26", "close": 1.7, "volume": 46019.0}, {"date": "2017-09-27", "close": 1.75, "volume": 18043.0}, {"date": "2017-09-28", "close": 1.75, "volume": 168041.0}, {"date": "2017-09-29", "close": 1.75, "volume": 656166.0}, {"date": "2017-10-02", "close": 1.75, "volume": 113160.0}, {"date": "2017-10-03", "close": 1.8, "volume": 103759.0}, {"date": "2017-10-04", "close": 1.8, "volume": 817624.0}, {"date": "2017-10-05", "close": 1.75, "volume": 119250.0}, {"date": "2017-10-06", "close": 1.85, "volume": 1908071.0}, {"date": "2017-10-09", "close": 1.9, "volume": 270317.0}, {"date": "2017-10-10", "close": 1.9, "volume": 137660.0}, {"date": "2017-10-11", "close": 1.9, "volume": 113068.0}, {"date": "2017-10-12", "close": 2.0, "volume": 517807.0}, {"date": "2017-10-13", "close": 2.0, "volume": 328637.0}, {"date": "2017-10-16", "close": 2.0, "volume": 216962.0}, {"date": "2017-10-17", "close": 2.0, "volume": 143855.0}, {"date": "2017-10-18", "close": 2.0, "volume": 198494.0}, {"date": "2017-10-19", "close": 2.0, "volume": 84340.0}, {"date": "2017-10-20", "close": 2.05, "volume": 68402.0}, {"date": "2017-10-23", "close": 1.95, "volume": 61188.0}, {"date": "2017-10-24", "close": 1.9, "volume": 63671.0}, {"date": "2017-10-25", "close": 1.9, "volume": 21447.0}, {"date": "2017-10-26", "close": 1.85, "volume": 20680.0}, {"date": "2017-10-27", "close": 1.75, "volume": 69362.0}, {"date": "2017-10-30", "close": 1.8, "volume": 19594.0}, {"date": "2017-11-01", "close": 1.8, "volume": 15277.0}, {"date": "2017-11-02", "close": 1.7, "volume": 41435.0}, {"date": "2017-11-03", "close": 1.6, "volume": 54196.0}, {"date": "2017-11-06", "close": 1.75, "volume": 31802.0}, {"date": "2017-11-07", "close": 1.75, "volume": 10689.0}, {"date": "2017-11-08", "close": 1.75, "volume": 6123.0}, {"date": "2017-11-09", "close": 1.75, "volume": 31146.0}, {"date": "2017-11-10", "close": 1.7, "volume": 8903.0}, {"date": "2017-11-13", "close": 1.75, "volume": 12972.0}, {"date": "2017-11-14", "close": 1.7, "volume": 27002.0}, {"date": "2017-11-15", "close": 1.7, "volume": 1351.0}, {"date": "2017-11-16", "close": 1.75, "volume": 25629.0}, {"date": "2017-11-17", "close": 1.7, "volume": 11539.0}, {"date": "2017-11-20", "close": 1.7, "volume": 74206.0}, {"date": "2017-11-21", "close": 1.75, "volume": 17358.0}, {"date": "2017-11-22", "close": 1.75, "volume": 24319.0}, {"date": "2017-11-23", "close": 2.1, "volume": 542065.0}, {"date": "2017-11-24", "close": 2.05, "volume": 328428.0}, {"date": "2017-11-27", "close": 2.1, "volume": 110025.0}, {"date": "2017-11-28", "close": 2.1, "volume": 20184.0}, {"date": "2017-11-29", "close": 2.1, "volume": 100547.0}, {"date": "2017-11-30", "close": 2.0, "volume": 56710.0}, {"date": "2017-12-01", "close": 2.05, "volume": 81963.0}, {"date": "2017-12-04", "close": 2.1, "volume": 29379.0}, {"date": "2017-12-05", "close": 2.15, "volume": 180929.0}, {"date": "2017-12-06", "close": 2.55, "volume": 386184.0}, {"date": "2017-12-07", "close": 2.5, "volume": 651450.0}, {"date": "2017-12-08", "close": 2.55, "volume": 298910.0}, {"date": "2017-12-11", "close": 2.65, "volume": 572030.0}, {"date": "2017-12-12", "close": 2.6, "volume": 70014.0}, {"date": "2017-12-13", "close": 2.7, "volume": 67660.0}, {"date": "2017-12-14", "close": 2.75, "volume": 112220.0}, {"date": "2017-12-15", "close": 2.65, "volume": 43719.0}, {"date": "2017-12-18", "close": 2.6, "volume": 34010.0}, {"date": "2017-12-19", "close": 2.65, "volume": 39045.0}, {"date": "2017-12-20", "close": 2.65, "volume": 9100.0}, {"date": "2017-12-21", "close": 2.7, "volume": 55815.0}, {"date": "2017-12-22", "close": 2.7, "volume": 31085.0}, {"date": "2017-12-27", "close": 2.65, "volume": 10477.0}, {"date": "2017-12-28", "close": 2.65, "volume": 9817.0}, {"date": "2017-12-29", "close": 2.6, "volume": 61200.0}, {"date": "2018-01-02", "close": 2.6, "volume": 22752.0}, {"date": "2018-01-03", "close": 2.55, "volume": 30088.0}, {"date": "2018-01-04", "close": 2.55, "volume": 6840.0}, {"date": "2018-01-05", "close": 2.55, "volume": 7824.0}, {"date": "2018-01-08", "close": 2.55, "volume": 542511.0}, {"date": "2018-01-09", "close": 2.45, "volume": 77722.0}, {"date": "2018-01-10", "close": 2.35, "volume": 43708.0}, {"date": "2018-01-11", "close": 2.4, "volume": 22174.0}, {"date": "2018-01-12", "close": 2.35, "volume": 3689.0}, {"date": "2018-01-15", "close": 2.4, "volume": 31062.0}, {"date": "2018-01-16", "close": 2.45, "volume": 29193.0}, {"date": "2018-01-17", "close": 2.5, "volume": 6280.0}, {"date": "2018-01-18", "close": 2.5, "volume": 24415.0}, {"date": "2018-01-19", "close": 2.5, "volume": 21908.0}, {"date": "2018-01-22", "close": 2.5, "volume": 8458.0}, {"date": "2018-01-23", "close": 2.35, "volume": 14857.0}, {"date": "2018-01-24", "close": 2.3, "volume": 16001.0}, {"date": "2018-01-25", "close": 2.45, "volume": 16815.0}, {"date": "2018-01-29", "close": 2.5, "volume": 54868.0}, {"date": "2018-01-30", "close": 2.5, "volume": 23030.0}, {"date": "2018-01-31", "close": 2.4, "volume": 14413.0}, {"date": "2018-02-01", "close": 2.5, "volume": 5178.0}, {"date": "2018-02-02", "close": 2.65, "volume": 160634.0}, {"date": "2018-02-05", "close": 2.3, "volume": 86446.0}, {"date": "2018-02-06", "close": 2.2, "volume": 189085.0}, {"date": "2018-02-07", "close": 2.3, "volume": 79030.0}, {"date": "2018-02-08", "close": 2.35, "volume": 21793.0}, {"date": "2018-02-09", "close": 2.3, "volume": 29640.0}, {"date": "2018-02-12", "close": 2.3, "volume": 33115.0}, {"date": "2018-02-13", "close": 2.45, "volume": 6309.0}, {"date": "2018-02-14", "close": 2.45, "volume": 8970.0}, {"date": "2018-02-15", "close": 2.45, "volume": 14486.0}, {"date": "2018-02-16", "close": 2.4, "volume": 4978.0}, {"date": "2018-02-19", "close": 2.45, "volume": 11329.0}, {"date": "2018-02-20", "close": 2.3, "volume": 263222.0}, {"date": "2018-02-21", "close": 1.95, "volume": 218978.0}, {"date": "2018-02-22", "close": 2.1, "volume": 163248.0}, {"date": "2018-02-23", "close": 2.05, "volume": 34718.0}, {"date": "2018-02-26", "close": 2.05, "volume": 35636.0}, {"date": "2018-02-27", "close": 2.05, "volume": 89805.0}, {"date": "2018-02-28", "close": 2.15, "volume": 356566.0}, {"date": "2018-03-01", "close": 2.1, "volume": 50139.0}, {"date": "2018-03-02", "close": 2.0, "volume": 306747.0}, {"date": "2018-03-05", "close": 1.9, "volume": 80913.0}, {"date": "2018-03-06", "close": 1.95, "volume": 30932.0}, {"date": "2018-03-07", "close": 1.9, "volume": 2748.0}, {"date": "2018-03-08", "close": 1.9, "volume": 36383.0}, {"date": "2018-03-09", "close": 1.85, "volume": 131920.0}, {"date": "2018-03-12", "close": 1.9, "volume": 14022.0}, {"date": "2018-03-13", "close": 1.9, "volume": 57431.0}, {"date": "2018-03-14", "close": 1.95, "volume": 131776.0}, {"date": "2018-03-15", "close": 1.95, "volume": 28178.0}, {"date": "2018-03-16", "close": 1.9, "volume": 71061.0}, {"date": "2018-03-19", "close": 1.95, "volume": 15895.0}, {"date": "2018-03-20", "close": 1.95, "volume": 63288.0}, {"date": "2018-03-21", "close": 1.95, "volume": 13586.0}, {"date": "2018-03-22", "close": 1.95, "volume": 101362.0}, {"date": "2018-03-23", "close": 1.95, "volume": 8832.0}, {"date": "2018-03-26", "close": 1.9, "volume": 42392.0}, {"date": "2018-03-27", "close": 1.95, "volume": 78566.0}, {"date": "2018-03-28", "close": 1.95, "volume": 40215.0}, {"date": "2018-03-29", "close": 1.95, "volume": 74565.0}, {"date": "2018-04-03", "close": 1.85, "volume": 177167.0}, {"date": "2018-04-04", "close": 1.8, "volume": 31210.0}, {"date": "2018-04-05", "close": 1.9, "volume": 74369.0}, {"date": "2018-04-06", "close": 1.9, "volume": 102206.0}, {"date": "2018-04-09", "close": 2.0, "volume": 20026.0}, {"date": "2018-04-10", "close": 2.05, "volume": 38384.0}, {"date": "2018-04-11", "close": 2.1, "volume": 69807.0}, {"date": "2018-04-12", "close": 2.1, "volume": 13468.0}, {"date": "2018-04-13", "close": 2.05, "volume": 6437.0}, {"date": "2018-04-16", "close": 2.1, "volume": 5229.0}, {"date": "2018-04-17", "close": 2.05, "volume": 14952.0}, {"date": "2018-04-18", "close": 2.1, "volume": 7994.0}, {"date": "2018-04-19", "close": 2.05, "volume": 20801.0}, {"date": "2018-04-20", "close": 2.05, "volume": 20566.0}, {"date": "2018-04-23", "close": 2.1, "volume": 22327.0}, {"date": "2018-04-24", "close": 2.0, "volume": 9303.0}, {"date": "2018-04-26", "close": 2.0, "volume": 6233.0}, {"date": "2018-04-27", "close": 1.95, "volume": 19101.0}, {"date": "2018-04-30", "close": 1.95, "volume": 6224.0}, {"date": "2018-05-01", "close": 1.9, "volume": 54060.0}, {"date": "2018-05-02", "close": 1.85, "volume": 49973.0}, {"date": "2018-05-03", "close": 1.9, "volume": 37797.0}, {"date": "2018-05-04", "close": 1.85, "volume": 93410.0}, {"date": "2018-05-07", "close": 1.8, "volume": 153992.0}, {"date": "2018-05-08", "close": 1.9, "volume": 159861.0}, {"date": "2018-05-09", "close": 1.95, "volume": 61726.0}, {"date": "2018-05-10", "close": 2.0, "volume": 3400.0}, {"date": "2018-05-11", "close": 1.95, "volume": 8339.0}, {"date": "2018-05-14", "close": 1.95, "volume": 31621.0}, {"date": "2018-05-15", "close": 1.95, "volume": 31281.0}, {"date": "2018-05-16", "close": 1.95, "volume": 85852.0}, {"date": "2018-05-17", "close": 1.9, "volume": 36019.0}, {"date": "2018-05-18", "close": 2.0, "volume": 74109.0}, {"date": "2018-05-21", "close": 2.0, "volume": 75542.0}, {"date": "2018-05-22", "close": 1.9, "volume": 42886.0}, {"date": "2018-05-23", "close": 1.85, "volume": 26378.0}, {"date": "2018-05-24", "close": 1.9, "volume": 91925.0}, {"date": "2018-05-25", "close": 1.95, "volume": 11036.0}, {"date": "2018-05-28", "close": 1.95, "volume": 66983.0}, {"date": "2018-05-29", "close": 1.9, "volume": 89963.0}, {"date": "2018-05-30", "close": 1.9, "volume": 3176.0}, {"date": "2018-05-31", "close": 1.9, "volume": 31260.0}, {"date": "2018-06-01", "close": 1.9, "volume": 32398.0}, {"date": "2018-06-04", "close": 1.9, "volume": 126660.0}, {"date": "2018-06-05", "close": 1.85, "volume": 135914.0}, {"date": "2018-06-07", "close": 1.95, "volume": 26180.0}, {"date": "2018-06-08", "close": 1.9, "volume": 1520.0}, {"date": "2018-06-12", "close": 1.9, "volume": 2787.0}, {"date": "2018-06-13", "close": 2.05, "volume": 124038.0}, {"date": "2018-06-14", "close": 2.2, "volume": 108198.0}, {"date": "2018-06-15", "close": 2.25, "volume": 104322.0}, {"date": "2018-06-18", "close": 2.35, "volume": 90838.0}, {"date": "2018-06-19", "close": 2.25, "volume": 12455.0}, {"date": "2018-06-20", "close": 2.3, "volume": 45834.0}, {"date": "2018-06-21", "close": 2.25, "volume": 11331.0}, {"date": "2018-06-22", "close": 2.2, "volume": 33837.0}, {"date": "2018-06-25", "close": 2.25, "volume": 2912.0}, {"date": "2018-06-26", "close": 2.25, "volume": 230486.0}, {"date": "2018-06-27", "close": 2.35, "volume": 70196.0}, {"date": "2018-06-28", "close": 2.4, "volume": 25433.0}, {"date": "2018-06-29", "close": 2.4, "volume": 25904.0}, {"date": "2018-07-02", "close": 2.4, "volume": 125231.0}, {"date": "2018-07-03", "close": 2.4, "volume": 564128.0}, {"date": "2018-07-04", "close": 2.35, "volume": 13788.0}, {"date": "2018-07-05", "close": 2.35, "volume": 4049.0}, {"date": "2018-07-06", "close": 2.35, "volume": 15517.0}, {"date": "2018-07-09", "close": 2.35, "volume": 3932.0}, {"date": "2018-07-10", "close": 2.3, "volume": 13600.0}, {"date": "2018-07-11", "close": 2.25, "volume": 6436.0}, {"date": "2018-07-12", "close": 2.25, "volume": 99107.0}, {"date": "2018-07-13", "close": 2.25, "volume": 6164.0}, {"date": "2018-07-16", "close": 2.3, "volume": 8519.0}, {"date": "2018-07-17", "close": 2.15, "volume": 31587.0}, {"date": "2018-07-18", "close": 2.2, "volume": 39804.0}, {"date": "2018-07-19", "close": 2.2, "volume": 34659.0}, {"date": "2018-07-20", "close": 2.2, "volume": 8544.0}, {"date": "2018-07-23", "close": 2.25, "volume": 5465.0}, {"date": "2018-07-24", "close": 2.15, "volume": 22972.0}, {"date": "2018-07-25", "close": 2.2, "volume": 15996.0}, {"date": "2018-07-26", "close": 2.3, "volume": 28306.0}, {"date": "2018-07-30", "close": 2.2, "volume": 32236.0}, {"date": "2018-07-31", "close": 2.2, "volume": 3702.0}, {"date": "2018-08-01", "close": 2.2, "volume": 33400.0}, {"date": "2018-08-02", "close": 2.3, "volume": 7988.0}, {"date": "2018-08-03", "close": 2.25, "volume": 18741.0}, {"date": "2018-08-06", "close": 2.3, "volume": 20722.0}, {"date": "2018-08-07", "close": 2.35, "volume": 28717.0}, {"date": "2018-08-08", "close": 2.3, "volume": 12242.0}, {"date": "2018-08-09", "close": 2.25, "volume": 15672.0}, {"date": "2018-08-10", "close": 2.35, "volume": 314238.0}, {"date": "2018-08-13", "close": 2.45, "volume": 42618.0}, {"date": "2018-08-14", "close": 2.4, "volume": 10451.0}, {"date": "2018-08-15", "close": 2.15, "volume": 216817.0}, {"date": "2018-08-16", "close": 2.2, "volume": 69814.0}, {"date": "2018-08-17", "close": 2.15, "volume": 54985.0}, {"date": "2018-08-20", "close": 2.2, "volume": 177626.0}, {"date": "2018-08-21", "close": 2.25, "volume": 53931.0}, {"date": "2018-08-22", "close": 2.3, "volume": 23644.0}, {"date": "2018-08-23", "close": 2.35, "volume": 13483.0}, {"date": "2018-08-24", "close": 2.25, "volume": 10139.0}, {"date": "2018-08-27", "close": 2.2, "volume": 13068.0}, {"date": "2018-08-28", "close": 2.2, "volume": 7857.0}, {"date": "2018-08-29", "close": 2.2, "volume": 35276.0}, {"date": "2018-08-30", "close": 2.3, "volume": 45837.0}, {"date": "2018-08-31", "close": 2.2, "volume": 38423.0}, {"date": "2018-09-03", "close": 2.2, "volume": 52909.0}, {"date": "2018-09-04", "close": 2.15, "volume": 3594050.0}, {"date": "2018-09-05", "close": 2.1, "volume": 136594.0}, {"date": "2018-09-06", "close": 2.1, "volume": 66253.0}, {"date": "2018-09-07", "close": 2.15, "volume": 45595.0}, {"date": "2018-09-10", "close": 2.2, "volume": 19184.0}, {"date": "2018-09-11", "close": 2.15, "volume": 8132.0}, {"date": "2018-09-12", "close": 2.15, "volume": 25526.0}, {"date": "2018-09-13", "close": 2.15, "volume": 8422.0}, {"date": "2018-09-14", "close": 2.15, "volume": 8585.0}, {"date": "2018-09-17", "close": 2.1, "volume": 45246.0}, {"date": "2018-09-18", "close": 2.1, "volume": 48876.0}, {"date": "2018-09-19", "close": 2.1, "volume": 74862.0}, {"date": "2018-09-20", "close": 2.15, "volume": 64117.0}, {"date": "2018-09-21", "close": 2.2, "volume": 10029.0}, {"date": "2018-09-24", "close": 2.25, "volume": 24620.0}, {"date": "2018-09-25", "close": 2.25, "volume": 14095.0}, {"date": "2018-09-26", "close": 2.15, "volume": 20985.0}, {"date": "2018-09-27", "close": 2.2, "volume": 398796.0}, {"date": "2018-09-28", "close": 2.2, "volume": 13307.0}, {"date": "2018-10-02", "close": 2.2, "volume": 1822.0}, {"date": "2018-10-03", "close": 2.2, "volume": 262.0}, {"date": "2018-10-04", "close": 2.1, "volume": 30605.0}, {"date": "2018-10-05", "close": 2.2, "volume": 110458.0}, {"date": "2018-10-08", "close": 2.2, "volume": 24299.0}, {"date": "2018-10-09", "close": 2.15, "volume": 6368.0}, {"date": "2018-10-10", "close": 2.15, "volume": 118686.0}, {"date": "2018-10-11", "close": 2.05, "volume": 27975.0}, {"date": "2018-10-12", "close": 2.05, "volume": 21582.0}, {"date": "2018-10-15", "close": 2.2, "volume": 39265.0}, {"date": "2018-10-17", "close": 2.0, "volume": 105159.0}, {"date": "2018-10-18", "close": 2.1, "volume": 419543.0}, {"date": "2018-10-19", "close": 2.0, "volume": 30106.0}, {"date": "2018-10-22", "close": 1.8, "volume": 182347.0}, {"date": "2018-10-23", "close": 1.75, "volume": 180266.0}, {"date": "2018-10-24", "close": 1.75, "volume": 59440.0}, {"date": "2018-10-25", "close": 1.7, "volume": 91944.0}, {"date": "2018-10-26", "close": 1.8, "volume": 13571.0}, {"date": "2018-10-29", "close": 1.85, "volume": 55554.0}, {"date": "2018-10-30", "close": 1.85, "volume": 60107.0}, {"date": "2018-10-31", "close": 1.85, "volume": 4900.0}, {"date": "2018-11-01", "close": 1.95, "volume": 7171.0}, {"date": "2018-11-02", "close": 1.45, "volume": 1367975.0}, {"date": "2018-11-05", "close": 1.5, "volume": 427972.0}, {"date": "2018-11-06", "close": 1.5, "volume": 52520.0}, {"date": "2018-11-07", "close": 1.5, "volume": 103448.0}, {"date": "2018-11-08", "close": 1.75, "volume": 212063.0}, {"date": "2018-11-09", "close": 1.65, "volume": 107819.0}, {"date": "2018-11-12", "close": 1.7, "volume": 22419.0}, {"date": "2018-11-13", "close": 1.65, "volume": 48060.0}, {"date": "2018-11-14", "close": 1.7, "volume": 8098.0}, {"date": "2018-11-15", "close": 1.65, "volume": 28030.0}, {"date": "2018-11-16", "close": 1.7, "volume": 65052.0}, {"date": "2018-11-19", "close": 1.7, "volume": 14798.0}, {"date": "2018-11-20", "close": 1.7, "volume": 32019.0}, {"date": "2018-11-21", "close": 1.75, "volume": 74500.0}, {"date": "2018-11-22", "close": 1.75, "volume": 12495.0}, {"date": "2018-11-23", "close": 1.65, "volume": 61392.0}, {"date": "2018-11-26", "close": 1.65, "volume": 47316.0}, {"date": "2018-11-27", "close": 1.55, "volume": 69669.0}, {"date": "2018-11-28", "close": 1.65, "volume": 34354.0}, {"date": "2018-11-29", "close": 1.6, "volume": 8176.0}, {"date": "2018-11-30", "close": 1.6, "volume": 9582.0}, {"date": "2018-12-03", "close": 1.6, "volume": 108190.0}, {"date": "2018-12-04", "close": 1.6, "volume": 1017.0}, {"date": "2018-12-05", "close": 1.65, "volume": 11301.0}, {"date": "2018-12-06", "close": 1.6, "volume": 8500.0}, {"date": "2018-12-07", "close": 1.6, "volume": 6132.0}, {"date": "2018-12-10", "close": 1.6, "volume": 7287.0}, {"date": "2018-12-11", "close": 1.65, "volume": 22452.0}, {"date": "2018-12-13", "close": 1.65, "volume": 14460.0}, {"date": "2018-12-14", "close": 1.65, "volume": 979.0}, {"date": "2018-12-17", "close": 1.65, "volume": 388536.0}, {"date": "2018-12-18", "close": 1.65, "volume": 26037.0}, {"date": "2018-12-19", "close": 1.65, "volume": 1400.0}, {"date": "2018-12-20", "close": 1.7, "volume": 509775.0}, {"date": "2018-12-21", "close": 1.65, "volume": 124879.0}, {"date": "2018-12-24", "close": 1.6, "volume": 645.0}, {"date": "2018-12-27", "close": 1.55, "volume": 8810.0}, {"date": "2018-12-28", "close": 1.6, "volume": 7916.0}, {"date": "2018-12-31", "close": 1.55, "volume": 5680.0}, {"date": "2019-01-02", "close": 1.55, "volume": 14830.0}, {"date": "2019-01-03", "close": 1.6, "volume": 5794.0}, {"date": "2019-01-04", "close": 1.6, "volume": 16098.0}, {"date": "2019-01-07", "close": 1.6, "volume": 835.0}, {"date": "2019-01-08", "close": 1.6, "volume": 4128.0}, {"date": "2019-01-09", "close": 1.65, "volume": 1901.0}, {"date": "2019-01-10", "close": 1.65, "volume": 26905.0}, {"date": "2019-01-11", "close": 1.7, "volume": 2400.0}, {"date": "2019-01-14", "close": 1.75, "volume": 23052.0}, {"date": "2019-01-15", "close": 1.65, "volume": 16864.0}, {"date": "2019-01-16", "close": 1.7, "volume": 2892.0}, {"date": "2019-01-17", "close": 1.7, "volume": 312323.0}, {"date": "2019-01-18", "close": 1.6, "volume": 28097.0}, {"date": "2019-01-21", "close": 1.65, "volume": 4000.0}, {"date": "2019-01-22", "close": 1.65, "volume": 4318.0}, {"date": "2019-01-23", "close": 1.7, "volume": 22908.0}, {"date": "2019-01-24", "close": 1.65, "volume": 5200.0}, {"date": "2019-01-25", "close": 1.65, "volume": 10354.0}, {"date": "2019-01-29", "close": 1.65, "volume": 3000.0}, {"date": "2019-01-30", "close": 1.65, "volume": 20069.0}, {"date": "2019-01-31", "close": 1.7, "volume": 19428.0}, {"date": "2019-02-01", "close": 1.7, "volume": 33934.0}, {"date": "2019-02-04", "close": 1.7, "volume": 2500.0}, {"date": "2019-02-05", "close": 1.7, "volume": 300963.0}, {"date": "2019-02-06", "close": 1.8, "volume": 2210.0}, {"date": "2019-02-07", "close": 1.8, "volume": 20759.0}, {"date": "2019-02-08", "close": 1.85, "volume": 7115.0}, {"date": "2019-02-11", "close": 1.85, "volume": 301.0}, {"date": "2019-02-12", "close": 1.8, "volume": 12516.0}, {"date": "2019-02-13", "close": 1.8, "volume": 4240.0}, {"date": "2019-02-14", "close": 1.8, "volume": 4644.0}, {"date": "2019-02-15", "close": 1.75, "volume": 5677.0}, {"date": "2019-02-18", "close": 1.8, "volume": 5234.0}, {"date": "2019-02-19", "close": 1.85, "volume": 4129.0}, {"date": "2019-02-20", "close": 1.85, "volume": 39605.0}, {"date": "2019-02-21", "close": 1.85, "volume": 1690.0}, {"date": "2019-02-22", "close": 1.75, "volume": 108262.0}, {"date": "2019-02-25", "close": 1.8, "volume": 210924.0}, {"date": "2019-02-26", "close": 1.8, "volume": 183574.0}, {"date": "2019-02-27", "close": 1.8, "volume": 287167.0}, {"date": "2019-02-28", "close": 1.75, "volume": 130054.0}, {"date": "2019-03-01", "close": 1.8, "volume": 100924.0}, {"date": "2019-03-04", "close": 1.75, "volume": 29127.0}, {"date": "2019-03-06", "close": 1.75, "volume": 23023.0}, {"date": "2019-03-07", "close": 1.75, "volume": 75062.0}, {"date": "2019-03-08", "close": 1.75, "volume": 13290.0}, {"date": "2019-03-11", "close": 1.6, "volume": 29409.0}, {"date": "2019-03-12", "close": 1.75, "volume": 28024.0}, {"date": "2019-03-13", "close": 1.7, "volume": 2683.0}, {"date": "2019-03-14", "close": 1.65, "volume": 4971.0}, {"date": "2019-03-15", "close": 1.7, "volume": 13056.0}, {"date": "2019-03-18", "close": 1.65, "volume": 3707.0}, {"date": "2019-03-19", "close": 1.7, "volume": 297359.0}, {"date": "2019-03-22", "close": 1.7, "volume": 1853.0}, {"date": "2019-03-25", "close": 1.65, "volume": 37391.0}, {"date": "2019-03-26", "close": 1.65, "volume": 71601.0}, {"date": "2019-03-28", "close": 1.6, "volume": 70805.0}, {"date": "2019-04-01", "close": 1.65, "volume": 213496.0}, {"date": "2019-04-02", "close": 1.6, "volume": 345963.0}, {"date": "2019-04-03", "close": 1.65, "volume": 84802.0}, {"date": "2019-04-04", "close": 1.65, "volume": 28978.0}, {"date": "2019-04-05", "close": 1.6, "volume": 8376.0}, {"date": "2019-04-08", "close": 1.6, "volume": 4187.0}, {"date": "2019-04-09", "close": 1.6, "volume": 6500.0}, {"date": "2019-04-10", "close": 1.6, "volume": 181401.0}, {"date": "2019-04-11", "close": 1.6, "volume": 27595.0}, {"date": "2019-04-12", "close": 1.55, "volume": 16263.0}, {"date": "2019-04-15", "close": 1.55, "volume": 2000.0}, {"date": "2019-04-16", "close": 1.55, "volume": 3500.0}, {"date": "2019-04-17", "close": 1.55, "volume": 7438.0}, {"date": "2019-04-18", "close": 1.55, "volume": 7081.0}, {"date": "2019-04-23", "close": 1.55, "volume": 86.0}, {"date": "2019-04-24", "close": 1.6, "volume": 13064.0}, {"date": "2019-04-26", "close": 1.55, "volume": 12481.0}, {"date": "2019-04-29", "close": 1.6, "volume": 6823.0}, {"date": "2019-04-30", "close": 1.85, "volume": 91535.0}, {"date": "2019-05-01", "close": 1.6, "volume": 62629.0}, {"date": "2019-05-02", "close": 1.55, "volume": 372756.0}, {"date": "2019-05-03", "close": 1.55, "volume": 113864.0}, {"date": "2019-05-06", "close": 1.5, "volume": 135915.0}, {"date": "2019-05-07", "close": 1.5, "volume": 83259.0}, {"date": "2019-05-08", "close": 1.5, "volume": 6041.0}, {"date": "2019-05-09", "close": 1.45, "volume": 3433.0}, {"date": "2019-05-10", "close": 1.45, "volume": 2805.0}, {"date": "2019-05-13", "close": 1.45, "volume": 8328.0}, {"date": "2019-05-14", "close": 1.5, "volume": 100000.0}, {"date": "2019-05-15", "close": 1.5, "volume": 25854.0}, {"date": "2019-05-16", "close": 1.5, "volume": 12341.0}, {"date": "2019-05-17", "close": 1.5, "volume": 13529.0}, {"date": "2019-05-21", "close": 1.5, "volume": 78826.0}, {"date": "2019-05-22", "close": 1.55, "volume": 94014.0}, {"date": "2019-05-24", "close": 1.55, "volume": 5334.0}, {"date": "2019-05-27", "close": 1.5, "volume": 5500.0}, {"date": "2019-05-28", "close": 1.5, "volume": 4568.0}, {"date": "2019-05-29", "close": 1.55, "volume": 868.0}, {"date": "2019-05-30", "close": 1.55, "volume": 2300.0}, {"date": "2019-05-31", "close": 1.55, "volume": 3735.0}, {"date": "2019-06-03", "close": 1.55, "volume": 5480.0}, {"date": "2019-06-04", "close": 1.55, "volume": 36628.0}, {"date": "2019-06-05", "close": 1.55, "volume": 18900.0}, {"date": "2019-06-06", "close": 1.55, "volume": 8024.0}, {"date": "2019-06-07", "close": 1.55, "volume": 600.0}, {"date": "2019-06-11", "close": 1.55, "volume": 7576.0}, {"date": "2019-06-12", "close": 1.55, "volume": 39631.0}, {"date": "2019-06-13", "close": 1.55, "volume": 74962.0}, {"date": "2019-06-14", "close": 1.55, "volume": 13662.0}, {"date": "2019-06-17", "close": 1.55, "volume": 32042.0}, {"date": "2019-06-18", "close": 1.55, "volume": 40808.0}, {"date": "2019-06-19", "close": 1.55, "volume": 18268.0}, {"date": "2019-06-20", "close": 1.55, "volume": 9954.0}, {"date": "2019-06-21", "close": 1.55, "volume": 16672.0}, {"date": "2019-06-24", "close": 1.55, "volume": 27112.0}, {"date": "2019-06-25", "close": 1.55, "volume": 20927.0}, {"date": "2019-06-26", "close": 1.55, "volume": 13352.0}, {"date": "2019-06-27", "close": 1.55, "volume": 62097.0}, {"date": "2019-06-28", "close": 1.5, "volume": 6000.0}, {"date": "2019-07-01", "close": 1.35, "volume": 47056.0}, {"date": "2019-07-02", "close": 1.5, "volume": 294104.0}, {"date": "2019-07-03", "close": 1.55, "volume": 42478.0}, {"date": "2019-07-04", "close": 1.55, "volume": 8916.0}, {"date": "2019-07-05", "close": 1.55, "volume": 9287.0}, {"date": "2019-07-08", "close": 1.6, "volume": 6799.0}, {"date": "2019-07-09", "close": 1.5, "volume": 4779.0}, {"date": "2019-07-10", "close": 1.55, "volume": 2511.0}, {"date": "2019-07-11", "close": 1.65, "volume": 88731.0}, {"date": "2019-07-12", "close": 1.6, "volume": 51419.0}, {"date": "2019-07-15", "close": 1.6, "volume": 0.0}, {"date": "2019-07-16", "close": 1.6, "volume": 42589.0}, {"date": "2019-07-17", "close": 1.65, "volume": 1716.0}, {"date": "2019-07-19", "close": 1.6, "volume": 4691.0}, {"date": "2019-07-22", "close": 1.65, "volume": 51094.0}, {"date": "2019-07-24", "close": 1.6, "volume": 5328.0}, {"date": "2019-07-25", "close": 1.65, "volume": 5200.0}, {"date": "2019-07-26", "close": 1.6, "volume": 34901.0}, {"date": "2019-07-29", "close": 1.6, "volume": 400.0}, {"date": "2019-07-30", "close": 1.6, "volume": 0.0}, {"date": "2019-07-31", "close": 1.65, "volume": 24879.0}, {"date": "2019-08-01", "close": 1.55, "volume": 43903.0}, {"date": "2019-08-02", "close": 1.55, "volume": 95383.0}, {"date": "2019-08-05", "close": 1.55, "volume": 12751.0}, {"date": "2019-08-06", "close": 1.55, "volume": 39392.0}, {"date": "2019-08-07", "close": 1.55, "volume": 3200.0}, {"date": "2019-08-08", "close": 1.6, "volume": 22321.0}, {"date": "2019-08-09", "close": 1.55, "volume": 5666.0}, {"date": "2019-08-13", "close": 1.55, "volume": 1500.0}, {"date": "2019-08-14", "close": 1.6, "volume": 1165.0}, {"date": "2019-08-15", "close": 1.55, "volume": 27970.0}, {"date": "2019-08-16", "close": 1.55, "volume": 3075.0}, {"date": "2019-08-19", "close": 1.6, "volume": 16655.0}, {"date": "2019-08-21", "close": 1.55, "volume": 3580.0}, {"date": "2019-08-22", "close": 1.6, "volume": 20153.0}, {"date": "2019-08-23", "close": 1.6, "volume": 4786.0}, {"date": "2019-08-26", "close": 1.55, "volume": 38874.0}, {"date": "2019-08-28", "close": 1.6, "volume": 57677.0}, {"date": "2019-08-29", "close": 1.6, "volume": 38611.0}, {"date": "2019-08-30", "close": 1.65, "volume": 21993.0}, {"date": "2019-09-02", "close": 1.6, "volume": 4227.0}, {"date": "2019-09-03", "close": 1.6, "volume": 1500.0}, {"date": "2019-09-04", "close": 1.6, "volume": 152.0}, {"date": "2019-09-05", "close": 1.6, "volume": 60000.0}, {"date": "2019-09-06", "close": 1.6, "volume": 109763.0}, {"date": "2019-09-09", "close": 1.6, "volume": 3814.0}, {"date": "2019-09-10", "close": 1.7, "volume": 19701.0}, {"date": "2019-09-13", "close": 1.65, "volume": 50251.0}, {"date": "2019-09-16", "close": 1.65, "volume": 24734.0}, {"date": "2019-09-17", "close": 1.6, "volume": 9216.0}, {"date": "2019-09-18", "close": 1.62, "volume": 3115.0}, {"date": "2019-09-19", "close": 1.6, "volume": 13348.0}, {"date": "2019-09-20", "close": 1.62, "volume": 1140.0}, {"date": "2019-09-23", "close": 1.62, "volume": 4500.0}, {"date": "2019-09-24", "close": 1.6, "volume": 50258.0}, {"date": "2019-09-25", "close": 1.65, "volume": 49283.0}, {"date": "2019-09-26", "close": 1.65, "volume": 1160.0}, {"date": "2019-09-27", "close": 1.65, "volume": 2391.0}, {"date": "2019-09-30", "close": 1.65, "volume": 1123.0}, {"date": "2019-10-01", "close": 1.65, "volume": 59713.0}, {"date": "2019-10-03", "close": 1.65, "volume": 40500.0}, {"date": "2019-10-08", "close": 1.6, "volume": 60310.0}, {"date": "2019-10-10", "close": 1.6, "volume": 2823.0}, {"date": "2019-10-11", "close": 1.65, "volume": 9265.0}, {"date": "2019-10-14", "close": 1.75, "volume": 132279.0}, {"date": "2019-10-15", "close": 1.7, "volume": 17765.0}, {"date": "2019-10-16", "close": 1.7, "volume": 34961.0}, {"date": "2019-10-17", "close": 1.7, "volume": 3952.0}, {"date": "2019-10-18", "close": 1.6, "volume": 48317.0}, {"date": "2019-10-21", "close": 1.65, "volume": 27346.0}, {"date": "2019-10-23", "close": 1.65, "volume": 33123.0}, {"date": "2019-10-24", "close": 1.6, "volume": 40045.0}, {"date": "2019-10-25", "close": 1.6, "volume": 124040.0}, {"date": "2019-10-28", "close": 1.6, "volume": 60679.0}, {"date": "2019-10-29", "close": 1.6, "volume": 27475.0}, {"date": "2019-10-30", "close": 1.55, "volume": 990.0}, {"date": "2019-10-31", "close": 1.55, "volume": 66614.0}, {"date": "2019-11-01", "close": 1.55, "volume": 4147.0}, {"date": "2019-11-04", "close": 1.55, "volume": 0.0}, {"date": "2019-11-05", "close": 1.55, "volume": 4500.0}, {"date": "2019-11-06", "close": 1.55, "volume": 2556.0}, {"date": "2019-11-08", "close": 1.55, "volume": 7650.0}, {"date": "2019-11-11", "close": 1.55, "volume": 4100.0}, {"date": "2019-11-12", "close": 1.55, "volume": 650.0}, {"date": "2019-11-13", "close": 1.5, "volume": 22427.0}, {"date": "2019-11-14", "close": 1.5, "volume": 319316.0}, {"date": "2019-11-15", "close": 1.45, "volume": 230271.0}, {"date": "2019-11-18", "close": 1.3, "volume": 129157.0}, {"date": "2019-11-19", "close": 1.4, "volume": 278680.0}, {"date": "2019-11-20", "close": 1.45, "volume": 20999.0}, {"date": "2019-11-26", "close": 1.45, "volume": 241138.0}, {"date": "2019-11-28", "close": 1.45, "volume": 13535.0}, {"date": "2019-11-29", "close": 1.45, "volume": 2000.0}, {"date": "2019-12-02", "close": 1.45, "volume": 1541.0}, {"date": "2019-12-03", "close": 1.45, "volume": 50605.0}, {"date": "2019-12-04", "close": 1.45, "volume": 11414.0}, {"date": "2019-12-05", "close": 1.4, "volume": 12500.0}, {"date": "2019-12-06", "close": 1.4, "volume": 57414.0}, {"date": "2019-12-09", "close": 1.4, "volume": 2984.0}, {"date": "2019-12-10", "close": 1.4, "volume": 973.0}, {"date": "2019-12-11", "close": 1.4, "volume": 22537.0}, {"date": "2019-12-12", "close": 1.45, "volume": 915.0}, {"date": "2019-12-13", "close": 1.4, "volume": 4335.0}, {"date": "2019-12-16", "close": 1.35, "volume": 515.0}, {"date": "2019-12-20", "close": 1.4, "volume": 10530.0}, {"date": "2019-12-23", "close": 1.4, "volume": 10678.0}, {"date": "2019-12-27", "close": 1.4, "volume": 350.0}, {"date": "2019-12-30", "close": 1.4, "volume": 4577.0}, {"date": "2019-12-31", "close": 1.4, "volume": 1144.0}, {"date": "2020-01-02", "close": 1.4, "volume": 5062.0}, {"date": "2020-01-03", "close": 1.35, "volume": 3253.0}, {"date": "2020-01-07", "close": 1.35, "volume": 7400.0}, {"date": "2020-01-15", "close": 1.35, "volume": 2760.0}, {"date": "2020-01-16", "close": 1.35, "volume": 1200.0}, {"date": "2020-01-20", "close": 1.35, "volume": 64518.0}, {"date": "2020-01-21", "close": 1.3, "volume": 12685.0}, {"date": "2020-01-22", "close": 1.3, "volume": 60.0}, {"date": "2020-01-23", "close": 1.4, "volume": 4945.0}, {"date": "2020-01-24", "close": 1.4, "volume": 2000.0}, {"date": "2020-01-28", "close": 1.3, "volume": 8150.0}, {"date": "2020-01-30", "close": 1.3, "volume": 13046.0}, {"date": "2020-01-31", "close": 1.3, "volume": 1115.0}, {"date": "2020-02-03", "close": 1.25, "volume": 7219.0}, {"date": "2020-02-04", "close": 1.25, "volume": 13235.0}, {"date": "2020-02-05", "close": 1.25, "volume": 500.0}, {"date": "2020-02-06", "close": 1.2, "volume": 64018.0}, {"date": "2020-02-07", "close": 1.2, "volume": 4907.0}, {"date": "2020-02-10", "close": 1.15, "volume": 86344.0}, {"date": "2020-02-11", "close": 1.25, "volume": 23063.0}, {"date": "2020-02-13", "close": 1.25, "volume": 33435.0}, {"date": "2020-02-17", "close": 1.3, "volume": 13432.0}, {"date": "2020-02-18", "close": 1.3, "volume": 75805.0}, {"date": "2020-02-19", "close": 1.3, "volume": 38362.0}, {"date": "2020-02-20", "close": 1.3, "volume": 16644.0}, {"date": "2020-02-21", "close": 1.3, "volume": 16364.0}, {"date": "2020-02-24", "close": 1.3, "volume": 7189.0}, {"date": "2020-02-25", "close": 1.25, "volume": 72278.0}, {"date": "2020-02-26", "close": 1.25, "volume": 26741.0}, {"date": "2020-02-27", "close": 1.4, "volume": 34589.0}, {"date": "2020-02-28", "close": 1.25, "volume": 33291.0}, {"date": "2020-03-02", "close": 1.4, "volume": 29941.0}, {"date": "2020-03-03", "close": 1.4, "volume": 24130.0}, {"date": "2020-03-04", "close": 1.4, "volume": 5888.0}, {"date": "2020-03-05", "close": 1.4, "volume": 24369.0}, {"date": "2020-03-06", "close": 1.35, "volume": 4280.0}, {"date": "2020-03-09", "close": 1.35, "volume": 24866.0}, {"date": "2020-03-10", "close": 1.2, "volume": 14652.0}, {"date": "2020-03-11", "close": 1.1, "volume": 59410.0}, {"date": "2020-03-13", "close": 1.1, "volume": 101671.0}, {"date": "2020-03-16", "close": 0.93, "volume": 435771.0}, {"date": "2020-03-17", "close": 1.2, "volume": 8347.0}, {"date": "2020-03-18", "close": 1.15, "volume": 11686.0}, {"date": "2020-03-20", "close": 1.0, "volume": 1800.0}, {"date": "2020-03-23", "close": 0.8, "volume": 16250.0}, {"date": "2020-03-24", "close": 0.86, "volume": 2265.0}, {"date": "2020-03-25", "close": 0.93, "volume": 2554.0}, {"date": "2020-03-26", "close": 0.93, "volume": 5000.0}, {"date": "2020-03-27", "close": 0.9, "volume": 566.0}, {"date": "2020-03-30", "close": 0.85, "volume": 73927.0}, {"date": "2020-03-31", "close": 0.85, "volume": 24980.0}, {"date": "2020-04-03", "close": 0.89, "volume": 17624.0}, {"date": "2020-04-06", "close": 0.9, "volume": 190560.0}, {"date": "2020-04-07", "close": 0.89, "volume": 1800.0}, {"date": "2020-04-14", "close": 0.87, "volume": 34951.0}, {"date": "2020-04-15", "close": 0.95, "volume": 11500.0}, {"date": "2020-04-16", "close": 0.95, "volume": 12253.0}, {"date": "2020-04-20", "close": 0.95, "volume": 22000.0}, {"date": "2020-04-21", "close": 0.92, "volume": 4000.0}, {"date": "2020-04-22", "close": 0.86, "volume": 833.0}, {"date": "2020-04-23", "close": 0.86, "volume": 3231.0}, {"date": "2020-04-24", "close": 0.86, "volume": 4016.0}, {"date": "2020-04-27", "close": 0.85, "volume": 6200.0}, {"date": "2020-04-28", "close": 0.85, "volume": 19717.0}, {"date": "2020-04-29", "close": 0.85, "volume": 2898.0}, {"date": "2020-04-30", "close": 0.86, "volume": 9225.0}, {"date": "2020-05-01", "close": 0.85, "volume": 1860.0}, {"date": "2020-05-04", "close": 0.86, "volume": 2077.0}, {"date": "2020-05-05", "close": 0.86, "volume": 600.0}, {"date": "2020-05-06", "close": 0.92, "volume": 48530.0}, {"date": "2020-05-07", "close": 0.9, "volume": 1300.0}, {"date": "2020-05-08", "close": 0.9, "volume": 600.0}, {"date": "2020-05-12", "close": 0.9, "volume": 3400.0}, {"date": "2020-05-14", "close": 0.88, "volume": 18310.0}, {"date": "2020-05-15", "close": 0.88, "volume": 4276.0}, {"date": "2020-05-18", "close": 0.88, "volume": 12082.0}, {"date": "2020-05-19", "close": 0.87, "volume": 15800.0}, {"date": "2020-05-20", "close": 0.87, "volume": 91500.0}, {"date": "2020-05-21", "close": 0.87, "volume": 2551.0}, {"date": "2020-05-22", "close": 0.87, "volume": 58053.0}, {"date": "2020-05-25", "close": 0.89, "volume": 10009.0}, {"date": "2020-05-26", "close": 0.85, "volume": 29850.0}, {"date": "2020-05-27", "close": 0.89, "volume": 33201.0}, {"date": "2020-05-28", "close": 0.89, "volume": 45930.0}, {"date": "2020-05-29", "close": 0.87, "volume": 10200.0}, {"date": "2020-06-01", "close": 0.9, "volume": 101551.0}, {"date": "2020-06-02", "close": 0.91, "volume": 25232.0}, {"date": "2020-06-03", "close": 1.0, "volume": 87434.0}, {"date": "2020-06-04", "close": 1.0, "volume": 11415.0}, {"date": "2020-06-05", "close": 1.0, "volume": 159.0}, {"date": "2020-06-09", "close": 1.05, "volume": 54582.0}, {"date": "2020-06-10", "close": 1.0, "volume": 768.0}, {"date": "2020-06-11", "close": 0.97, "volume": 11922.0}, {"date": "2020-06-12", "close": 0.95, "volume": 117228.0}, {"date": "2020-06-15", "close": 0.94, "volume": 134990.0}, {"date": "2020-06-19", "close": 0.96, "volume": 4000.0}, {"date": "2020-06-22", "close": 1.0, "volume": 98899.0}, {"date": "2020-06-23", "close": 0.95, "volume": 32611.0}, {"date": "2020-06-24", "close": 0.95, "volume": 3380.0}, {"date": "2020-06-25", "close": 1.0, "volume": 17375.0}, {"date": "2020-06-26", "close": 1.0, "volume": 136975.0}, {"date": "2020-06-29", "close": 1.1, "volume": 65983.0}, {"date": "2020-06-30", "close": 1.05, "volume": 5455.0}, {"date": "2020-07-01", "close": 0.98, "volume": 3409.0}, {"date": "2020-07-02", "close": 0.98, "volume": 28629.0}, {"date": "2020-07-03", "close": 1.0, "volume": 32633.0}, {"date": "2020-07-06", "close": 1.02, "volume": 3000.0}, {"date": "2020-07-07", "close": 1.05, "volume": 681.0}, {"date": "2020-07-08", "close": 1.0, "volume": 681.0}, {"date": "2020-07-10", "close": 0.99, "volume": 5177.0}, {"date": "2020-07-14", "close": 1.0, "volume": 69865.0}, {"date": "2020-07-15", "close": 1.0, "volume": 1010834.0}, {"date": "2020-07-16", "close": 1.0, "volume": 500.0}, {"date": "2020-07-17", "close": 1.05, "volume": 5500.0}, {"date": "2020-07-21", "close": 1.0, "volume": 10430.0}, {"date": "2020-07-23", "close": 1.02, "volume": 943.0}, {"date": "2020-07-24", "close": 1.0, "volume": 11500.0}, {"date": "2020-07-27", "close": 1.05, "volume": 12366.0}, {"date": "2020-07-28", "close": 1.02, "volume": 2365.0}, {"date": "2020-07-29", "close": 1.02, "volume": 12969.0}, {"date": "2020-07-30", "close": 1.02, "volume": 1797.0}, {"date": "2020-07-31", "close": 0.98, "volume": 32135.0}, {"date": "2020-08-03", "close": 0.98, "volume": 107680.0}, {"date": "2020-08-04", "close": 0.98, "volume": 21111.0}, {"date": "2020-08-07", "close": 1.0, "volume": 215.0}, {"date": "2020-08-10", "close": 0.96, "volume": 1044.0}, {"date": "2020-08-11", "close": 0.99, "volume": 10000.0}, {"date": "2020-08-12", "close": 0.96, "volume": 108.0}, {"date": "2020-08-13", "close": 0.97, "volume": 4000.0}, {"date": "2020-08-14", "close": 0.97, "volume": 7056.0}, {"date": "2020-08-17", "close": 1.0, "volume": 500.0}, {"date": "2020-08-18", "close": 0.96, "volume": 22826.0}, {"date": "2020-08-19", "close": 0.95, "volume": 17459.0}, {"date": "2020-08-21", "close": 0.95, "volume": 4938.0}, {"date": "2020-08-24", "close": 0.95, "volume": 3839.0}, {"date": "2020-08-26", "close": 0.94, "volume": 4120.0}, {"date": "2020-08-27", "close": 0.99, "volume": 22622.0}, {"date": "2020-08-28", "close": 1.0, "volume": 231126.0}, {"date": "2020-08-31", "close": 1.0, "volume": 1500.0}, {"date": "2020-09-01", "close": 0.94, "volume": 8000.0}, {"date": "2020-09-02", "close": 0.97, "volume": 35303.0}, {"date": "2020-09-03", "close": 1.0, "volume": 71.0}, {"date": "2020-09-04", "close": 1.0, "volume": 23443.0}, {"date": "2020-09-07", "close": 0.97, "volume": 6540.0}, {"date": "2020-09-08", "close": 1.0, "volume": 106812.0}, {"date": "2020-09-09", "close": 1.0, "volume": 100000.0}, {"date": "2020-09-10", "close": 1.0, "volume": 4576026.0}, {"date": "2020-09-11", "close": 1.1, "volume": 112352.0}, {"date": "2020-09-14", "close": 1.1, "volume": 63624.0}, {"date": "2020-09-15", "close": 1.15, "volume": 70545.0}, {"date": "2020-09-16", "close": 1.05, "volume": 4000.0}, {"date": "2020-09-17", "close": 1.1, "volume": 44359.0}, {"date": "2020-09-18", "close": 1.1, "volume": 14000.0}, {"date": "2020-09-22", "close": 1.1, "volume": 16314.0}, {"date": "2020-09-23", "close": 1.15, "volume": 34499.0}, {"date": "2020-09-24", "close": 1.1, "volume": 20000.0}, {"date": "2020-09-28", "close": 1.1, "volume": 3933.0}, {"date": "2020-09-29", "close": 1.15, "volume": 20167.0}, {"date": "2020-10-02", "close": 1.15, "volume": 30370.0}, {"date": "2020-10-05", "close": 1.2, "volume": 57409.0}, {"date": "2020-10-06", "close": 1.2, "volume": 6361.0}, {"date": "2020-10-09", "close": 1.2, "volume": 1199.0}, {"date": "2020-10-12", "close": 1.3, "volume": 123119.0}, {"date": "2020-10-13", "close": 1.3, "volume": 7109.0}, {"date": "2020-10-14", "close": 1.2, "volume": 1733.0}, {"date": "2020-10-16", "close": 1.15, "volume": 17498.0}, {"date": "2020-10-19", "close": 1.15, "volume": 50147.0}, {"date": "2020-10-20", "close": 1.15, "volume": 3106.0}, {"date": "2020-10-21", "close": 1.25, "volume": 10870.0}, {"date": "2020-10-23", "close": 1.15, "volume": 4180.0}, {"date": "2020-10-26", "close": 1.15, "volume": 1800.0}, {"date": "2020-10-27", "close": 1.15, "volume": 1000.0}, {"date": "2020-10-29", "close": 1.2, "volume": 43929.0}, {"date": "2020-10-30", "close": 1.25, "volume": 19135.0}, {"date": "2020-11-02", "close": 1.2, "volume": 4456.0}, {"date": "2020-11-03", "close": 1.2, "volume": 23959.0}, {"date": "2020-11-04", "close": 1.2, "volume": 17539.0}, {"date": "2020-11-05", "close": 1.2, "volume": 3716.0}, {"date": "2020-11-06", "close": 1.25, "volume": 9127.0}, {"date": "2020-11-09", "close": 1.25, "volume": 4466.0}, {"date": "2020-11-10", "close": 1.25, "volume": 20000.0}, {"date": "2020-11-11", "close": 1.3, "volume": 107720.0}, {"date": "2020-11-12", "close": 1.3, "volume": 35176.0}, {"date": "2020-11-13", "close": 1.3, "volume": 1531.0}, {"date": "2020-11-16", "close": 1.3, "volume": 846.0}, {"date": "2020-11-17", "close": 1.3, "volume": 18501.0}, {"date": "2020-11-18", "close": 1.25, "volume": 100.0}, {"date": "2020-11-19", "close": 1.45, "volume": 66594.0}, {"date": "2020-11-20", "close": 1.45, "volume": 19985.0}, {"date": "2020-11-23", "close": 1.45, "volume": 8691.0}, {"date": "2020-11-24", "close": 1.47, "volume": 32516.0}, {"date": "2020-11-25", "close": 1.5, "volume": 48751.0}, {"date": "2020-11-26", "close": 1.5, "volume": 1000.0}, {"date": "2020-11-27", "close": 1.6, "volume": 71731.0}, {"date": "2020-11-30", "close": 1.55, "volume": 17668.0}, {"date": "2020-12-01", "close": 1.6, "volume": 12500.0}, {"date": "2020-12-02", "close": 1.6, "volume": 3100.0}, {"date": "2020-12-03", "close": 1.6, "volume": 1238.0}, {"date": "2020-12-04", "close": 1.55, "volume": 12678.0}, {"date": "2020-12-07", "close": 1.55, "volume": 3577.0}, {"date": "2020-12-08", "close": 1.6, "volume": 11148.0}, {"date": "2020-12-09", "close": 1.55, "volume": 82494.0}, {"date": "2020-12-10", "close": 1.65, "volume": 62663.0}, {"date": "2020-12-11", "close": 1.75, "volume": 81558.0}, {"date": "2020-12-14", "close": 1.9, "volume": 71137.0}, {"date": "2020-12-15", "close": 1.85, "volume": 51305.0}, {"date": "2020-12-16", "close": 1.8, "volume": 57895.0}, {"date": "2020-12-17", "close": 1.85, "volume": 8241.0}, {"date": "2020-12-18", "close": 1.85, "volume": 5700.0}, {"date": "2020-12-21", "close": 1.8, "volume": 22371.0}, {"date": "2020-12-22", "close": 1.8, "volume": 16183.0}, {"date": "2020-12-23", "close": 1.75, "volume": 5166.0}, {"date": "2020-12-24", "close": 1.8, "volume": 15389.0}, {"date": "2020-12-29", "close": 1.8, "volume": 2756.0}, {"date": "2021-01-04", "close": 1.75, "volume": 12733.0}, {"date": "2021-01-05", "close": 1.75, "volume": 1319.0}, {"date": "2021-01-06", "close": 1.8, "volume": 10093.0}, {"date": "2021-01-08", "close": 1.8, "volume": 300.0}, {"date": "2021-01-11", "close": 1.75, "volume": 20738.0}, {"date": "2021-01-13", "close": 1.75, "volume": 380.0}, {"date": "2021-01-14", "close": 1.75, "volume": 45896.0}, {"date": "2021-01-15", "close": 1.65, "volume": 42757.0}, {"date": "2021-01-18", "close": 1.55, "volume": 6930.0}, {"date": "2021-01-19", "close": 1.55, "volume": 49364.0}, {"date": "2021-01-20", "close": 1.65, "volume": 12350.0}, {"date": "2021-01-21", "close": 1.6, "volume": 7757.0}, {"date": "2021-01-22", "close": 1.6, "volume": 14350.0}, {"date": "2021-01-25", "close": 1.7, "volume": 1000.0}, {"date": "2021-01-27", "close": 1.6, "volume": 21388.0}, {"date": "2021-01-29", "close": 1.55, "volume": 25459.0}, {"date": "2021-02-01", "close": 1.6, "volume": 15481.0}, {"date": "2021-02-02", "close": 1.5, "volume": 60610.0}, {"date": "2021-02-03", "close": 1.45, "volume": 24198.0}, {"date": "2021-02-04", "close": 1.5, "volume": 3995.0}, {"date": "2021-02-08", "close": 1.4, "volume": 40846.0}, {"date": "2021-02-09", "close": 1.45, "volume": 21168.0}, {"date": "2021-02-10", "close": 1.4, "volume": 29969.0}, {"date": "2021-02-12", "close": 1.35, "volume": 32080.0}, {"date": "2021-02-15", "close": 1.45, "volume": 2055.0}, {"date": "2021-02-16", "close": 1.45, "volume": 5070.0}, {"date": "2021-02-17", "close": 1.45, "volume": 3515.0}, {"date": "2021-02-18", "close": 1.45, "volume": 7073.0}, {"date": "2021-02-19", "close": 1.4, "volume": 23892.0}, {"date": "2021-02-22", "close": 1.45, "volume": 21264.0}, {"date": "2021-02-23", "close": 1.35, "volume": 2.0}, {"date": "2021-02-24", "close": 1.45, "volume": 5694.0}, {"date": "2021-02-25", "close": 1.4, "volume": 207776.0}, {"date": "2021-02-26", "close": 1.4, "volume": 63699.0}, {"date": "2021-03-01", "close": 1.5, "volume": 18619.0}, {"date": "2021-03-02", "close": 1.5, "volume": 47435.0}, {"date": "2021-03-03", "close": 1.5, "volume": 35910.0}, {"date": "2021-03-04", "close": 1.6, "volume": 20918.0}, {"date": "2021-03-05", "close": 1.6, "volume": 11099.0}, {"date": "2021-03-08", "close": 1.6, "volume": 21217.0}, {"date": "2021-03-09", "close": 1.6, "volume": 20500.0}, {"date": "2021-03-10", "close": 1.55, "volume": 54350.0}, {"date": "2021-03-11", "close": 1.55, "volume": 15000.0}, {"date": "2021-03-12", "close": 1.5, "volume": 1000.0}, {"date": "2021-03-15", "close": 1.55, "volume": 2697.0}, {"date": "2021-03-16", "close": 1.5, "volume": 72518.0}, {"date": "2021-03-17", "close": 1.5, "volume": 13089.0}, {"date": "2021-03-18", "close": 1.5, "volume": 112035.0}, {"date": "2021-03-19", "close": 1.5, "volume": 37866.0}, {"date": "2021-03-22", "close": 1.45, "volume": 135031.0}, {"date": "2021-03-23", "close": 1.45, "volume": 141387.0}, {"date": "2021-03-24", "close": 1.4, "volume": 150740.0}, {"date": "2021-03-25", "close": 1.3, "volume": 164558.0}, {"date": "2021-03-26", "close": 1.3, "volume": 26091.0}, {"date": "2021-03-29", "close": 1.3, "volume": 26093.0}, {"date": "2021-03-30", "close": 1.4, "volume": 22990.0}, {"date": "2021-03-31", "close": 1.45, "volume": 27938.0}, {"date": "2021-04-06", "close": 1.45, "volume": 5293.0}, {"date": "2021-04-07", "close": 1.4, "volume": 32173.0}, {"date": "2021-04-08", "close": 1.4, "volume": 136952.0}, {"date": "2021-04-09", "close": 1.4, "volume": 107935.0}, {"date": "2021-04-12", "close": 1.4, "volume": 57661.0}, {"date": "2021-04-13", "close": 1.4, "volume": 46542.0}, {"date": "2021-04-14", "close": 1.35, "volume": 78648.0}, {"date": "2021-04-15", "close": 1.35, "volume": 149148.0}, {"date": "2021-04-16", "close": 1.35, "volume": 49529.0}, {"date": "2021-04-19", "close": 1.35, "volume": 63694.0}, {"date": "2021-04-20", "close": 1.4, "volume": 31996.0}, {"date": "2021-04-21", "close": 1.35, "volume": 89346.0}, {"date": "2021-04-22", "close": 1.35, "volume": 83155.0}, {"date": "2021-04-23", "close": 1.4, "volume": 8794.0}, {"date": "2021-04-26", "close": 1.35, "volume": 3051.0}, {"date": "2021-04-27", "close": 1.4, "volume": 24221.0}, {"date": "2021-04-28", "close": 1.35, "volume": 65107.0}, {"date": "2021-04-29", "close": 1.4, "volume": 13957.0}, {"date": "2021-04-30", "close": 1.4, "volume": 57018.0}, {"date": "2021-05-03", "close": 1.4, "volume": 35211.0}, {"date": "2021-05-04", "close": 1.35, "volume": 18385.0}, {"date": "2021-05-05", "close": 1.4, "volume": 10409.0}, {"date": "2021-05-06", "close": 1.5, "volume": 67808.0}, {"date": "2021-05-07", "close": 1.5, "volume": 27891.0}, {"date": "2021-05-10", "close": 1.5, "volume": 1989.0}, {"date": "2021-05-11", "close": 1.5, "volume": 27112.0}, {"date": "2021-05-12", "close": 1.45, "volume": 5666.0}, {"date": "2021-05-13", "close": 1.45, "volume": 9839.0}, {"date": "2021-05-14", "close": 1.45, "volume": 14192.0}, {"date": "2021-05-17", "close": 1.45, "volume": 5115.0}, {"date": "2021-05-18", "close": 1.45, "volume": 1797.0}, {"date": "2021-05-19", "close": 1.45, "volume": 35999.0}, {"date": "2021-05-20", "close": 1.45, "volume": 3100.0}, {"date": "2021-05-21", "close": 1.45, "volume": 5011.0}, {"date": "2021-05-24", "close": 1.45, "volume": 5099.0}, {"date": "2021-05-25", "close": 1.4, "volume": 132366.0}, {"date": "2021-05-26", "close": 1.35, "volume": 71298.0}, {"date": "2021-05-27", "close": 1.35, "volume": 218117.0}, {"date": "2021-05-28", "close": 1.4, "volume": 22540.0}, {"date": "2021-05-31", "close": 1.45, "volume": 56096.0}, {"date": "2021-06-01", "close": 1.45, "volume": 40289.0}, {"date": "2021-06-02", "close": 1.4, "volume": 5000.0}, {"date": "2021-06-03", "close": 1.45, "volume": 12397.0}, {"date": "2021-06-04", "close": 1.45, "volume": 12814.0}, {"date": "2021-06-07", "close": 1.5, "volume": 6928.0}, {"date": "2021-06-08", "close": 1.5, "volume": 100.0}, {"date": "2021-06-09", "close": 1.4, "volume": 109412.0}, {"date": "2021-06-10", "close": 1.45, "volume": 7942.0}, {"date": "2021-06-11", "close": 1.5, "volume": 36815.0}, {"date": "2021-06-15", "close": 1.5, "volume": 43656.0}, {"date": "2021-06-16", "close": 1.45, "volume": 1897.0}, {"date": "2021-06-17", "close": 1.45, "volume": 32942.0}, {"date": "2021-06-18", "close": 1.5, "volume": 4357.0}, {"date": "2021-06-21", "close": 1.45, "volume": 39701.0}, {"date": "2021-06-22", "close": 1.45, "volume": 5498.0}, {"date": "2021-06-23", "close": 1.5, "volume": 2000.0}, {"date": "2021-06-24", "close": 1.45, "volume": 4.0}, {"date": "2021-06-25", "close": 1.45, "volume": 5308.0}, {"date": "2021-06-28", "close": 1.45, "volume": 7056.0}, {"date": "2021-06-29", "close": 1.5, "volume": 750.0}, {"date": "2021-06-30", "close": 1.4, "volume": 22000.0}, {"date": "2021-07-01", "close": 1.5, "volume": 877.0}, {"date": "2021-07-06", "close": 1.45, "volume": 20116.0}, {"date": "2021-07-07", "close": 1.6, "volume": 18083.0}, {"date": "2021-07-08", "close": 1.6, "volume": 94303.0}, {"date": "2021-07-09", "close": 1.6, "volume": 54500.0}, {"date": "2021-07-12", "close": 1.6, "volume": 10078.0}, {"date": "2021-07-13", "close": 1.6, "volume": 42700.0}, {"date": "2021-07-14", "close": 1.6, "volume": 10000.0}, {"date": "2021-07-15", "close": 1.75, "volume": 114522.0}, {"date": "2021-07-16", "close": 1.75, "volume": 28187.0}, {"date": "2021-07-19", "close": 1.8, "volume": 29594.0}, {"date": "2021-07-20", "close": 1.75, "volume": 32551.0}, {"date": "2021-07-21", "close": 1.75, "volume": 22856.0}, {"date": "2021-07-22", "close": 1.75, "volume": 82176.0}, {"date": "2021-07-23", "close": 1.75, "volume": 8368.0}, {"date": "2021-07-26", "close": 1.7, "volume": 30235.0}, {"date": "2021-07-27", "close": 1.7, "volume": 29262.0}, {"date": "2021-07-28", "close": 1.8, "volume": 145504.0}, {"date": "2021-07-29", "close": 1.75, "volume": 31693.0}, {"date": "2021-07-30", "close": 1.8, "volume": 17326.0}, {"date": "2021-08-02", "close": 1.75, "volume": 16407.0}, {"date": "2021-08-03", "close": 1.8, "volume": 8124.0}, {"date": "2021-08-04", "close": 1.8, "volume": 6061.0}, {"date": "2021-08-05", "close": 1.75, "volume": 10257.0}, {"date": "2021-08-06", "close": 1.75, "volume": 25814.0}, {"date": "2021-08-09", "close": 1.75, "volume": 27216.0}, {"date": "2021-08-10", "close": 1.75, "volume": 5648.0}, {"date": "2021-08-11", "close": 1.75, "volume": 4162.0}, {"date": "2021-08-12", "close": 1.7, "volume": 18474.0}, {"date": "2021-08-13", "close": 1.7, "volume": 3547.0}, {"date": "2021-08-16", "close": 1.8, "volume": 82447.0}, {"date": "2021-08-17", "close": 1.85, "volume": 210706.0}, {"date": "2021-08-18", "close": 1.9, "volume": 60198.0}, {"date": "2021-08-19", "close": 1.9, "volume": 10.0}, {"date": "2021-08-20", "close": 1.9, "volume": 9223.0}, {"date": "2021-08-23", "close": 2.0, "volume": 134895.0}, {"date": "2021-08-24", "close": 1.95, "volume": 46588.0}, {"date": "2021-08-25", "close": 1.9, "volume": 33011.0}, {"date": "2021-08-26", "close": 1.9, "volume": 69648.0}, {"date": "2021-08-27", "close": 1.85, "volume": 9297.0}, {"date": "2021-08-30", "close": 1.8, "volume": 115006.0}, {"date": "2021-08-31", "close": 1.85, "volume": 7641.0}, {"date": "2021-09-01", "close": 1.8, "volume": 76443.0}, {"date": "2021-09-02", "close": 1.75, "volume": 17605.0}, {"date": "2021-09-03", "close": 1.8, "volume": 24441.0}, {"date": "2021-09-06", "close": 1.85, "volume": 61013.0}, {"date": "2021-09-07", "close": 1.85, "volume": 82460.0}, {"date": "2021-09-08", "close": 1.85, "volume": 71423.0}, {"date": "2021-09-09", "close": 1.8, "volume": 60665.0}, {"date": "2021-09-10", "close": 1.8, "volume": 82222.0}, {"date": "2021-09-13", "close": 1.8, "volume": 31594.0}, {"date": "2021-09-14", "close": 1.9, "volume": 5913.0}, {"date": "2021-09-15", "close": 1.8, "volume": 26701.0}, {"date": "2021-09-16", "close": 1.9, "volume": 10621.0}, {"date": "2021-09-17", "close": 1.85, "volume": 6519.0}, {"date": "2021-09-20", "close": 1.875, "volume": 47617.0}, {"date": "2021-09-21", "close": 1.8, "volume": 3512.0}, {"date": "2021-09-22", "close": 1.8, "volume": 9210.0}, {"date": "2021-09-23", "close": 1.85, "volume": 8005.0}, {"date": "2021-09-24", "close": 1.85, "volume": 10791.0}, {"date": "2021-09-27", "close": 1.85, "volume": 5592.0}, {"date": "2021-09-28", "close": 1.9, "volume": 21542.0}, {"date": "2021-09-29", "close": 1.75, "volume": 5873.0}, {"date": "2021-09-30", "close": 1.75, "volume": 2000.0}, {"date": "2021-10-01", "close": 1.8, "volume": 46619.0}, {"date": "2021-10-04", "close": 1.8, "volume": 3735.0}, {"date": "2021-10-05", "close": 1.75, "volume": 6850.0}, {"date": "2021-10-06", "close": 1.75, "volume": 6852.0}, {"date": "2021-10-07", "close": 1.75, "volume": 795.0}, {"date": "2021-10-08", "close": 1.7, "volume": 6542.0}, {"date": "2021-10-11", "close": 1.7, "volume": 46216.0}, {"date": "2021-10-12", "close": 1.7, "volume": 14270.0}, {"date": "2021-10-13", "close": 1.7, "volume": 20724.0}, {"date": "2021-10-14", "close": 1.7, "volume": 22351.0}, {"date": "2021-10-15", "close": 1.7, "volume": 8918.0}, {"date": "2021-10-18", "close": 1.7, "volume": 82582.0}, {"date": "2021-10-19", "close": 1.65, "volume": 68240.0}, {"date": "2021-10-20", "close": 1.7, "volume": 19729.0}, {"date": "2021-10-21", "close": 1.7, "volume": 19549.0}, {"date": "2021-10-22", "close": 1.75, "volume": 23331.0}, {"date": "2021-10-25", "close": 1.75, "volume": 5936.0}, {"date": "2021-10-26", "close": 1.75, "volume": 23778.0}, {"date": "2021-10-27", "close": 1.7, "volume": 16563.0}, {"date": "2021-10-28", "close": 1.75, "volume": 38709.0}, {"date": "2021-10-29", "close": 1.8, "volume": 24542.0}, {"date": "2021-11-01", "close": 1.8, "volume": 28278.0}, {"date": "2021-11-02", "close": 1.8, "volume": 18744.0}, {"date": "2021-11-03", "close": 1.8, "volume": 5838.0}, {"date": "2021-11-04", "close": 1.8, "volume": 7004.0}, {"date": "2021-11-05", "close": 1.8, "volume": 47903.0}, {"date": "2021-11-08", "close": 1.75, "volume": 37822.0}, {"date": "2021-11-09", "close": 1.7, "volume": 46810.0}, {"date": "2021-11-10", "close": 1.75, "volume": 12140.0}, {"date": "2021-11-11", "close": 1.75, "volume": 17225.0}, {"date": "2021-11-12", "close": 1.75, "volume": 325.0}, {"date": "2021-11-15", "close": 1.8, "volume": 44538.0}, {"date": "2021-11-16", "close": 1.75, "volume": 1376.0}, {"date": "2021-11-17", "close": 1.8, "volume": 18333.0}, {"date": "2021-11-18", "close": 1.8, "volume": 5706.0}, {"date": "2021-11-19", "close": 1.8, "volume": 17115.0}, {"date": "2021-11-22", "close": 1.75, "volume": 6487.0}, {"date": "2021-11-23", "close": 1.75, "volume": 30942.0}, {"date": "2021-11-24", "close": 1.75, "volume": 6247.0}, {"date": "2021-11-25", "close": 1.775, "volume": 31590.0}, {"date": "2021-11-26", "close": 1.85, "volume": 286126.0}, {"date": "2021-11-29", "close": 1.85, "volume": 8361.0}, {"date": "2021-11-30", "close": 1.8, "volume": 25923.0}, {"date": "2021-12-01", "close": 1.8, "volume": 2838.0}, {"date": "2021-12-02", "close": 1.8, "volume": 68835.0}, {"date": "2021-12-03", "close": 1.8, "volume": 35519.0}, {"date": "2021-12-06", "close": 1.8, "volume": 8459.0}, {"date": "2021-12-07", "close": 1.8, "volume": 2810.0}, {"date": "2021-12-08", "close": 1.8, "volume": 49615.0}, {"date": "2021-12-09", "close": 1.8, "volume": 7560.0}, {"date": "2021-12-10", "close": 1.8, "volume": 20547.0}, {"date": "2021-12-13", "close": 1.8, "volume": 2283.0}, {"date": "2021-12-14", "close": 1.8, "volume": 186.0}, {"date": "2021-12-15", "close": 1.8, "volume": 10005.0}, {"date": "2021-12-17", "close": 1.8, "volume": 7842.0}, {"date": "2021-12-20", "close": 1.8, "volume": 8366.0}, {"date": "2021-12-21", "close": 1.75, "volume": 19827.0}, {"date": "2021-12-22", "close": 1.75, "volume": 2700.0}, {"date": "2021-12-23", "close": 1.75, "volume": 14445.0}, {"date": "2021-12-24", "close": 1.8, "volume": 1003.0}, {"date": "2021-12-29", "close": 1.8, "volume": 3543343.0}, {"date": "2021-12-30", "close": 1.85, "volume": 85995.0}, {"date": "2021-12-31", "close": 1.85, "volume": 56157.0}, {"date": "2022-01-04", "close": 1.9, "volume": 98739.0}, {"date": "2022-01-05", "close": 2.0, "volume": 172737.0}, {"date": "2022-01-06", "close": 1.95, "volume": 129720.0}, {"date": "2022-01-07", "close": 1.95, "volume": 203132.0}, {"date": "2022-01-10", "close": 1.9, "volume": 49761.0}, {"date": "2022-01-11", "close": 1.9, "volume": 20310.0}, {"date": "2022-01-12", "close": 2.1, "volume": 385201.0}, {"date": "2022-01-13", "close": 2.05, "volume": 105820.0}, {"date": "2022-01-14", "close": 2.05, "volume": 44978.0}, {"date": "2022-01-17", "close": 2.05, "volume": 21331.0}, {"date": "2022-01-18", "close": 2.0, "volume": 245030.0}, {"date": "2022-01-19", "close": 2.0, "volume": 85190.0}, {"date": "2022-01-20", "close": 2.0, "volume": 5263.0}, {"date": "2022-01-21", "close": 1.95, "volume": 128604.0}, {"date": "2022-01-24", "close": 1.9, "volume": 44753.0}, {"date": "2022-01-25", "close": 1.95, "volume": 13456.0}, {"date": "2022-01-27", "close": 1.95, "volume": 12175.0}, {"date": "2022-01-28", "close": 1.95, "volume": 46311.0}, {"date": "2022-01-31", "close": 1.925, "volume": 16917.0}, {"date": "2022-02-01", "close": 1.95, "volume": 18361.0}, {"date": "2022-02-02", "close": 1.95, "volume": 21221.0}, {"date": "2022-02-03", "close": 1.95, "volume": 3215.0}, {"date": "2022-02-04", "close": 1.925, "volume": 3523.0}, {"date": "2022-02-07", "close": 1.95, "volume": 46726.0}, {"date": "2022-02-08", "close": 1.9, "volume": 39013.0}, {"date": "2022-02-09", "close": 1.85, "volume": 150618.0}, {"date": "2022-02-10", "close": 1.85, "volume": 44266.0}, {"date": "2022-02-11", "close": 1.95, "volume": 35785.0}, {"date": "2022-02-14", "close": 2.0, "volume": 20916.0}, {"date": "2022-02-15", "close": 2.0, "volume": 3854.0}, {"date": "2022-02-16", "close": 1.95, "volume": 60258.0}, {"date": "2022-02-17", "close": 2.05, "volume": 134453.0}, {"date": "2022-02-18", "close": 2.05, "volume": 10604.0}, {"date": "2022-02-21", "close": 2.0, "volume": 27775.0}, {"date": "2022-02-22", "close": 1.95, "volume": 15749.0}, {"date": "2022-02-23", "close": 1.95, "volume": 17366.0}, {"date": "2022-02-24", "close": 1.9, "volume": 79966.0}, {"date": "2022-02-25", "close": 1.8, "volume": 163515.0}, {"date": "2022-02-28", "close": 1.85, "volume": 80207.0}, {"date": "2022-03-01", "close": 1.95, "volume": 58277.0}, {"date": "2022-03-02", "close": 1.9, "volume": 39966.0}, {"date": "2022-03-03", "close": 1.95, "volume": 18544.0}, {"date": "2022-03-04", "close": 1.95, "volume": 22619.0}, {"date": "2022-03-07", "close": 1.95, "volume": 6822.0}, {"date": "2022-03-08", "close": 1.9, "volume": 55893.0}, {"date": "2022-03-09", "close": 1.925, "volume": 1751.0}, {"date": "2022-03-10", "close": 1.9, "volume": 30861.0}, {"date": "2022-03-11", "close": 1.9, "volume": 49124.0}, {"date": "2022-03-14", "close": 1.9, "volume": 453.0}, {"date": "2022-03-15", "close": 1.9, "volume": 39507.0}, {"date": "2022-03-16", "close": 1.8, "volume": 73749.0}, {"date": "2022-03-17", "close": 1.85, "volume": 27922.0}, {"date": "2022-03-18", "close": 1.8, "volume": 4290.0}, {"date": "2022-03-21", "close": 1.8, "volume": 64405.0}, {"date": "2022-03-22", "close": 1.8, "volume": 50017.0}, {"date": "2022-03-23", "close": 1.9, "volume": 15160.0}, {"date": "2022-03-24", "close": 1.9, "volume": 27408.0}, {"date": "2022-03-25", "close": 1.85, "volume": 102067.0}, {"date": "2022-03-28", "close": 1.85, "volume": 38351.0}, {"date": "2022-03-29", "close": 1.8, "volume": 146881.0}, {"date": "2022-03-30", "close": 1.8, "volume": 29237.0}, {"date": "2022-03-31", "close": 1.75, "volume": 109983.0}, {"date": "2022-04-01", "close": 1.8, "volume": 6386.0}, {"date": "2022-04-04", "close": 1.8, "volume": 27437.0}, {"date": "2022-04-05", "close": 1.775, "volume": 15300.0}, {"date": "2022-04-06", "close": 1.85, "volume": 16637.0}, {"date": "2022-04-08", "close": 1.8, "volume": 24424.0}, {"date": "2022-04-11", "close": 1.9, "volume": 7485.0}, {"date": "2022-04-12", "close": 1.85, "volume": 1957.0}, {"date": "2022-04-14", "close": 1.85, "volume": 12779.0}, {"date": "2022-04-19", "close": 1.85, "volume": 7718.0}, {"date": "2022-04-20", "close": 1.9, "volume": 20149.0}, {"date": "2022-04-21", "close": 1.85, "volume": 18559.0}, {"date": "2022-04-22", "close": 1.85, "volume": 5966.0}, {"date": "2022-04-26", "close": 1.85, "volume": 30083.0}, {"date": "2022-04-27", "close": 1.8, "volume": 16217.0}, {"date": "2022-04-28", "close": 1.8, "volume": 22861.0}, {"date": "2022-04-29", "close": 1.825, "volume": 7694.0}, {"date": "2022-05-02", "close": 1.9, "volume": 7627.0}, {"date": "2022-05-03", "close": 1.9, "volume": 79344.0}, {"date": "2022-05-04", "close": 1.85, "volume": 1116.0}, {"date": "2022-05-05", "close": 1.9, "volume": 1222.0}, {"date": "2022-05-06", "close": 1.85, "volume": 48895.0}, {"date": "2022-05-09", "close": 1.8, "volume": 14602.0}, {"date": "2022-05-10", "close": 1.8, "volume": 70100.0}, {"date": "2022-05-11", "close": 1.7, "volume": 9848.0}, {"date": "2022-05-12", "close": 1.7, "volume": 18384.0}, {"date": "2022-05-13", "close": 1.8, "volume": 34238.0}, {"date": "2022-05-16", "close": 1.8, "volume": 8613.0}, {"date": "2022-05-17", "close": 1.75, "volume": 22677.0}, {"date": "2022-05-18", "close": 1.75, "volume": 7959.0}, {"date": "2022-05-19", "close": 1.75, "volume": 23821.0}, {"date": "2022-05-20", "close": 1.75, "volume": 8724.0}, {"date": "2022-05-23", "close": 1.7, "volume": 12661.0}, {"date": "2022-05-25", "close": 1.7, "volume": 19756.0}, {"date": "2022-05-26", "close": 1.7, "volume": 10033.0}, {"date": "2022-05-27", "close": 1.75, "volume": 3666.0}, {"date": "2022-05-30", "close": 1.75, "volume": 4589.0}, {"date": "2022-05-31", "close": 1.7, "volume": 3785.0}, {"date": "2022-06-01", "close": 1.7, "volume": 5989.0}, {"date": "2022-06-02", "close": 1.65, "volume": 42939.0}, {"date": "2022-06-03", "close": 1.7, "volume": 1534.0}, {"date": "2022-06-06", "close": 1.65, "volume": 19213.0}, {"date": "2022-06-07", "close": 1.65, "volume": 1829.0}, {"date": "2022-06-08", "close": 1.65, "volume": 1777.0}, {"date": "2022-06-09", "close": 1.65, "volume": 30392.0}, {"date": "2022-06-10", "close": 1.6, "volume": 4480.0}, {"date": "2022-06-14", "close": 1.55, "volume": 82616.0}, {"date": "2022-06-15", "close": 1.5, "volume": 75350.0}, {"date": "2022-06-16", "close": 1.55, "volume": 9207.0}, {"date": "2022-06-17", "close": 1.55, "volume": 3750.0}, {"date": "2022-06-20", "close": 1.45, "volume": 25148.0}, {"date": "2022-06-21", "close": 1.4, "volume": 19457.0}, {"date": "2022-06-22", "close": 1.55, "volume": 96481.0}, {"date": "2022-06-23", "close": 1.5, "volume": 17610.0}, {"date": "2022-06-24", "close": 1.45, "volume": 32182.0}, {"date": "2022-06-27", "close": 1.5, "volume": 35321.0}, {"date": "2022-06-28", "close": 1.5, "volume": 15145.0}, {"date": "2022-06-29", "close": 1.45, "volume": 11058.0}, {"date": "2022-06-30", "close": 1.5, "volume": 73366.0}, {"date": "2022-07-01", "close": 1.5, "volume": 78272.0}, {"date": "2022-07-04", "close": 1.45, "volume": 394.0}, {"date": "2022-07-05", "close": 1.5, "volume": 5917.0}, {"date": "2022-07-06", "close": 1.5, "volume": 56434.0}, {"date": "2022-07-07", "close": 1.5, "volume": 1022.0}, {"date": "2022-07-08", "close": 1.45, "volume": 15537.0}, {"date": "2022-07-12", "close": 1.45, "volume": 18009.0}, {"date": "2022-07-14", "close": 1.5, "volume": 19159.0}, {"date": "2022-07-15", "close": 1.5, "volume": 9581.0}, {"date": "2022-07-18", "close": 1.5, "volume": 36204.0}, {"date": "2022-07-19", "close": 1.5, "volume": 28599.0}, {"date": "2022-07-20", "close": 1.65, "volume": 10000.0}, {"date": "2022-07-21", "close": 1.55, "volume": 15390.0}, {"date": "2022-07-22", "close": 1.5, "volume": 22733.0}, {"date": "2022-07-25", "close": 1.55, "volume": 4184.0}, {"date": "2022-07-26", "close": 1.55, "volume": 4958.0}, {"date": "2022-07-27", "close": 1.55, "volume": 4007.0}, {"date": "2022-07-28", "close": 1.65, "volume": 2117.0}, {"date": "2022-07-29", "close": 1.65, "volume": 4300.0}, {"date": "2022-08-01", "close": 1.7, "volume": 16983.0}, {"date": "2022-08-02", "close": 1.65, "volume": 52237.0}, {"date": "2022-08-03", "close": 1.65, "volume": 21121.0}, {"date": "2022-08-05", "close": 1.6, "volume": 18595.0}, {"date": "2022-08-08", "close": 1.6, "volume": 666.0}, {"date": "2022-08-10", "close": 1.65, "volume": 29296.0}, {"date": "2022-08-11", "close": 1.65, "volume": 3063.0}, {"date": "2022-08-12", "close": 1.6, "volume": 18789.0}, {"date": "2022-08-16", "close": 1.6, "volume": 249.0}, {"date": "2022-08-17", "close": 1.65, "volume": 63182.0}, {"date": "2022-08-18", "close": 1.65, "volume": 20432.0}, {"date": "2022-08-19", "close": 1.65, "volume": 60958.0}, {"date": "2022-08-22", "close": 1.65, "volume": 69629.0}, {"date": "2022-08-23", "close": 1.65, "volume": 18006.0}, {"date": "2022-08-24", "close": 1.6, "volume": 46694.0}, {"date": "2022-08-25", "close": 1.6, "volume": 20330.0}, {"date": "2022-08-26", "close": 1.5, "volume": 83106.0}, {"date": "2022-08-29", "close": 1.45, "volume": 42652.0}, {"date": "2022-08-30", "close": 1.45, "volume": 23209.0}, {"date": "2022-08-31", "close": 1.5, "volume": 20447.0}, {"date": "2022-09-02", "close": 1.45, "volume": 31199.0}, {"date": "2022-09-05", "close": 1.45, "volume": 8794.0}, {"date": "2022-09-06", "close": 1.4, "volume": 22006.0}, {"date": "2022-09-07", "close": 1.4, "volume": 2448.0}, {"date": "2022-09-08", "close": 1.4, "volume": 6407.0}, {"date": "2022-09-09", "close": 1.45, "volume": 6119.0}, {"date": "2022-09-13", "close": 1.45, "volume": 8773.0}, {"date": "2022-09-14", "close": 1.425, "volume": 9129.0}, {"date": "2022-09-15", "close": 1.45, "volume": 17915.0}, {"date": "2022-09-16", "close": 1.45, "volume": 14085.0}, {"date": "2022-09-19", "close": 1.45, "volume": 14171.0}, {"date": "2022-09-20", "close": 1.4, "volume": 15.0}, {"date": "2022-09-21", "close": 1.4, "volume": 12902.0}, {"date": "2022-09-23", "close": 1.45, "volume": 46501.0}, {"date": "2022-09-26", "close": 1.35, "volume": 10194.0}, {"date": "2022-09-28", "close": 1.4, "volume": 5000.0}, {"date": "2022-09-30", "close": 1.425, "volume": 20456.0}, {"date": "2022-10-03", "close": 1.4, "volume": 998.0}, {"date": "2022-10-04", "close": 1.4, "volume": 5748.0}, {"date": "2022-10-05", "close": 1.4, "volume": 16220.0}, {"date": "2022-10-06", "close": 1.6, "volume": 19915.0}, {"date": "2022-10-07", "close": 1.45, "volume": 6889.0}, {"date": "2022-10-10", "close": 1.45, "volume": 1051.0}, {"date": "2022-10-11", "close": 1.4, "volume": 5000.0}, {"date": "2022-10-12", "close": 1.45, "volume": 10626.0}, {"date": "2022-10-13", "close": 1.45, "volume": 5000.0}, {"date": "2022-10-14", "close": 1.4, "volume": 1226.0}, {"date": "2022-10-17", "close": 1.4, "volume": 4254.0}, {"date": "2022-10-18", "close": 1.4, "volume": 1986.0}, {"date": "2022-10-19", "close": 1.5, "volume": 234.0}, {"date": "2022-10-20", "close": 1.5, "volume": 0.0}, {"date": "2022-10-21", "close": 1.4, "volume": 14132.0}, {"date": "2022-10-24", "close": 1.4, "volume": 544.0}, {"date": "2022-10-25", "close": 1.45, "volume": 30800.0}, {"date": "2022-10-26", "close": 1.5, "volume": 7488.0}, {"date": "2022-10-27", "close": 1.45, "volume": 9605.0}, {"date": "2022-10-28", "close": 1.45, "volume": 10002.0}, {"date": "2022-10-31", "close": 1.45, "volume": 19094.0}, {"date": "2022-11-01", "close": 1.45, "volume": 12331.0}, {"date": "2022-11-03", "close": 1.5, "volume": 1.0}, {"date": "2022-11-07", "close": 1.45, "volume": 4791.0}, {"date": "2022-11-08", "close": 1.5, "volume": 0.0}, {"date": "2022-11-09", "close": 1.5, "volume": 0.0}, {"date": "2022-11-10", "close": 1.45, "volume": 15500.0}, {"date": "2022-11-11", "close": 1.4, "volume": 23263.0}, {"date": "2022-11-14", "close": 1.4, "volume": 15601.0}, {"date": "2022-11-16", "close": 1.45, "volume": 0.0}, {"date": "2022-11-17", "close": 1.45, "volume": 4786.0}, {"date": "2022-11-18", "close": 1.45, "volume": 10170.0}, {"date": "2022-11-21", "close": 1.45, "volume": 15192.0}, {"date": "2022-11-22", "close": 1.5, "volume": 6.0}, {"date": "2022-11-23", "close": 1.4, "volume": 128757.0}, {"date": "2022-11-24", "close": 1.475, "volume": 34894.0}, {"date": "2022-11-25", "close": 1.4, "volume": 38846.0}, {"date": "2022-11-28", "close": 1.45, "volume": 20000.0}, {"date": "2022-11-29", "close": 1.4, "volume": 36328.0}, {"date": "2022-11-30", "close": 1.4, "volume": 56809.0}, {"date": "2022-12-01", "close": 1.45, "volume": 60900.0}, {"date": "2022-12-02", "close": 1.45, "volume": 25000.0}, {"date": "2022-12-05", "close": 1.425, "volume": 6.0}, {"date": "2022-12-06", "close": 1.45, "volume": 10002.0}, {"date": "2022-12-07", "close": 1.45, "volume": 1025.0}, {"date": "2022-12-08", "close": 1.425, "volume": 27206.0}, {"date": "2022-12-09", "close": 1.45, "volume": 446562.0}, {"date": "2022-12-12", "close": 1.45, "volume": 8343.0}, {"date": "2022-12-13", "close": 1.5, "volume": 0.0}, {"date": "2022-12-14", "close": 1.45, "volume": 7197.0}, {"date": "2022-12-15", "close": 1.5, "volume": 744.0}, {"date": "2022-12-16", "close": 1.4, "volume": 26682.0}, {"date": "2022-12-20", "close": 1.45, "volume": 18915.0}, {"date": "2022-12-21", "close": 1.5, "volume": 0.0}, {"date": "2022-12-22", "close": 1.5, "volume": 0.0}, {"date": "2022-12-23", "close": 1.45, "volume": 0.0}, {"date": "2022-12-28", "close": 1.45, "volume": 1651.0}, {"date": "2022-12-29", "close": 1.45, "volume": 21953.0}, {"date": "2022-12-30", "close": 1.5, "volume": 3253.0}, {"date": "2023-01-03", "close": 1.4, "volume": 57185.0}, {"date": "2023-01-04", "close": 1.45, "volume": 22070.0}, {"date": "2023-01-05", "close": 1.55, "volume": 157549.0}, {"date": "2023-01-06", "close": 1.5, "volume": 7.0}, {"date": "2023-01-09", "close": 1.5, "volume": 701.0}, {"date": "2023-01-10", "close": 1.5, "volume": 31698.0}, {"date": "2023-01-11", "close": 1.45, "volume": 5222.0}, {"date": "2023-01-12", "close": 1.45, "volume": 14811.0}, {"date": "2023-01-13", "close": 1.45, "volume": 20095.0}, {"date": "2023-01-16", "close": 1.45, "volume": 29259.0}, {"date": "2023-01-17", "close": 1.5, "volume": 2924.0}, {"date": "2023-01-18", "close": 1.5, "volume": 181525.0}, {"date": "2023-01-19", "close": 1.45, "volume": 16329.0}, {"date": "2023-01-20", "close": 1.475, "volume": 81.0}, {"date": "2023-01-23", "close": 1.5, "volume": 665.0}, {"date": "2023-01-25", "close": 1.45, "volume": 11934.0}, {"date": "2023-01-27", "close": 1.45, "volume": 8709.0}, {"date": "2023-01-30", "close": 1.45, "volume": 13907.0}, {"date": "2023-01-31", "close": 1.4, "volume": 47453.0}, {"date": "2023-02-01", "close": 1.45, "volume": 34278.0}, {"date": "2023-02-02", "close": 1.45, "volume": 5611.0}, {"date": "2023-02-03", "close": 1.4, "volume": 40944.0}, {"date": "2023-02-06", "close": 1.4, "volume": 9022.0}, {"date": "2023-02-07", "close": 1.4, "volume": 2900.0}, {"date": "2023-02-08", "close": 1.4, "volume": 9765.0}, {"date": "2023-02-09", "close": 1.4, "volume": 210.0}, {"date": "2023-02-10", "close": 1.45, "volume": 13000.0}, {"date": "2023-02-13", "close": 1.4, "volume": 6659.0}, {"date": "2023-02-14", "close": 1.4, "volume": 14586.0}, {"date": "2023-02-15", "close": 1.3, "volume": 40231.0}, {"date": "2023-02-16", "close": 1.3, "volume": 5409.0}, {"date": "2023-02-17", "close": 1.35, "volume": 4294.0}, {"date": "2023-02-20", "close": 1.35, "volume": 14988.0}, {"date": "2023-02-22", "close": 1.4, "volume": 15733.0}, {"date": "2023-02-24", "close": 1.35, "volume": 14802.0}, {"date": "2023-02-27", "close": 1.45, "volume": 18618.0}, {"date": "2023-02-28", "close": 1.4, "volume": 157003.0}, {"date": "2023-03-01", "close": 1.45, "volume": 144083.0}, {"date": "2023-03-02", "close": 1.4, "volume": 7256.0}, {"date": "2023-03-03", "close": 1.45, "volume": 69149.0}, {"date": "2023-03-06", "close": 1.4, "volume": 34973.0}, {"date": "2023-03-07", "close": 1.4, "volume": 15653.0}, {"date": "2023-03-08", "close": 1.4, "volume": 11732.0}, {"date": "2023-03-09", "close": 1.4, "volume": 600.0}, {"date": "2023-03-10", "close": 1.5, "volume": 1567.0}, {"date": "2023-03-13", "close": 1.4, "volume": 23634.0}, {"date": "2023-03-14", "close": 1.4, "volume": 8120.0}, {"date": "2023-03-15", "close": 1.4, "volume": 2201.0}, {"date": "2023-03-16", "close": 1.35, "volume": 108368.0}, {"date": "2023-03-17", "close": 1.35, "volume": 635.0}, {"date": "2023-03-20", "close": 1.35, "volume": 12938.0}, {"date": "2023-03-21", "close": 1.3, "volume": 20569.0}, {"date": "2023-03-22", "close": 1.3, "volume": 7746.0}, {"date": "2023-03-23", "close": 1.35, "volume": 2631.0}, {"date": "2023-03-24", "close": 1.35, "volume": 3697.0}, {"date": "2023-03-28", "close": 1.4, "volume": 0.0}, {"date": "2023-03-29", "close": 1.4, "volume": 3595.0}, {"date": "2023-03-30", "close": 1.4, "volume": 564.0}, {"date": "2023-03-31", "close": 1.4, "volume": 1.0}, {"date": "2023-04-03", "close": 1.4, "volume": 1071.0}, {"date": "2023-04-04", "close": 1.4, "volume": 1.0}, {"date": "2023-04-05", "close": 1.3, "volume": 31664.0}, {"date": "2023-04-11", "close": 1.35, "volume": 1500.0}, {"date": "2023-04-12", "close": 1.25, "volume": 1543.0}, {"date": "2023-04-13", "close": 1.3, "volume": 63.0}, {"date": "2023-04-14", "close": 1.4, "volume": 15345.0}, {"date": "2023-04-17", "close": 1.3, "volume": 21606.0}, {"date": "2023-04-18", "close": 1.3, "volume": 11045.0}, {"date": "2023-04-20", "close": 1.3, "volume": 204.0}, {"date": "2023-04-21", "close": 1.35, "volume": 31338.0}, {"date": "2023-04-24", "close": 1.35, "volume": 2873.0}, {"date": "2023-04-26", "close": 1.3, "volume": 45192.0}, {"date": "2023-04-27", "close": 1.3, "volume": 2880.0}, {"date": "2023-04-28", "close": 1.3, "volume": 6205.0}, {"date": "2023-05-01", "close": 1.35, "volume": 1000.0}, {"date": "2023-05-02", "close": 1.25, "volume": 19261.0}, {"date": "2023-05-03", "close": 1.3, "volume": 184440.0}, {"date": "2023-05-04", "close": 1.35, "volume": 49885.0}, {"date": "2023-05-05", "close": 1.325, "volume": 36492.0}, {"date": "2023-05-08", "close": 1.3, "volume": 83418.0}, {"date": "2023-05-10", "close": 1.3, "volume": 17560.0}, {"date": "2023-05-11", "close": 1.25, "volume": 9701.0}, {"date": "2023-05-12", "close": 1.25, "volume": 1272.0}, {"date": "2023-05-15", "close": 1.25, "volume": 5068.0}, {"date": "2023-05-16", "close": 1.25, "volume": 55000.0}, {"date": "2023-05-17", "close": 1.25, "volume": 1837.0}, {"date": "2023-05-18", "close": 1.2, "volume": 104788.0}, {"date": "2023-05-19", "close": 1.2, "volume": 24042.0}, {"date": "2023-05-22", "close": 1.2, "volume": 7669.0}, {"date": "2023-05-23", "close": 1.2, "volume": 5604.0}, {"date": "2023-05-24", "close": 1.2, "volume": 22929.0}, {"date": "2023-05-26", "close": 1.15, "volume": 28927.0}, {"date": "2023-05-29", "close": 1.2, "volume": 2.0}, {"date": "2023-05-30", "close": 1.2, "volume": 0.0}, {"date": "2023-05-31", "close": 1.15, "volume": 2011.0}, {"date": "2023-06-01", "close": 1.15, "volume": 28000.0}, {"date": "2023-06-02", "close": 1.2, "volume": 19993.0}, {"date": "2023-06-05", "close": 1.2, "volume": 2574.0}, {"date": "2023-06-06", "close": 1.15, "volume": 1477.0}, {"date": "2023-06-07", "close": 1.15, "volume": 25000.0}, {"date": "2023-06-08", "close": 1.15, "volume": 500.0}, {"date": "2023-06-09", "close": 1.2, "volume": 30710.0}, {"date": "2023-06-13", "close": 1.2, "volume": 10885.0}, {"date": "2023-06-15", "close": 1.15, "volume": 10908.0}, {"date": "2023-06-16", "close": 1.15, "volume": 2535.0}, {"date": "2023-06-19", "close": 1.15, "volume": 35839.0}, {"date": "2023-06-20", "close": 1.15, "volume": 41848.0}, {"date": "2023-06-21", "close": 1.15, "volume": 5299.0}, {"date": "2023-06-22", "close": 1.15, "volume": 10007.0}, {"date": "2023-06-23", "close": 1.15, "volume": 4102.0}, {"date": "2023-06-26", "close": 1.15, "volume": 19867.0}, {"date": "2023-06-27", "close": 1.15, "volume": 19217.0}, {"date": "2023-06-28", "close": 1.15, "volume": 17809.0}, {"date": "2023-06-29", "close": 1.15, "volume": 22388.0}, {"date": "2023-06-30", "close": 1.15, "volume": 18313.0}, {"date": "2023-07-03", "close": 1.25, "volume": 6929.0}, {"date": "2023-07-04", "close": 1.2, "volume": 40004.0}, {"date": "2023-07-05", "close": 1.225, "volume": 1384.0}, {"date": "2023-07-06", "close": 1.15, "volume": 10805.0}, {"date": "2023-07-10", "close": 1.2, "volume": 8442.0}, {"date": "2023-07-11", "close": 1.2, "volume": 1555.0}, {"date": "2023-07-12", "close": 1.2, "volume": 6205.0}, {"date": "2023-07-13", "close": 1.275, "volume": 41763.0}, {"date": "2023-07-14", "close": 1.3, "volume": 24606.0}, {"date": "2023-07-17", "close": 1.25, "volume": 547.0}, {"date": "2023-07-18", "close": 1.25, "volume": 553.0}, {"date": "2023-07-19", "close": 1.2, "volume": 61249.0}, {"date": "2023-07-20", "close": 1.25, "volume": 6942.0}, {"date": "2023-07-21", "close": 1.25, "volume": 58960.0}, {"date": "2023-07-24", "close": 1.25, "volume": 400.0}, {"date": "2023-07-25", "close": 1.25, "volume": 9.0}, {"date": "2023-07-26", "close": 1.25, "volume": 25512.0}, {"date": "2023-07-27", "close": 1.2, "volume": 51933.0}, {"date": "2023-07-28", "close": 1.25, "volume": 14883.0}, {"date": "2023-07-31", "close": 1.3, "volume": 7192.0}, {"date": "2023-08-01", "close": 1.35, "volume": 20136.0}, {"date": "2023-08-02", "close": 1.2, "volume": 40142.0}, {"date": "2023-08-04", "close": 1.2, "volume": 16.0}, {"date": "2023-08-07", "close": 1.2, "volume": 4363.0}, {"date": "2023-08-09", "close": 1.2, "volume": 5729.0}, {"date": "2023-08-11", "close": 1.2, "volume": 0.0}, {"date": "2023-08-14", "close": 1.2, "volume": 2500.0}, {"date": "2023-08-15", "close": 1.25, "volume": 11734.0}, {"date": "2023-08-16", "close": 1.2, "volume": 500.0}, {"date": "2023-08-17", "close": 1.25, "volume": 5000.0}, {"date": "2023-08-18", "close": 1.25, "volume": 4000.0}, {"date": "2023-08-21", "close": 1.2, "volume": 3500.0}, {"date": "2023-08-22", "close": 1.2, "volume": 12675.0}, {"date": "2023-08-23", "close": 1.15, "volume": 10127.0}, {"date": "2023-08-24", "close": 1.2, "volume": 6236.0}, {"date": "2023-08-25", "close": 1.15, "volume": 136387.0}, {"date": "2023-08-28", "close": 1.1, "volume": 75005.0}, {"date": "2023-08-29", "close": 1.15, "volume": 548230.0}, {"date": "2023-08-30", "close": 1.2, "volume": 63234.0}, {"date": "2023-08-31", "close": 1.2, "volume": 285361.0}, {"date": "2023-09-01", "close": 1.2, "volume": 84995.0}, {"date": "2023-09-04", "close": 1.2, "volume": 150002.0}, {"date": "2023-09-05", "close": 1.15, "volume": 176373.0}, {"date": "2023-09-06", "close": 1.15, "volume": 4178.0}, {"date": "2023-09-07", "close": 1.15, "volume": 41253.0}, {"date": "2023-09-08", "close": 1.15, "volume": 30220.0}, {"date": "2023-09-12", "close": 1.15, "volume": 38774.0}, {"date": "2023-09-13", "close": 1.15, "volume": 10000.0}, {"date": "2023-09-14", "close": 1.15, "volume": 11768.0}, {"date": "2023-09-15", "close": 1.15, "volume": 75222.0}, {"date": "2023-09-18", "close": 1.15, "volume": 13609.0}, {"date": "2023-09-19", "close": 1.1, "volume": 55373.0}, {"date": "2023-09-20", "close": 1.1, "volume": 31090.0}, {"date": "2023-09-21", "close": 1.15, "volume": 37613.0}, {"date": "2023-09-22", "close": 1.125, "volume": 11.0}, {"date": "2023-09-25", "close": 1.1, "volume": 3968.0}, {"date": "2023-09-26", "close": 1.125, "volume": 8388.0}, {"date": "2023-09-27", "close": 1.125, "volume": 13965.0}, {"date": "2023-09-28", "close": 1.1, "volume": 46514.0}, {"date": "2023-09-29", "close": 1.15, "volume": 10576.0}, {"date": "2023-10-02", "close": 1.15, "volume": 80545.0}, {"date": "2023-10-03", "close": 1.15, "volume": 4753.0}, {"date": "2023-10-04", "close": 1.15, "volume": 13368.0}, {"date": "2023-10-05", "close": 1.15, "volume": 20000.0}, {"date": "2023-10-06", "close": 1.125, "volume": 14228.0}, {"date": "2023-10-09", "close": 1.15, "volume": 20585.0}, {"date": "2023-10-10", "close": 1.1, "volume": 21155.0}, {"date": "2023-10-11", "close": 1.1, "volume": 18635.0}, {"date": "2023-10-12", "close": 1.15, "volume": 26942.0}, {"date": "2023-10-13", "close": 1.15, "volume": 7821.0}, {"date": "2023-10-16", "close": 1.15, "volume": 11275.0}, {"date": "2023-10-17", "close": 1.2, "volume": 1000.0}, {"date": "2023-10-18", "close": 1.15, "volume": 30551.0}, {"date": "2023-10-19", "close": 1.2, "volume": 8.0}, {"date": "2023-10-20", "close": 1.1, "volume": 33102.0}, {"date": "2023-10-23", "close": 1.15, "volume": 72473.0}, {"date": "2023-10-24", "close": 1.15, "volume": 11003.0}, {"date": "2023-10-26", "close": 1.1, "volume": 8023.0}, {"date": "2023-10-27", "close": 1.15, "volume": 34156.0}, {"date": "2023-10-30", "close": 1.15, "volume": 50198.0}, {"date": "2023-10-31", "close": 1.15, "volume": 43999.0}, {"date": "2023-11-01", "close": 1.15, "volume": 5137.0}, {"date": "2023-11-02", "close": 1.15, "volume": 26340.0}, {"date": "2023-11-03", "close": 1.15, "volume": 35254.0}, {"date": "2023-11-06", "close": 1.15, "volume": 32515.0}, {"date": "2023-11-07", "close": 1.15, "volume": 63817.0}, {"date": "2023-11-08", "close": 1.15, "volume": 117472.0}, {"date": "2023-11-09", "close": 1.15, "volume": 10195.0}, {"date": "2023-11-13", "close": 1.125, "volume": 557.0}, {"date": "2023-11-14", "close": 1.1, "volume": 6191.0}, {"date": "2023-11-15", "close": 1.1, "volume": 7657.0}, {"date": "2023-11-16", "close": 1.1, "volume": 728.0}, {"date": "2023-11-20", "close": 1.15, "volume": 21411.0}, {"date": "2023-11-21", "close": 1.1, "volume": 1267.0}, {"date": "2023-11-22", "close": 1.15, "volume": 59859.0}, {"date": "2023-11-23", "close": 1.1, "volume": 12683.0}, {"date": "2023-11-24", "close": 1.175, "volume": 33979.0}, {"date": "2023-11-27", "close": 1.1, "volume": 66572.0}, {"date": "2023-11-28", "close": 1.125, "volume": 29898.0}, {"date": "2023-11-29", "close": 1.1, "volume": 74601.0}, {"date": "2023-11-30", "close": 1.1, "volume": 132096.0}, {"date": "2023-12-01", "close": 1.1, "volume": 127901.0}, {"date": "2023-12-04", "close": 1.1, "volume": 88199.0}, {"date": "2023-12-05", "close": 1.1, "volume": 1085.0}, {"date": "2023-12-06", "close": 1.1, "volume": 24489.0}, {"date": "2023-12-07", "close": 1.15, "volume": 30211.0}, {"date": "2023-12-08", "close": 1.1, "volume": 3130.0}, {"date": "2023-12-11", "close": 1.1, "volume": 679.0}, {"date": "2023-12-12", "close": 1.1, "volume": 873.0}, {"date": "2023-12-13", "close": 1.15, "volume": 105365.0}, {"date": "2023-12-14", "close": 1.2, "volume": 33728.0}, {"date": "2023-12-15", "close": 1.2, "volume": 71170.0}, {"date": "2023-12-18", "close": 1.2, "volume": 2917.0}, {"date": "2023-12-20", "close": 1.15, "volume": 5400.0}, {"date": "2023-12-21", "close": 1.15, "volume": 1589.0}, {"date": "2023-12-22", "close": 1.175, "volume": 2000.0}, {"date": "2023-12-27", "close": 1.175, "volume": 11.0}, {"date": "2023-12-28", "close": 1.2, "volume": 132036.0}, {"date": "2023-12-29", "close": 1.25, "volume": 30226.0}, {"date": "2024-01-02", "close": 1.2, "volume": 22428.0}, {"date": "2024-01-03", "close": 1.2, "volume": 30724.0}, {"date": "2024-01-04", "close": 1.15, "volume": 17349.0}, {"date": "2024-01-05", "close": 1.15, "volume": 19614.0}, {"date": "2024-01-09", "close": 1.15, "volume": 17429.0}, {"date": "2024-01-11", "close": 1.15, "volume": 13011.0}, {"date": "2024-01-12", "close": 1.25, "volume": 55862.0}, {"date": "2024-01-15", "close": 1.2, "volume": 43298.0}, {"date": "2024-01-16", "close": 1.2, "volume": 9184.0}, {"date": "2024-01-17", "close": 1.2, "volume": 9857.0}, {"date": "2024-01-18", "close": 1.2, "volume": 1293.0}, {"date": "2024-01-19", "close": 1.2, "volume": 12000.0}, {"date": "2024-01-22", "close": 1.2, "volume": 17165.0}, {"date": "2024-01-23", "close": 1.25, "volume": 41213.0}, {"date": "2024-01-24", "close": 1.3, "volume": 40857.0}, {"date": "2024-01-25", "close": 1.35, "volume": 43696.0}, {"date": "2024-01-29", "close": 1.3, "volume": 12007.0}, {"date": "2024-01-30", "close": 1.3, "volume": 35123.0}, {"date": "2024-01-31", "close": 1.3, "volume": 7511.0}, {"date": "2024-02-01", "close": 1.3, "volume": 13696.0}, {"date": "2024-02-02", "close": 1.4, "volume": 25183.0}, {"date": "2024-02-05", "close": 1.4, "volume": 17098.0}, {"date": "2024-02-06", "close": 1.35, "volume": 30246.0}, {"date": "2024-02-08", "close": 1.35, "volume": 2500.0}, {"date": "2024-02-09", "close": 1.4, "volume": 23721.0}, {"date": "2024-02-12", "close": 1.35, "volume": 8225.0}, {"date": "2024-02-13", "close": 1.35, "volume": 7483.0}, {"date": "2024-02-14", "close": 1.35, "volume": 740.0}, {"date": "2024-02-15", "close": 1.35, "volume": 3926.0}, {"date": "2024-02-16", "close": 1.35, "volume": 21244.0}, {"date": "2024-02-19", "close": 1.35, "volume": 5027.0}, {"date": "2024-02-20", "close": 1.4, "volume": 51738.0}, {"date": "2024-02-21", "close": 1.4, "volume": 1250.0}, {"date": "2024-02-22", "close": 1.35, "volume": 3000.0}, {"date": "2024-02-23", "close": 1.3, "volume": 125983.0}, {"date": "2024-02-26", "close": 1.2, "volume": 14403.0}, {"date": "2024-02-27", "close": 1.25, "volume": 5059.0}, {"date": "2024-02-28", "close": 1.3, "volume": 11842.0}, {"date": "2024-02-29", "close": 1.3, "volume": 1839.0}, {"date": "2024-03-01", "close": 1.3, "volume": 7469.0}, {"date": "2024-03-04", "close": 1.3, "volume": 1531.0}, {"date": "2024-03-05", "close": 1.3, "volume": 100404.0}, {"date": "2024-03-06", "close": 1.25, "volume": 148455.0}, {"date": "2024-03-07", "close": 1.2, "volume": 7209.0}, {"date": "2024-03-08", "close": 1.35, "volume": 71782.0}, {"date": "2024-03-11", "close": 1.3, "volume": 10439.0}, {"date": "2024-03-12", "close": 1.3, "volume": 4000.0}, {"date": "2024-03-13", "close": 1.3, "volume": 646.0}, {"date": "2024-03-14", "close": 1.35, "volume": 20972.0}, {"date": "2024-03-15", "close": 1.3, "volume": 24168.0}, {"date": "2024-03-18", "close": 1.35, "volume": 848.0}, {"date": "2024-03-19", "close": 1.35, "volume": 38113.0}, {"date": "2024-03-20", "close": 1.35, "volume": 17255.0}, {"date": "2024-03-21", "close": 1.45, "volume": 181808.0}, {"date": "2024-03-22", "close": 1.45, "volume": 19118.0}, {"date": "2024-03-25", "close": 1.45, "volume": 25877.0}, {"date": "2024-03-26", "close": 1.35, "volume": 30348.0}, {"date": "2024-03-27", "close": 1.4, "volume": 22778.0}, {"date": "2024-04-02", "close": 1.4, "volume": 2641.0}, {"date": "2024-04-03", "close": 1.35, "volume": 40507.0}, {"date": "2024-04-04", "close": 1.35, "volume": 13200.0}, {"date": "2024-04-05", "close": 1.35, "volume": 1.0}, {"date": "2024-04-08", "close": 1.35, "volume": 3221.0}, {"date": "2024-04-09", "close": 1.35, "volume": 2927.0}, {"date": "2024-04-11", "close": 1.35, "volume": 87395.0}, {"date": "2024-04-12", "close": 1.4, "volume": 33299.0}, {"date": "2024-04-15", "close": 1.35, "volume": 13390.0}, {"date": "2024-04-17", "close": 1.4, "volume": 18170.0}, {"date": "2024-04-18", "close": 1.35, "volume": 5480.0}, {"date": "2024-04-19", "close": 1.4, "volume": 1607.0}, {"date": "2024-04-22", "close": 1.35, "volume": 11185.0}, {"date": "2024-04-23", "close": 1.4, "volume": 21034.0}, {"date": "2024-04-24", "close": 1.4, "volume": 26609.0}, {"date": "2024-04-26", "close": 1.4, "volume": 49135.0}, {"date": "2024-04-29", "close": 1.4, "volume": 13776.0}, {"date": "2024-04-30", "close": 1.4, "volume": 30114.0}, {"date": "2024-05-01", "close": 1.4, "volume": 225687.0}, {"date": "2024-05-02", "close": 1.4, "volume": 157598.0}, {"date": "2024-05-03", "close": 1.35, "volume": 85684.0}, {"date": "2024-05-06", "close": 1.4, "volume": 109774.0}, {"date": "2024-05-07", "close": 1.35, "volume": 103272.0}, {"date": "2024-05-08", "close": 1.4, "volume": 16121.0}, {"date": "2024-05-09", "close": 1.4, "volume": 45890.0}, {"date": "2024-05-10", "close": 1.375, "volume": 103842.0}, {"date": "2024-05-13", "close": 1.375, "volume": 40118.0}, {"date": "2024-05-14", "close": 1.35, "volume": 25000.0}, {"date": "2024-05-15", "close": 1.35, "volume": 2414.0}, {"date": "2024-05-16", "close": 1.4, "volume": 33718.0}, {"date": "2024-05-17", "close": 1.4, "volume": 61059.0}, {"date": "2024-05-20", "close": 1.375, "volume": 123224.0}, {"date": "2024-05-21", "close": 1.45, "volume": 71363.0}, {"date": "2024-05-22", "close": 1.45, "volume": 21464.0}, {"date": "2024-05-23", "close": 1.45, "volume": 59776.0}, {"date": "2024-05-24", "close": 1.475, "volume": 14074.0}, {"date": "2024-05-27", "close": 1.45, "volume": 38737.0}, {"date": "2024-05-28", "close": 1.45, "volume": 47394.0}, {"date": "2024-05-29", "close": 1.45, "volume": 2530.0}, {"date": "2024-05-30", "close": 1.5, "volume": 49829.0}, {"date": "2024-05-31", "close": 1.5, "volume": 703.0}, {"date": "2024-06-03", "close": 1.5, "volume": 20600.0}, {"date": "2024-06-04", "close": 1.45, "volume": 24877.0}, {"date": "2024-06-05", "close": 1.5, "volume": 27572.0}, {"date": "2024-06-06", "close": 1.45, "volume": 49055.0}, {"date": "2024-06-07", "close": 1.45, "volume": 3161.0}, {"date": "2024-06-11", "close": 1.4, "volume": 30516.0}, {"date": "2024-06-12", "close": 1.4, "volume": 45439.0}, {"date": "2024-06-13", "close": 1.45, "volume": 18732.0}, {"date": "2024-06-14", "close": 1.45, "volume": 6311.0}, {"date": "2024-06-17", "close": 1.45, "volume": 2897.0}, {"date": "2024-06-18", "close": 1.5, "volume": 19121.0}, {"date": "2024-06-19", "close": 1.45, "volume": 18790.0}, {"date": "2024-06-20", "close": 1.45, "volume": 13959.0}, {"date": "2024-06-21", "close": 1.5, "volume": 115292.0}, {"date": "2024-06-24", "close": 1.4, "volume": 69902.0}, {"date": "2024-06-25", "close": 1.45, "volume": 53279.0}, {"date": "2024-06-26", "close": 1.475, "volume": 17115.0}, {"date": "2024-06-27", "close": 1.4, "volume": 3500.0}, {"date": "2024-06-28", "close": 1.5, "volume": 25862.0}, {"date": "2024-07-01", "close": 1.5, "volume": 8363.0}, {"date": "2024-07-02", "close": 1.4, "volume": 3445.0}, {"date": "2024-07-03", "close": 1.45, "volume": 5671.0}, {"date": "2024-07-04", "close": 1.5, "volume": 5.0}, {"date": "2024-07-05", "close": 1.5, "volume": 17691.0}, {"date": "2024-07-08", "close": 1.55, "volume": 76810.0}, {"date": "2024-07-09", "close": 1.5, "volume": 24315.0}, {"date": "2024-07-10", "close": 1.5, "volume": 32746.0}, {"date": "2024-07-11", "close": 1.5, "volume": 167393.0}, {"date": "2024-07-12", "close": 1.45, "volume": 50078.0}, {"date": "2024-07-15", "close": 1.45, "volume": 6934.0}, {"date": "2024-07-16", "close": 1.45, "volume": 19116.0}, {"date": "2024-07-17", "close": 1.45, "volume": 10307.0}, {"date": "2024-07-18", "close": 1.425, "volume": 1313.0}, {"date": "2024-07-19", "close": 1.4, "volume": 39611.0}, {"date": "2024-07-22", "close": 1.425, "volume": 3271.0}, {"date": "2024-07-23", "close": 1.45, "volume": 12123.0}, {"date": "2024-07-24", "close": 1.4, "volume": 17791.0}, {"date": "2024-07-25", "close": 1.425, "volume": 1935.0}, {"date": "2024-07-26", "close": 1.45, "volume": 30437.0}, {"date": "2024-07-29", "close": 1.45, "volume": 59899.0}, {"date": "2024-07-30", "close": 1.45, "volume": 11000.0}, {"date": "2024-07-31", "close": 1.4, "volume": 15017.0}, {"date": "2024-08-01", "close": 1.45, "volume": 5785.0}, {"date": "2024-08-02", "close": 1.45, "volume": 26781.0}, {"date": "2024-08-05", "close": 1.4, "volume": 24920.0}, {"date": "2024-08-06", "close": 1.4, "volume": 68800.0}, {"date": "2024-08-07", "close": 1.45, "volume": 20617.0}, {"date": "2024-08-08", "close": 1.4, "volume": 108843.0}, {"date": "2024-08-09", "close": 1.425, "volume": 29143.0}, {"date": "2024-08-12", "close": 1.425, "volume": 25443.0}, {"date": "2024-08-13", "close": 1.45, "volume": 15017.0}, {"date": "2024-08-14", "close": 1.45, "volume": 37786.0}, {"date": "2024-08-15", "close": 1.45, "volume": 4244.0}, {"date": "2024-08-16", "close": 1.4, "volume": 92478.0}, {"date": "2024-08-19", "close": 1.425, "volume": 54664.0}, {"date": "2024-08-20", "close": 1.5, "volume": 19576.0}, {"date": "2024-08-21", "close": 1.45, "volume": 35026.0}, {"date": "2024-08-22", "close": 1.45, "volume": 82890.0}, {"date": "2024-08-23", "close": 1.55, "volume": 276299.0}, {"date": "2024-08-26", "close": 1.45, "volume": 69141.0}, {"date": "2024-08-27", "close": 1.45, "volume": 19046.0}, {"date": "2024-08-28", "close": 1.4, "volume": 247319.0}, {"date": "2024-08-30", "close": 1.35, "volume": 5055.0}, {"date": "2024-09-02", "close": 1.4, "volume": 134008.0}, {"date": "2024-09-03", "close": 1.4, "volume": 2000.0}, {"date": "2024-09-06", "close": 1.4, "volume": 87354.0}, {"date": "2024-09-09", "close": 1.375, "volume": 27084.0}, {"date": "2024-09-10", "close": 1.35, "volume": 46294.0}, {"date": "2024-09-11", "close": 1.35, "volume": 33917.0}, {"date": "2024-09-12", "close": 1.35, "volume": 89749.0}, {"date": "2024-09-13", "close": 1.4, "volume": 47404.0}, {"date": "2024-09-16", "close": 1.4, "volume": 84844.0}, {"date": "2024-09-17", "close": 1.4, "volume": 14236.0}, {"date": "2024-09-18", "close": 1.45, "volume": 17168.0}, {"date": "2024-09-19", "close": 1.425, "volume": 92002.0}, {"date": "2024-09-20", "close": 1.425, "volume": 16417.0}, {"date": "2024-09-23", "close": 1.4, "volume": 67770.0}, {"date": "2024-09-24", "close": 1.4, "volume": 126353.0}, {"date": "2024-09-25", "close": 1.4, "volume": 11548.0}, {"date": "2024-09-26", "close": 1.4, "volume": 30108.0}, {"date": "2024-09-27", "close": 1.4, "volume": 15900.0}, {"date": "2024-09-30", "close": 1.4, "volume": 13925.0}, {"date": "2024-10-01", "close": 1.4, "volume": 13023.0}, {"date": "2024-10-03", "close": 1.4, "volume": 18235.0}, {"date": "2024-10-04", "close": 1.4, "volume": 42.0}, {"date": "2024-10-07", "close": 1.425, "volume": 10527.0}, {"date": "2024-10-08", "close": 1.425, "volume": 15000.0}, {"date": "2024-10-09", "close": 1.45, "volume": 41460.0}, {"date": "2024-10-10", "close": 1.4, "volume": 34013.0}, {"date": "2024-10-11", "close": 1.4, "volume": 48257.0}, {"date": "2024-10-14", "close": 1.45, "volume": 29771.0}, {"date": "2024-10-15", "close": 1.4, "volume": 13208.0}, {"date": "2024-10-16", "close": 1.4, "volume": 7149.0}, {"date": "2024-10-17", "close": 1.4, "volume": 3387.0}, {"date": "2024-10-18", "close": 1.425, "volume": 26107.0}, {"date": "2024-10-21", "close": 1.4, "volume": 16561.0}, {"date": "2024-10-22", "close": 1.4, "volume": 3228.0}, {"date": "2024-10-23", "close": 1.4, "volume": 26072.0}, {"date": "2024-10-24", "close": 1.4, "volume": 1567.0}, {"date": "2024-10-25", "close": 1.4, "volume": 2873.0}, {"date": "2024-10-28", "close": 1.4, "volume": 4506.0}, {"date": "2024-10-29", "close": 1.425, "volume": 14259.0}, {"date": "2024-10-30", "close": 1.45, "volume": 112566.0}, {"date": "2024-10-31", "close": 1.45, "volume": 1820.0}, {"date": "2024-11-01", "close": 1.475, "volume": 11857.0}, {"date": "2024-11-04", "close": 1.45, "volume": 46839.0}, {"date": "2024-11-05", "close": 1.45, "volume": 1100.0}, {"date": "2024-11-06", "close": 1.4, "volume": 12231.0}, {"date": "2024-11-07", "close": 1.4, "volume": 176.0}, {"date": "2024-11-08", "close": 1.4, "volume": 21345.0}, {"date": "2024-11-11", "close": 1.4, "volume": 18121.0}, {"date": "2024-11-12", "close": 1.4, "volume": 12183.0}, {"date": "2024-11-13", "close": 1.4, "volume": 302.0}, {"date": "2024-11-14", "close": 1.4, "volume": 3489.0}, {"date": "2024-11-15", "close": 1.4, "volume": 5054.0}, {"date": "2024-11-18", "close": 1.4, "volume": 386.0}, {"date": "2024-11-19", "close": 1.35, "volume": 51566.0}, {"date": "2024-11-20", "close": 1.35, "volume": 7044.0}, {"date": "2024-11-21", "close": 1.4, "volume": 192.0}, {"date": "2024-11-22", "close": 1.4, "volume": 13516.0}, {"date": "2024-11-25", "close": 1.4, "volume": 16272.0}, {"date": "2024-12-05", "close": 1.4, "volume": 464.0}, {"date": "2024-12-06", "close": 1.39, "volume": 29234.0}, {"date": "2024-12-09", "close": 1.4, "volume": 1151.0}, {"date": "2024-12-10", "close": 1.405, "volume": 51314.0}, {"date": "2024-12-11", "close": 1.39, "volume": 30282.0}, {"date": "2024-12-12", "close": 1.385, "volume": 11625.0}, {"date": "2024-12-13", "close": 1.365, "volume": 50472.0}, {"date": "2024-12-17", "close": 1.385, "volume": 111152.0}, {"date": "2024-12-18", "close": 1.38, "volume": 12392.0}, {"date": "2024-12-19", "close": 1.38, "volume": 109110.0}, {"date": "2024-12-20", "close": 1.39, "volume": 301186.0}, {"date": "2024-12-24", "close": 1.375, "volume": 15595.0}, {"date": "2024-12-30", "close": 1.38, "volume": 40553.0}, {"date": "2025-01-02", "close": 1.395, "volume": 369.0}, {"date": "2025-01-03", "close": 1.39, "volume": 27302.0}, {"date": "2025-01-06", "close": 1.39, "volume": 20415.0}, {"date": "2025-01-07", "close": 1.395, "volume": 5349.0}, {"date": "2025-01-08", "close": 1.375, "volume": 14395.0}, {"date": "2025-01-09", "close": 1.32, "volume": 118836.0}, {"date": "2025-01-10", "close": 1.25, "volume": 34694.0}, {"date": "2025-01-13", "close": 1.23, "volume": 20844.0}, {"date": "2025-01-14", "close": 1.2, "volume": 60283.0}, {"date": "2025-01-15", "close": 1.265, "volume": 27934.0}, {"date": "2025-01-16", "close": 1.295, "volume": 32444.0}, {"date": "2025-01-17", "close": 1.28, "volume": 22509.0}, {"date": "2025-01-20", "close": 1.3, "volume": 2730.0}, {"date": "2025-01-21", "close": 1.305, "volume": 3344.0}, {"date": "2025-01-22", "close": 1.33, "volume": 6058.0}, {"date": "2025-01-23", "close": 1.28, "volume": 8107.0}, {"date": "2025-01-24", "close": 1.305, "volume": 9200.0}, {"date": "2025-01-28", "close": 1.31, "volume": 33317.0}, {"date": "2025-01-29", "close": 1.33, "volume": 3701.0}, {"date": "2025-01-30", "close": 1.345, "volume": 6120.0}, {"date": "2025-01-31", "close": 1.345, "volume": 1868.0}, {"date": "2025-02-03", "close": 1.345, "volume": 695.0}, {"date": "2025-02-04", "close": 1.31, "volume": 23490.0}, {"date": "2025-02-06", "close": 1.29, "volume": 7503.0}, {"date": "2025-02-07", "close": 1.34, "volume": 22384.0}, {"date": "2025-02-10", "close": 1.335, "volume": 20795.0}, {"date": "2025-02-11", "close": 1.335, "volume": 20508.0}, {"date": "2025-02-12", "close": 1.35, "volume": 41644.0}, {"date": "2025-02-13", "close": 1.35, "volume": 30699.0}, {"date": "2025-02-14", "close": 1.4, "volume": 47468.0}, {"date": "2025-02-17", "close": 1.445, "volume": 154815.0}, {"date": "2025-02-18", "close": 1.385, "volume": 166367.0}, {"date": "2025-02-19", "close": 1.395, "volume": 7485.0}, {"date": "2025-02-20", "close": 1.485, "volume": 67155.0}, {"date": "2025-02-21", "close": 1.54, "volume": 290203.0}, {"date": "2025-02-24", "close": 1.53, "volume": 140336.0}, {"date": "2025-02-25", "close": 1.53, "volume": 46700.0}, {"date": "2025-02-26", "close": 1.535, "volume": 45707.0}, {"date": "2025-02-27", "close": 1.52, "volume": 69607.0}, {"date": "2025-02-28", "close": 1.53, "volume": 79897.0}, {"date": "2025-03-03", "close": 1.535, "volume": 101523.0}, {"date": "2025-03-04", "close": 1.53, "volume": 104123.0}, {"date": "2025-03-05", "close": 1.525, "volume": 26640.0}, {"date": "2025-03-06", "close": 1.525, "volume": 48605.0}, {"date": "2025-03-07", "close": 1.54, "volume": 115200.0}, {"date": "2025-03-10", "close": 1.51, "volume": 39776.0}, {"date": "2025-03-11", "close": 1.49, "volume": 179481.0}, {"date": "2025-03-12", "close": 1.51, "volume": 81509.0}, {"date": "2025-03-13", "close": 1.49, "volume": 9508.0}, {"date": "2025-03-14", "close": 1.5, "volume": 39112.0}, {"date": "2025-03-17", "close": 1.41, "volume": 149227.0}, {"date": "2025-03-18", "close": 1.4, "volume": 50525.0}, {"date": "2025-03-19", "close": 1.395, "volume": 41637.0}, {"date": "2025-03-20", "close": 1.5, "volume": 113390.0}, {"date": "2025-03-21", "close": 1.495, "volume": 110214.0}, {"date": "2025-03-24", "close": 1.47, "volume": 56257.0}, {"date": "2025-03-25", "close": 1.475, "volume": 33814.0}, {"date": "2025-03-26", "close": 1.42, "volume": 18750.0}, {"date": "2025-03-28", "close": 1.47, "volume": 45940.0}, {"date": "2025-03-31", "close": 1.44, "volume": 106514.0}, {"date": "2025-04-01", "close": 1.4, "volume": 49378.0}, {"date": "2025-04-02", "close": 1.445, "volume": 5937.0}, {"date": "2025-04-03", "close": 1.35, "volume": 181781.0}, {"date": "2025-04-04", "close": 1.375, "volume": 107842.0}, {"date": "2025-04-07", "close": 1.33, "volume": 88788.0}, {"date": "2025-04-08", "close": 1.345, "volume": 39059.0}, {"date": "2025-04-09", "close": 1.355, "volume": 23006.0}, {"date": "2025-04-10", "close": 1.365, "volume": 74290.0}, {"date": "2025-04-11", "close": 1.415, "volume": 2080.0}, {"date": "2025-04-14", "close": 1.41, "volume": 8337.0}, {"date": "2025-04-15", "close": 1.44, "volume": 1297.0}, {"date": "2025-04-16", "close": 1.45, "volume": 78944.0}, {"date": "2025-04-17", "close": 1.455, "volume": 43753.0}, {"date": "2025-04-22", "close": 1.56, "volume": 206757.0}, {"date": "2025-04-23", "close": 1.53, "volume": 37789.0}, {"date": "2025-04-24", "close": 1.56, "volume": 13539.0}, {"date": "2025-04-28", "close": 1.56, "volume": 82718.0}, {"date": "2025-04-29", "close": 1.605, "volume": 298018.0}, {"date": "2025-04-30", "close": 1.61, "volume": 154556.0}, {"date": "2025-05-01", "close": 1.55, "volume": 20223.0}, {"date": "2025-05-02", "close": 1.53, "volume": 2205.0}, {"date": "2025-05-05", "close": 1.455, "volume": 144916.0}, {"date": "2025-05-06", "close": 1.5575, "volume": 13272.0}, {"date": "2025-05-07", "close": 1.54, "volume": 2384.0}, {"date": "2025-05-08", "close": 1.48, "volume": 5592.0}, {"date": "2025-05-09", "close": 1.49, "volume": 3172.0}, {"date": "2025-05-12", "close": 1.49, "volume": 18542.0}, {"date": "2025-05-13", "close": 1.47, "volume": 13033.0}, {"date": "2025-05-14", "close": 1.47, "volume": 31992.0}, {"date": "2025-05-15", "close": 1.43, "volume": 50709.0}, {"date": "2025-05-16", "close": 1.47, "volume": 1182.0}, {"date": "2025-05-19", "close": 1.47, "volume": 19422.0}, {"date": "2025-05-20", "close": 1.48, "volume": 7844.0}, {"date": "2025-05-21", "close": 1.47, "volume": 1132.0}, {"date": "2025-05-22", "close": 1.48, "volume": 7789.0}, {"date": "2025-05-23", "close": 1.4575, "volume": 2614.0}, {"date": "2025-05-26", "close": 1.48, "volume": 34666.0}, {"date": "2025-05-27", "close": 1.47, "volume": 19087.0}, {"date": "2025-05-28", "close": 1.47, "volume": 11522.0}, {"date": "2025-05-29", "close": 1.46, "volume": 21248.0}, {"date": "2025-05-30", "close": 1.455, "volume": 10492.0}, {"date": "2025-06-02", "close": 1.46, "volume": 608.0}, {"date": "2025-06-04", "close": 1.435, "volume": 8172.0}, {"date": "2025-06-06", "close": 1.4, "volume": 82886.0}, {"date": "2025-06-10", "close": 1.38, "volume": 43177.0}, {"date": "2025-06-11", "close": 1.4, "volume": 19673.0}, {"date": "2025-06-12", "close": 1.405, "volume": 16209.0}, {"date": "2025-06-13", "close": 1.4, "volume": 62221.0}, {"date": "2025-06-16", "close": 1.35, "volume": 111797.0}, {"date": "2025-06-17", "close": 1.36, "volume": 10991.0}, {"date": "2025-06-18", "close": 1.36, "volume": 5000.0}, {"date": "2025-06-19", "close": 1.35, "volume": 50949.0}, {"date": "2025-06-20", "close": 1.35, "volume": 20159.0}, {"date": "2025-06-23", "close": 1.35, "volume": 26587.0}, {"date": "2025-06-24", "close": 1.325, "volume": 42781.0}, {"date": "2025-06-25", "close": 1.34, "volume": 115124.0}, {"date": "2025-06-26", "close": 1.31, "volume": 87303.0}, {"date": "2025-06-27", "close": 1.38, "volume": 97053.0}, {"date": "2025-06-30", "close": 1.36, "volume": 31473.0}, {"date": "2025-07-01", "close": 1.365, "volume": 112.0}, {"date": "2025-07-02", "close": 1.39, "volume": 23226.0}, {"date": "2025-07-03", "close": 1.36, "volume": 977.0}, {"date": "2025-07-04", "close": 1.36, "volume": 26335.0}, {"date": "2025-07-07", "close": 1.345, "volume": 13357.0}, {"date": "2025-07-08", "close": 1.345, "volume": 38003.0}, {"date": "2025-07-09", "close": 1.37, "volume": 14392.0}, {"date": "2025-07-10", "close": 1.345, "volume": 16486.0}, {"date": "2025-07-11", "close": 1.35, "volume": 25171.0}, {"date": "2025-07-14", "close": 1.365, "volume": 30690.0}, {"date": "2025-07-15", "close": 1.365, "volume": 32477.0}, {"date": "2025-07-16", "close": 1.335, "volume": 33127.0}, {"date": "2025-07-17", "close": 1.355, "volume": 3285.0}, {"date": "2025-07-18", "close": 1.33, "volume": 99673.0}, {"date": "2025-07-21", "close": 1.385, "volume": 22906.0}, {"date": "2025-07-22", "close": 1.335, "volume": 29383.0}, {"date": "2025-07-23", "close": 1.36, "volume": 6660.0}, {"date": "2025-07-24", "close": 1.335, "volume": 29034.0}, {"date": "2025-07-25", "close": 1.35, "volume": 2105.0}, {"date": "2025-07-28", "close": 1.33, "volume": 3598.0}, {"date": "2025-07-29", "close": 1.33, "volume": 43264.0}, {"date": "2025-07-30", "close": 1.33, "volume": 15330.0}, {"date": "2025-08-01", "close": 1.34, "volume": 57598.0}, {"date": "2025-08-04", "close": 1.33, "volume": 23242.0}, {"date": "2025-08-05", "close": 1.35, "volume": 7566.0}, {"date": "2025-08-06", "close": 1.32, "volume": 5244.0}, {"date": "2025-08-07", "close": 1.34, "volume": 12450.0}, {"date": "2025-08-08", "close": 1.31, "volume": 58291.0}, {"date": "2025-08-11", "close": 1.305, "volume": 5623.0}, {"date": "2025-08-13", "close": 1.33, "volume": 25946.0}, {"date": "2025-08-14", "close": 1.345, "volume": 3330.0}, {"date": "2025-08-15", "close": 1.32, "volume": 1519.0}, {"date": "2025-08-18", "close": 1.32, "volume": 5333.0}, {"date": "2025-08-19", "close": 1.32, "volume": 23503.0}, {"date": "2025-08-20", "close": 1.31, "volume": 764.0}, {"date": "2025-08-21", "close": 1.35, "volume": 14049.0}, {"date": "2025-08-22", "close": 1.4, "volume": 595227.0}, {"date": "2025-08-25", "close": 1.38, "volume": 70647.0}, {"date": "2025-08-26", "close": 1.385, "volume": 23645.0}, {"date": "2025-08-27", "close": 1.37, "volume": 35447.0}, {"date": "2025-08-28", "close": 1.38, "volume": 12265.0}, {"date": "2025-08-29", "close": 1.34, "volume": 68061.0}, {"date": "2025-09-01", "close": 1.3475, "volume": 44614.0}, {"date": "2025-09-02", "close": 1.34, "volume": 3409.0}, {"date": "2025-09-03", "close": 1.355, "volume": 10102.0}, {"date": "2025-09-04", "close": 1.32, "volume": 97399.0}, {"date": "2025-09-05", "close": 1.335, "volume": 134642.0}, {"date": "2025-09-08", "close": 1.33, "volume": 35992.0}, {"date": "2025-09-09", "close": 1.32, "volume": 83939.0}, {"date": "2025-09-10", "close": 1.33, "volume": 62126.0}, {"date": "2025-09-11", "close": 1.305, "volume": 5971.0}, {"date": "2025-09-12", "close": 1.29, "volume": 121708.0}, {"date": "2025-09-15", "close": 1.29, "volume": 128294.0}, {"date": "2025-09-16", "close": 1.28, "volume": 14818.0}, {"date": "2025-09-17", "close": 1.265, "volume": 163037.0}, {"date": "2025-09-18", "close": 1.3, "volume": 83917.0}, {"date": "2025-09-19", "close": 1.325, "volume": 158856.0}, {"date": "2025-09-22", "close": 1.375, "volume": 90803.0}, {"date": "2025-09-23", "close": 1.425, "volume": 113047.0}, {"date": "2025-09-24", "close": 1.385, "volume": 87137.0}, {"date": "2025-09-25", "close": 1.395, "volume": 118911.0}, {"date": "2025-09-26", "close": 1.42, "volume": 74847.0}, {"date": "2025-09-29", "close": 1.435, "volume": 31660.0}, {"date": "2025-09-30", "close": 1.435, "volume": 450549.0}, {"date": "2025-10-01", "close": 1.41, "volume": 35171.0}, {"date": "2025-10-02", "close": 1.425, "volume": 163471.0}, {"date": "2025-10-03", "close": 1.4, "volume": 100838.0}, {"date": "2025-10-06", "close": 1.395, "volume": 45543.0}, {"date": "2025-10-07", "close": 1.41, "volume": 61308.0}, {"date": "2025-10-08", "close": 1.385, "volume": 18148.0}, {"date": "2025-10-09", "close": 1.37, "volume": 40243.0}, {"date": "2025-10-10", "close": 1.38, "volume": 43777.0}, {"date": "2025-10-13", "close": 1.375, "volume": 43788.0}, {"date": "2025-10-14", "close": 1.37, "volume": 82638.0}, {"date": "2025-10-15", "close": 1.4, "volume": 60110.0}, {"date": "2025-10-16", "close": 1.405, "volume": 82807.0}, {"date": "2025-10-17", "close": 1.4, "volume": 28527.0}, {"date": "2025-10-20", "close": 1.38, "volume": 10859.0}, {"date": "2025-10-21", "close": 1.38, "volume": 39941.0}, {"date": "2025-10-22", "close": 1.375, "volume": 53267.0}, {"date": "2025-10-23", "close": 1.375, "volume": 15795.0}, {"date": "2025-10-24", "close": 1.4, "volume": 242843.0}, {"date": "2025-10-27", "close": 1.44, "volume": 56594.0}, {"date": "2025-10-28", "close": 1.43, "volume": 51599.0}, {"date": "2025-10-29", "close": 1.435, "volume": 135733.0}, {"date": "2025-10-30", "close": 1.425, "volume": 76612.0}, {"date": "2025-10-31", "close": 1.43, "volume": 32574.0}, {"date": "2025-11-03", "close": 1.4325, "volume": 80377.0}, {"date": "2025-11-04", "close": 1.44, "volume": 55834.0}, {"date": "2025-11-05", "close": 1.425, "volume": 60513.0}, {"date": "2025-11-06", "close": 1.42, "volume": 55852.0}, {"date": "2025-11-07", "close": 1.43, "volume": 32264.0}, {"date": "2025-11-10", "close": 1.415, "volume": 10371.0}, {"date": "2025-11-11", "close": 1.41, "volume": 5863.0}, {"date": "2025-11-12", "close": 1.43, "volume": 35033.0}, {"date": "2025-11-13", "close": 1.44, "volume": 119813.0}, {"date": "2025-11-14", "close": 1.425, "volume": 25006.0}, {"date": "2025-11-17", "close": 1.44, "volume": 16897.0}, {"date": "2025-11-18", "close": 1.435, "volume": 258067.0}, {"date": "2025-11-19", "close": 1.425, "volume": 25096.0}, {"date": "2025-11-20", "close": 1.505, "volume": 129705.0}, {"date": "2025-11-21", "close": 1.52, "volume": 90078.0}, {"date": "2025-11-24", "close": 1.52, "volume": 35040.0}, {"date": "2025-11-25", "close": 1.51, "volume": 28679.0}, {"date": "2025-11-26", "close": 1.585, "volume": 166208.0}, {"date": "2025-11-27", "close": 1.57, "volume": 63421.0}, {"date": "2025-11-28", "close": 1.6, "volume": 117311.0}, {"date": "2025-12-01", "close": 1.595, "volume": 46489.0}, {"date": "2025-12-02", "close": 1.57, "volume": 96796.0}, {"date": "2025-12-03", "close": 1.635, "volume": 53724.0}, {"date": "2025-12-04", "close": 1.66, "volume": 42807.0}, {"date": "2025-12-05", "close": 1.645, "volume": 81972.0}, {"date": "2025-12-08", "close": 1.65, "volume": 32927.0}, {"date": "2025-12-09", "close": 1.65, "volume": 10070.0}, {"date": "2025-12-10", "close": 1.64, "volume": 29549.0}, {"date": "2025-12-11", "close": 1.64, "volume": 33927.0}, {"date": "2025-12-12", "close": 1.65, "volume": 97637.0}, {"date": "2025-12-15", "close": 1.645, "volume": 8180.0}, {"date": "2025-12-17", "close": 1.635, "volume": 45436.0}, {"date": "2025-12-18", "close": 1.655, "volume": 162716.0}, {"date": "2025-12-19", "close": 1.65, "volume": 195336.0}, {"date": "2025-12-22", "close": 1.65, "volume": 64846.0}, {"date": "2025-12-23", "close": 1.695, "volume": 100084.0}, {"date": "2025-12-24", "close": 1.68, "volume": 87315.0}, {"date": "2025-12-29", "close": 1.7, "volume": 35095.0}, {"date": "2025-12-30", "close": 1.705, "volume": 41013.0}, {"date": "2025-12-31", "close": 1.725, "volume": 51961.0}, {"date": "2026-01-02", "close": 1.735, "volume": 77481.0}, {"date": "2026-01-05", "close": 1.72, "volume": 57698.0}, {"date": "2026-01-06", "close": 1.6925, "volume": 11812.0}, {"date": "2026-01-07", "close": 1.695, "volume": 22420.0}, {"date": "2026-01-08", "close": 1.7, "volume": 23781.0}, {"date": "2026-01-09", "close": 1.68, "volume": 17895.0}, {"date": "2026-01-12", "close": 1.65, "volume": 23740.0}, {"date": "2026-01-14", "close": 1.635, "volume": 22424.0}, {"date": "2026-01-15", "close": 1.605, "volume": 23362.0}, {"date": "2026-01-16", "close": 1.59, "volume": 23444.0}, {"date": "2026-01-19", "close": 1.56, "volume": 19882.0}, {"date": "2026-01-20", "close": 1.52, "volume": 47706.0}, {"date": "2026-01-21", "close": 1.54, "volume": 21551.0}, {"date": "2026-01-22", "close": 1.61, "volume": 34067.0}, {"date": "2026-01-23", "close": 1.61, "volume": 3345.0}, {"date": "2026-01-27", "close": 1.64, "volume": 3151.0}, {"date": "2026-01-28", "close": 1.655, "volume": 15166.0}, {"date": "2026-01-29", "close": 1.655, "volume": 32112.0}, {"date": "2026-01-30", "close": 1.67, "volume": 9964.0}, {"date": "2026-02-02", "close": 1.68, "volume": 50832.0}, {"date": "2026-02-03", "close": 1.68, "volume": 6.0}, {"date": "2026-02-04", "close": 1.65, "volume": 41635.0}, {"date": "2026-02-05", "close": 1.65, "volume": 55909.0}, {"date": "2026-02-06", "close": 1.63, "volume": 72066.0}, {"date": "2026-02-09", "close": 1.665, "volume": 2317.0}, {"date": "2026-02-10", "close": 1.63, "volume": 8050.0}, {"date": "2026-02-11", "close": 1.62, "volume": 17924.0}, {"date": "2026-02-12", "close": 1.605, "volume": 6524.0}, {"date": "2026-02-13", "close": 1.58, "volume": 27039.0}, {"date": "2026-02-17", "close": 1.635, "volume": 18180.0}, {"date": "2026-02-18", "close": 1.66, "volume": 10047.0}, {"date": "2026-02-19", "close": 1.7, "volume": 19748.0}, {"date": "2026-02-20", "close": 1.76, "volume": 143286.0}, {"date": "2026-02-23", "close": 1.8, "volume": 61970.0}, {"date": "2026-02-24", "close": 1.8, "volume": 35108.0}, {"date": "2026-02-25", "close": 1.865, "volume": 43271.0}, {"date": "2026-02-26", "close": 1.88, "volume": 45079.0}, {"date": "2026-02-27", "close": 1.89, "volume": 81809.0}, {"date": "2026-03-02", "close": 1.89, "volume": 38802.0}, {"date": "2026-03-03", "close": 1.885, "volume": 27597.0}, {"date": "2026-03-05", "close": 1.84, "volume": 22058.0}, {"date": "2026-03-06", "close": 1.845, "volume": 46523.0}, {"date": "2026-03-09", "close": 1.8, "volume": 217864.0}, {"date": "2026-03-10", "close": 1.84, "volume": 163159.0}, {"date": "2026-03-11", "close": 1.805, "volume": 70867.0}, {"date": "2026-03-12", "close": 1.755, "volume": 36744.0}, {"date": "2026-03-13", "close": 1.73, "volume": 77740.0}, {"date": "2026-03-16", "close": 1.73, "volume": 26633.0}, {"date": "2026-03-17", "close": 1.7, "volume": 119537.0}, {"date": "2026-03-18", "close": 1.7, "volume": 109179.0}, {"date": "2026-03-19", "close": 1.68, "volume": 10229.0}, {"date": "2026-03-20", "close": 1.71, "volume": 36713.0}, {"date": "2026-03-23", "close": 1.68, "volume": 98896.0}, {"date": "2026-03-24", "close": 1.69, "volume": 10650.0}, {"date": "2026-03-25", "close": 1.695, "volume": 16711.0}, {"date": "2026-03-26", "close": 1.705, "volume": 76387.0}, {"date": "2026-03-27", "close": 1.68, "volume": 42201.0}, {"date": "2026-03-30", "close": 1.67, "volume": 76585.0}, {"date": "2026-03-31", "close": 1.7, "volume": 33236.0}, {"date": "2026-04-01", "close": 1.725, "volume": 11234.0}, {"date": "2026-04-02", "close": 1.75, "volume": 24877.0}, {"date": "2026-04-07", "close": 1.73, "volume": 114471.0}, {"date": "2026-04-08", "close": 1.765, "volume": 80130.0}, {"date": "2026-04-09", "close": 1.68, "volume": 233315.0}, {"date": "2026-04-10", "close": 1.705, "volume": 57748.0}, {"date": "2026-04-13", "close": 1.705, "volume": 29302.0}, {"date": "2026-04-14", "close": 1.72, "volume": 11485.0}, {"date": "2026-04-15", "close": 1.74, "volume": 10669.0}, {"date": "2026-04-16", "close": 1.74, "volume": 30360.0}, {"date": "2026-04-17", "close": 1.82, "volume": 93343.0}, {"date": "2026-04-20", "close": 1.8, "volume": 51365.0}, {"date": "2026-04-21", "close": 1.775, "volume": 9948.0}, {"date": "2026-04-22", "close": 1.8, "volume": 148680.0}, {"date": "2026-04-23", "close": 1.8, "volume": 42254.0}, {"date": "2026-04-27", "close": 1.785, "volume": 25716.0}, {"date": "2026-04-28", "close": 1.795, "volume": 37385.0}, {"date": "2026-04-29", "close": 1.79, "volume": 43842.0}, {"date": "2026-04-30", "close": 1.8, "volume": 19270.0}, {"date": "2026-05-01", "close": 1.79, "volume": 25447.0}, {"date": "2026-05-04", "close": 1.8, "volume": 27096.0}, {"date": "2026-05-05", "close": 1.8, "volume": 39915.0}, {"date": "2026-05-06", "close": 1.8, "volume": 17652.0}, {"date": "2026-05-07", "close": 1.8, "volume": 1138682.0}, {"date": "2026-05-08", "close": 1.8, "volume": 86749.0}, {"date": "2026-05-11", "close": 1.78, "volume": 55584.0}, {"date": "2026-05-12", "close": 1.78, "volume": 19493.0}, {"date": "2026-05-13", "close": 1.78, "volume": 40079.0}, {"date": "2026-05-14", "close": 1.78, "volume": 10455.0}, {"date": "2026-05-15", "close": 1.8, "volume": 14909.0}, {"date": "2026-05-18", "close": 1.8, "volume": 43606.0}, {"date": "2026-05-19", "close": 1.79, "volume": 10000.0}, {"date": "2026-05-20", "close": 1.78, "volume": 210104.0}, {"date": "2026-05-21", "close": 1.78, "volume": 188552.0}, {"date": "2026-05-22", "close": 1.78, "volume": 96229.0}, {"date": "2026-05-25", "close": 1.76, "volume": 61983.0}, {"date": "2026-05-26", "close": 1.78, "volume": 144328.0}, {"date": "2026-05-27", "close": 1.78, "volume": 26700.0}, {"date": "2026-05-28", "close": 1.78, "volume": 238665.0}, {"date": "2026-05-29", "close": 1.78, "volume": 52297.0}, {"date": "2026-06-01", "close": 1.78, "volume": 453733.0}, {"date": "2026-06-02", "close": 1.78, "volume": 33637.0}, {"date": "2026-06-03", "close": 1.78, "volume": 118901.0}, {"date": "2026-06-04", "close": 1.78, "volume": 638224.0}, {"date": "2026-06-05", "close": 1.85, "volume": 1687292.0}, {"date": "2026-06-09", "close": 1.98, "volume": 281355.0}, {"date": "2026-06-10", "close": 2.05, "volume": 366617.0}, {"date": "2026-06-11", "close": 1.955, "volume": 44585.0}, {"date": "2026-06-12", "close": 2.0, "volume": 157642.0}, {"date": "2026-06-15", "close": 2.2, "volume": 283550.0}, {"date": "2026-06-16", "close": 2.29, "volume": 410312.0}, {"date": "2026-06-17", "close": 2.38, "volume": 298848.0}, {"date": "2026-06-18", "close": 2.35, "volume": 107947.0}, {"date": "2026-06-19", "close": 2.23, "volume": 143186.0}, {"date": "2026-06-22", "close": 2.17, "volume": 151107.0}, {"date": "2026-06-23", "close": 2.2, "volume": 123956.0}, {"date": "2026-06-24", "close": 2.21, "volume": 19098.0}, {"date": "2026-06-25", "close": 2.17, "volume": 107958.0}, {"date": "2026-06-26", "close": 2.16, "volume": 71139.0}, {"date": "2026-06-29", "close": 2.12, "volume": 55515.0}, {"date": "2026-06-30", "close": 2.13, "volume": 149728.0}, {"date": "2026-07-01", "close": 2.17, "volume": 23888.0}, {"date": "2026-07-02", "close": 2.21, "volume": 49318.0}, {"date": "2026-07-03", "close": 2.15, "volume": 16025.0}, {"date": "2026-07-06", "close": 2.28, "volume": 77170.0}, {"date": "2026-07-07", "close": 2.29, "volume": 60456.0}, {"date": "2026-07-08", "close": 2.18, "volume": 106712.0}, {"date": "2026-07-09", "close": 2.15, "volume": 13297.0}, {"date": "2026-07-10", "close": 2.18, "volume": 73006.0}, {"date": "2026-07-13", "close": 2.18, "volume": 15393.0}, {"date": "2026-07-14", "close": 2.09, "volume": 29820.0}, {"date": "2026-07-15", "close": 2.02, "volume": 41867.0}, {"date": "2026-07-16", "close": 2.0, "volume": 42700.0}, {"date": "2026-07-17", "close": 1.975, "volume": 71630.0}, {"date": "2026-07-20", "close": 1.9, "volume": 100651.0}, {"date": "2026-07-21", "close": 1.87, "volume": 96083.0}, {"date": "2026-07-22", "close": 1.96, "volume": 23660.0}, {"date": "2026-07-23", "close": 1.865, "volume": 59535.0}, {"date": "2026-07-24", "close": 1.85, "volume": 112288.0}, {"date": "2026-07-27", "close": 1.85, "volume": 186777.0}, {"date": "2026-07-28", "close": 1.83, "volume": 19259.0}, {"date": "2026-07-29", "close": 1.88, "volume": 10431.0}, {"date": "2026-07-30", "close": 1.89, "volume": 14877.0}, {"date": "2026-07-31", "close": 1.88, "volume": 37891.0}, {"date": "2026-08-03", "close": 1.875, "volume": 32586.0}, {"date": "2026-08-04", "close": 1.87, "volume": 5694.0}, {"date": "2026-08-05", "close": 1.935, "volume": 63830.0}, {"date": "2026-08-06", "close": 1.9, "volume": 64321.0}, {"date": "2026-08-07", "close": 1.9, "volume": 67266.0}, {"date": "2026-08-10", "close": 1.905, "volume": 30606.0}, {"date": "2026-08-11", "close": 1.925, "volume": 88416.0}, {"date": "2026-08-12", "close": 1.97, "volume": 541.0}, {"date": "2026-08-13", "close": 1.95, "volume": 16219.0}, {"date": "2026-08-14", "close": 2.0, "volume": 53178.0}, {"date": "2026-08-17", "close": 1.99, "volume": 37842.0}, {"date": "2026-08-18", "close": 2.05, "volume": 109834.0}, {"date": "2026-08-19", "close": 2.14, "volume": 152293.0}, {"date": "2026-08-20", "close": 2.14, "volume": 42408.0}, {"date": "2026-08-21", "close": 2.12, "volume": 32531.0}, {"date": "2026-08-24", "close": 2.18, "volume": 31176.0}, {"date": "2026-08-25", "close": 2.13, "volume": 96644.0}, {"date": "2026-08-26", "close": 2.18, "volume": 17029.0}, {"date": "2026-08-27", "close": 2.16, "volume": 57652.0}, {"date": "2026-08-28", "close": 2.3, "volume": 147280.0}, {"date": "2026-08-31", "close": 2.22, "volume": 57152.0}, {"date": "2026-09-01", "close": 2.22, "volume": 24561.0}, {"date": "2026-09-02", "close": 2.19, "volume": 20851.0}, {"date": "2026-09-03", "close": 2.22, "volume": 34441.0}, {"date": "2026-09-04", "close": 2.24, "volume": 69852.0}, {"date": "2026-09-07", "close": 2.24, "volume": 33834.0}], "refreshing": true}