{"ticker": "CDA", "overview": {"name": "Codan Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 52014.0, "sell_n": 1, "sell_sum": 2322450.1, "net": -2270436.1, "insiders": 2, "first_date": "2026-06-01", "last_date": "2026-06-25"}, "metrics": {"ticker": "CDA", "has_prices": true, "as_of": "2026-09-07", "last": 46.07, "prev_close": 46.5, "change": -0.4299999999999997, "change_pct": -0.009247311827956984, "session_volume": 670157.0, "vwap_5": 46.64781985139951, "vwap_20": 46.42530522984664, "vwap_60": 43.82668218209864, "vwap_250": 37.59296883108232, "high_52w": 49.92, "low_52w": 26.93, "avg_volume_20": 558559.4, "sessions": 400, "market_cap": {"value": 8859025883.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160944", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan 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": "Boardroom paperwork: A director changes a holding in CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160944", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 939}, {"id": "ASX-03134452", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan 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 CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134452", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03134453", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan 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 CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134453", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03134448", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan 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 CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134448", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03132351", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan 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 CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132351", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX3Y-03104979-1", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan Limited", "who": "Heith Mackay-Cruise", "who_key": "Heith Mackay-Cruise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52014.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $52K of CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104979", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188139}, {"id": "ASX3Y-03096260-1", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan Limited", "who": "Alfonzo Ianniello", "who_key": "Alfonzo Ianniello", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2322450.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A board member takes $2.3M off the table in CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096260", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}], "recent_buys": [{"id": "ASX3Y-03104979-1", "src": "ASX", "ticker": "CDA", "cik": "", "company": "Codan Limited", "company_raw": "Codan Limited", "who": "Heith Mackay-Cruise", "who_key": "Heith Mackay-Cruise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52014.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $52K of CDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104979", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188139}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": 20700.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104979-2A1680086", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alfonzo Ianniello", "notice_type": "3Y", "direct_shares": 302090.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096260-2A1675076", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130390-2A1694355", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130392-2A1694356", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130394-2A1694353", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/cda", "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/cda", "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/cda", "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/cda", "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/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cda", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/cda", "needs_ocr": 0}], "directors": [{"name": "Alfonzo Ianniello", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Heith Mackay-Cruise", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alfonzo Ianniello", "who_key": "Alfonzo Ianniello", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2322450.1, "net": -2322450.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2322450.1, "date": "2026-06-01", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096260"}], "latest": {"action": "SELL", "amount": 2322450.1, "date": "2026-06-01", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096260"}}, {"who": "Heith Mackay-Cruise", "who_key": "Heith Mackay-Cruise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52014.0, "sold": 0, "net": 52014.0, "trades": 1, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 52014.0, "date": "2026-06-25", "score": 36.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104979"}], "latest": {"action": "BUY", "amount": 52014.0, "date": "2026-06-25", "score": 36.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104979"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156886-2A1707728"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156885-2A1707729"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155269-2A1706984"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150652-2A1705123"}, {"date": "2026-10-19", "form": "Chairman'S Address", "title": "2026 AGM Chair's Address and CEO's Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150342-2A1704983"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CDA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145552-2A1702622"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141013-2A1700051"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136572-2A1697691"}, {"date": "2026-09-17", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136554-2A1697684"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governacne Statement FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136553-2A1697683"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136550-2A1697681"}, {"date": "2026-09-15", "form": "Company Administration", "title": "CEO Remuneration Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135882-2A1697329"}], "performance": {"ticker": "CDA", "has_prices": true, "summary": {"n": 1, "avg": 0.0472834735167083, "win_rate": 1.0, "best": 0.0472834735167083, "worst": 0.0472834735167083, "as_of": "2026-09-07"}, "buys": [{"who": "Heith Mackay-Cruise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52014.0, "date": "2026-06-25", "score": 36.6, "ref_price": 43.99, "return": 0.0472834735167083}]}, "price_series": [{"date": "2003-11-27", "close": 1.35, "volume": 3430261.0}, {"date": "2003-11-28", "close": 1.4, "volume": 1128960.0}, {"date": "2003-12-01", "close": 1.35, "volume": 807525.0}, {"date": "2003-12-02", "close": 1.36, "volume": 635286.0}, {"date": "2003-12-03", "close": 1.36, "volume": 241000.0}, {"date": "2003-12-04", "close": 1.35, "volume": 363695.0}, {"date": "2003-12-05", "close": 1.33, "volume": 291240.0}, {"date": "2003-12-08", "close": 1.32, "volume": 949600.0}, {"date": "2003-12-09", "close": 1.31, "volume": 126500.0}, {"date": "2003-12-10", "close": 1.32, "volume": 90169.0}, {"date": "2003-12-11", "close": 1.32, "volume": 101400.0}, {"date": "2003-12-12", "close": 1.31, "volume": 168550.0}, {"date": "2003-12-15", "close": 1.31, "volume": 15000.0}, {"date": "2003-12-16", "close": 1.34, "volume": 115600.0}, {"date": "2003-12-17", "close": 1.33, "volume": 71750.0}, {"date": "2003-12-18", "close": 1.34, "volume": 65767.0}, {"date": "2003-12-19", "close": 1.32, "volume": 72000.0}, {"date": "2003-12-22", "close": 1.32, "volume": 25900.0}, {"date": "2003-12-23", "close": 1.33, "volume": 204432.0}, {"date": "2003-12-24", "close": 1.34, "volume": 34068.0}, {"date": "2003-12-29", "close": 1.34, "volume": 38200.0}, {"date": "2003-12-30", "close": 1.34, "volume": 18375.0}, {"date": "2003-12-31", "close": 1.34, "volume": 33433.0}, {"date": "2004-01-02", "close": 1.33, "volume": 6000.0}, {"date": "2004-01-05", "close": 1.33, "volume": 37200.0}, {"date": "2004-01-06", "close": 1.31, "volume": 133500.0}, {"date": "2004-01-07", "close": 1.32, "volume": 59100.0}, {"date": "2004-01-08", "close": 1.33, "volume": 34168.0}, {"date": "2004-01-09", "close": 1.33, "volume": 28032.0}, {"date": "2004-01-12", "close": 1.32, "volume": 194118.0}, {"date": "2004-01-13", "close": 1.31, "volume": 60100.0}, {"date": "2004-01-14", "close": 1.33, "volume": 10800.0}, {"date": "2004-01-15", "close": 1.34, "volume": 142500.0}, {"date": "2004-01-16", "close": 1.3, "volume": 50200.0}, {"date": "2004-01-19", "close": 1.31, "volume": 74000.0}, {"date": "2004-01-20", "close": 1.29, "volume": 77549.0}, {"date": "2004-01-21", "close": 1.3, "volume": 121259.0}, {"date": "2004-01-22", "close": 1.3, "volume": 176241.0}, {"date": "2004-01-23", "close": 1.3, "volume": 82400.0}, {"date": "2004-01-27", "close": 1.3, "volume": 21000.0}, {"date": "2004-01-28", "close": 1.32, "volume": 105942.0}, {"date": "2004-01-29", "close": 1.31, "volume": 35757.0}, {"date": "2004-01-30", "close": 1.33, "volume": 8700.0}, {"date": "2004-02-02", "close": 1.31, "volume": 62269.0}, {"date": "2004-02-03", "close": 1.34, "volume": 403100.0}, {"date": "2004-02-04", "close": 1.33, "volume": 60500.0}, {"date": "2004-02-05", "close": 1.35, "volume": 65189.0}, {"date": "2004-02-06", "close": 1.38, "volume": 449620.0}, {"date": "2004-02-09", "close": 1.41, "volume": 35000.0}, {"date": "2004-02-10", "close": 1.5, "volume": 114700.0}, {"date": "2004-02-11", "close": 1.51, "volume": 124900.0}, {"date": "2004-02-12", "close": 1.5, "volume": 53005.0}, {"date": "2004-02-13", "close": 1.49, "volume": 95800.0}, {"date": "2004-02-16", "close": 1.5, "volume": 17140.0}, {"date": "2004-02-17", "close": 1.49, "volume": 10660.0}, {"date": "2004-02-18", "close": 1.46, "volume": 63100.0}, {"date": "2004-02-19", "close": 1.62, "volume": 680477.0}, {"date": "2004-02-20", "close": 1.6, "volume": 178573.0}, {"date": "2004-02-23", "close": 1.63, "volume": 71027.0}, {"date": "2004-02-24", "close": 1.66, "volume": 173200.0}, {"date": "2004-02-25", "close": 1.66, "volume": 1123679.0}, {"date": "2004-02-26", "close": 1.67, "volume": 95550.0}, {"date": "2004-02-27", "close": 1.73, "volume": 111105.0}, {"date": "2004-03-01", "close": 1.78, "volume": 71046.0}, {"date": "2004-03-02", "close": 1.75, "volume": 63714.0}, {"date": "2004-03-03", "close": 1.76, "volume": 16350.0}, {"date": "2004-03-04", "close": 1.8, "volume": 40410.0}, {"date": "2004-03-05", "close": 1.81, "volume": 30000.0}, {"date": "2004-03-08", "close": 1.84, "volume": 53628.0}, {"date": "2004-03-09", "close": 1.84, "volume": 8327.0}, {"date": "2004-03-10", "close": 1.82, "volume": 83960.0}, {"date": "2004-03-11", "close": 1.8, "volume": 121679.0}, {"date": "2004-03-12", "close": 1.75, "volume": 36500.0}, {"date": "2004-03-15", "close": 1.74, "volume": 35692.0}, {"date": "2004-03-16", "close": 1.7, "volume": 51871.0}, {"date": "2004-03-17", "close": 1.65, "volume": 33350.0}, {"date": "2004-03-18", "close": 1.65, "volume": 35884.0}, {"date": "2004-03-19", "close": 1.61, "volume": 8305.0}, {"date": "2004-03-22", "close": 1.61, "volume": 31000.0}, {"date": "2004-03-23", "close": 1.63, "volume": 62209.0}, {"date": "2004-03-24", "close": 1.6, "volume": 11275.0}, {"date": "2004-03-25", "close": 1.65, "volume": 48281.0}, {"date": "2004-03-26", "close": 1.69, "volume": 18441.0}, {"date": "2004-03-29", "close": 1.75, "volume": 14000.0}, {"date": "2004-03-30", "close": 1.75, "volume": 10500.0}, {"date": "2004-03-31", "close": 1.69, "volume": 13900.0}, {"date": "2004-04-01", "close": 1.7, "volume": 13300.0}, {"date": "2004-04-02", "close": 1.65, "volume": 19260.0}, {"date": "2004-04-05", "close": 1.67, "volume": 1500.0}, {"date": "2004-04-06", "close": 1.7, "volume": 54491.0}, {"date": "2004-04-07", "close": 1.7, "volume": 24300.0}, {"date": "2004-04-08", "close": 1.7, "volume": 6400.0}, {"date": "2004-04-13", "close": 1.7, "volume": 17399.0}, {"date": "2004-04-14", "close": 1.64, "volume": 9560.0}, {"date": "2004-04-15", "close": 1.62, "volume": 13400.0}, {"date": "2004-04-16", "close": 1.6, "volume": 52781.0}, {"date": "2004-04-19", "close": 1.65, "volume": 15000.0}, {"date": "2004-04-20", "close": 1.66, "volume": 12000.0}, {"date": "2004-04-21", "close": 1.59, "volume": 44000.0}, {"date": "2004-04-22", "close": 1.6, "volume": 12399.0}, {"date": "2004-04-23", "close": 1.59, "volume": 21625.0}, {"date": "2004-04-26", "close": 1.59, "volume": 5000.0}, {"date": "2004-04-27", "close": 1.58, "volume": 124600.0}, {"date": "2004-04-28", "close": 1.58, "volume": 37400.0}, {"date": "2004-04-29", "close": 1.53, "volume": 38300.0}, {"date": "2004-04-30", "close": 1.54, "volume": 2650.0}, {"date": "2004-05-03", "close": 1.51, "volume": 40076.0}, {"date": "2004-05-04", "close": 1.52, "volume": 25000.0}, {"date": "2004-05-05", "close": 1.51, "volume": 100234.0}, {"date": "2004-05-06", "close": 1.48, "volume": 44000.0}, {"date": "2004-05-07", "close": 1.44, "volume": 30206.0}, {"date": "2004-05-10", "close": 1.45, "volume": 49800.0}, {"date": "2004-05-11", "close": 1.43, "volume": 269744.0}, {"date": "2004-05-12", "close": 1.44, "volume": 62000.0}, {"date": "2004-05-13", "close": 1.44, "volume": 37068.0}, {"date": "2004-05-14", "close": 1.44, "volume": 30432.0}, {"date": "2004-05-17", "close": 1.41, "volume": 10400.0}, {"date": "2004-05-18", "close": 1.41, "volume": 70250.0}, {"date": "2004-05-19", "close": 1.44, "volume": 74000.0}, {"date": "2004-05-20", "close": 1.44, "volume": 8500.0}, {"date": "2004-05-21", "close": 1.44, "volume": 23150.0}, {"date": "2004-05-24", "close": 1.41, "volume": 32000.0}, {"date": "2004-05-25", "close": 1.39, "volume": 38600.0}, {"date": "2004-05-26", "close": 1.44, "volume": 46500.0}, {"date": "2004-05-27", "close": 1.45, "volume": 107150.0}, {"date": "2004-05-28", "close": 1.44, "volume": 64030.0}, {"date": "2004-05-31", "close": 1.44, "volume": 22100.0}, {"date": "2004-06-01", "close": 1.43, "volume": 21980.0}, {"date": "2004-06-02", "close": 1.52, "volume": 517000.0}, {"date": "2004-06-03", "close": 1.52, "volume": 406320.0}, {"date": "2004-06-04", "close": 1.5, "volume": 34355.0}, {"date": "2004-06-07", "close": 1.5, "volume": 29350.0}, {"date": "2004-06-08", "close": 1.5, "volume": 311921.0}, {"date": "2004-06-09", "close": 1.5, "volume": 33166.0}, {"date": "2004-06-10", "close": 1.51, "volume": 62000.0}, {"date": "2004-06-11", "close": 1.5, "volume": 29898.0}, {"date": "2004-06-15", "close": 1.53, "volume": 29409.0}, {"date": "2004-06-16", "close": 1.56, "volume": 68100.0}, {"date": "2004-06-17", "close": 1.61, "volume": 66071.0}, {"date": "2004-06-18", "close": 1.59, "volume": 57800.0}, {"date": "2004-06-21", "close": 1.58, "volume": 38987.0}, {"date": "2004-06-22", "close": 1.64, "volume": 37949.0}, {"date": "2004-06-23", "close": 1.6, "volume": 17500.0}, {"date": "2004-06-24", "close": 1.6, "volume": 28600.0}, {"date": "2004-06-25", "close": 1.57, "volume": 7497.0}, {"date": "2004-06-28", "close": 1.7, "volume": 415900.0}, {"date": "2004-06-29", "close": 1.7, "volume": 184794.0}, {"date": "2004-06-30", "close": 1.8, "volume": 436935.0}, {"date": "2004-07-01", "close": 1.79, "volume": 161318.0}, {"date": "2004-07-02", "close": 1.78, "volume": 62870.0}, {"date": "2004-07-05", "close": 1.76, "volume": 68100.0}, {"date": "2004-07-06", "close": 1.8, "volume": 51880.0}, {"date": "2004-07-07", "close": 1.76, "volume": 35131.0}, {"date": "2004-07-08", "close": 1.76, "volume": 28764.0}, {"date": "2004-07-09", "close": 1.75, "volume": 56475.0}, {"date": "2004-07-12", "close": 1.74, "volume": 22350.0}, {"date": "2004-07-13", "close": 1.71, "volume": 22551.0}, {"date": "2004-07-14", "close": 1.71, "volume": 20469.0}, {"date": "2004-07-15", "close": 1.7, "volume": 20563.0}, {"date": "2004-07-16", "close": 1.72, "volume": 37563.0}, {"date": "2004-07-19", "close": 1.69, "volume": 42437.0}, {"date": "2004-07-20", "close": 1.7, "volume": 31900.0}, {"date": "2004-07-21", "close": 1.71, "volume": 43456.0}, {"date": "2004-07-22", "close": 1.72, "volume": 27190.0}, {"date": "2004-07-23", "close": 1.73, "volume": 58407.0}, {"date": "2004-07-26", "close": 1.74, "volume": 15167.0}, {"date": "2004-07-27", "close": 1.82, "volume": 38523.0}, {"date": "2004-07-28", "close": 1.84, "volume": 76137.0}, {"date": "2004-07-29", "close": 1.86, "volume": 13420.0}, {"date": "2004-07-30", "close": 1.9, "volume": 22063.0}, {"date": "2004-08-02", "close": 1.92, "volume": 32074.0}, {"date": "2004-08-03", "close": 1.89, "volume": 16626.0}, {"date": "2004-08-04", "close": 1.95, "volume": 76645.0}, {"date": "2004-08-05", "close": 1.95, "volume": 14500.0}, {"date": "2004-08-06", "close": 1.91, "volume": 22545.0}, {"date": "2004-08-09", "close": 1.95, "volume": 21357.0}, {"date": "2004-08-10", "close": 1.91, "volume": 8800.0}, {"date": "2004-08-11", "close": 1.85, "volume": 80731.0}, {"date": "2004-08-12", "close": 1.83, "volume": 36770.0}, {"date": "2004-08-13", "close": 1.8, "volume": 44000.0}, {"date": "2004-08-17", "close": 1.85, "volume": 9270.0}, {"date": "2004-08-18", "close": 1.85, "volume": 1000.0}, {"date": "2004-08-19", "close": 1.86, "volume": 91000.0}, {"date": "2004-08-20", "close": 1.73, "volume": 93430.0}, {"date": "2004-08-23", "close": 1.74, "volume": 30760.0}, {"date": "2004-08-24", "close": 1.8, "volume": 705711.0}, {"date": "2004-08-25", "close": 1.89, "volume": 41960.0}, {"date": "2004-08-26", "close": 1.9, "volume": 54818.0}, {"date": "2004-08-27", "close": 1.9, "volume": 15553.0}, {"date": "2004-08-30", "close": 1.9, "volume": 65372.0}, {"date": "2004-08-31", "close": 1.9, "volume": 24977.0}, {"date": "2004-09-01", "close": 1.89, "volume": 175745.0}, {"date": "2004-09-02", "close": 1.87, "volume": 39232.0}, {"date": "2004-09-03", "close": 1.88, "volume": 25300.0}, {"date": "2004-09-06", "close": 1.85, "volume": 25900.0}, {"date": "2004-09-07", "close": 1.85, "volume": 23200.0}, {"date": "2004-09-08", "close": 1.88, "volume": 39580.0}, {"date": "2004-09-09", "close": 1.89, "volume": 24500.0}, {"date": "2004-09-10", "close": 1.89, "volume": 23236.0}, {"date": "2004-09-13", "close": 1.85, "volume": 21850.0}, {"date": "2004-09-14", "close": 1.89, "volume": 12000.0}, {"date": "2004-09-15", "close": 1.89, "volume": 8290.0}, {"date": "2004-09-16", "close": 1.89, "volume": 31720.0}, {"date": "2004-09-17", "close": 1.89, "volume": 148040.0}, {"date": "2004-09-20", "close": 1.9, "volume": 73100.0}, {"date": "2004-09-21", "close": 1.89, "volume": 32171.0}, {"date": "2004-09-22", "close": 1.88, "volume": 26500.0}, {"date": "2004-09-23", "close": 1.89, "volume": 17814.0}, {"date": "2004-09-24", "close": 1.89, "volume": 27720.0}, {"date": "2004-09-27", "close": 1.89, "volume": 19200.0}, {"date": "2004-09-28", "close": 1.89, "volume": 63185.0}, {"date": "2004-09-29", "close": 1.88, "volume": 50611.0}, {"date": "2004-09-30", "close": 1.85, "volume": 25859.0}, {"date": "2004-10-01", "close": 1.83, "volume": 72243.0}, {"date": "2004-10-04", "close": 1.82, "volume": 2500.0}, {"date": "2004-10-05", "close": 1.86, "volume": 8000.0}, {"date": "2004-10-06", "close": 1.84, "volume": 36071.0}, {"date": "2004-10-07", "close": 1.86, "volume": 357660.0}, {"date": "2004-10-08", "close": 1.85, "volume": 18300.0}, {"date": "2004-10-11", "close": 1.84, "volume": 11430.0}, {"date": "2004-10-12", "close": 1.84, "volume": 13000.0}, {"date": "2004-10-13", "close": 1.85, "volume": 38339.0}, {"date": "2004-10-14", "close": 1.85, "volume": 83378.0}, {"date": "2004-10-15", "close": 1.88, "volume": 100232.0}, {"date": "2004-10-18", "close": 1.86, "volume": 109323.0}, {"date": "2004-10-19", "close": 1.86, "volume": 155201.0}, {"date": "2004-10-20", "close": 1.87, "volume": 90800.0}, {"date": "2004-10-21", "close": 1.87, "volume": 59966.0}, {"date": "2004-10-22", "close": 1.91, "volume": 90650.0}, {"date": "2004-10-25", "close": 1.91, "volume": 100828.0}, {"date": "2004-10-26", "close": 1.87, "volume": 54878.0}, {"date": "2004-10-27", "close": 1.94, "volume": 53512.0}, {"date": "2004-10-28", "close": 2.0, "volume": 206375.0}, {"date": "2004-10-29", "close": 1.99, "volume": 90500.0}, {"date": "2004-11-01", "close": 2.0, "volume": 37990.0}, {"date": "2004-11-02", "close": 1.96, "volume": 73240.0}, {"date": "2004-11-03", "close": 1.9, "volume": 113171.0}, {"date": "2004-11-04", "close": 1.94, "volume": 34300.0}, {"date": "2004-11-05", "close": 1.92, "volume": 309542.0}, {"date": "2004-11-08", "close": 1.92, "volume": 121933.0}, {"date": "2004-11-09", "close": 1.91, "volume": 186729.0}, {"date": "2004-11-10", "close": 1.91, "volume": 97692.0}, {"date": "2004-11-11", "close": 1.92, "volume": 39363.0}, {"date": "2004-11-12", "close": 1.9, "volume": 194214.0}, {"date": "2004-11-15", "close": 1.88, "volume": 26756.0}, {"date": "2004-11-16", "close": 1.85, "volume": 52384.0}, {"date": "2004-11-17", "close": 1.84, "volume": 272463.0}, {"date": "2004-11-18", "close": 1.78, "volume": 78016.0}, {"date": "2004-11-19", "close": 1.79, "volume": 113600.0}, {"date": "2004-11-22", "close": 1.9, "volume": 424850.0}, {"date": "2004-11-23", "close": 1.9, "volume": 411753.0}, {"date": "2004-11-24", "close": 1.9, "volume": 205247.0}, {"date": "2004-11-25", "close": 1.93, "volume": 225592.0}, {"date": "2004-11-26", "close": 1.93, "volume": 253813.0}, {"date": "2004-11-29", "close": 1.9, "volume": 460718.0}, {"date": "2004-11-30", "close": 1.9, "volume": 69624.0}, {"date": "2004-12-01", "close": 1.92, "volume": 133858.0}, {"date": "2004-12-02", "close": 1.9, "volume": 116606.0}, {"date": "2004-12-03", "close": 1.91, "volume": 34550.0}, {"date": "2004-12-06", "close": 1.9, "volume": 82410.0}, {"date": "2004-12-07", "close": 1.9, "volume": 54150.0}, {"date": "2004-12-08", "close": 1.88, "volume": 55100.0}, {"date": "2004-12-09", "close": 1.86, "volume": 84381.0}, {"date": "2004-12-10", "close": 1.85, "volume": 51165.0}, {"date": "2004-12-13", "close": 1.85, "volume": 25450.0}, {"date": "2004-12-14", "close": 1.84, "volume": 49644.0}, {"date": "2004-12-15", "close": 1.82, "volume": 60394.0}, {"date": "2004-12-16", "close": 1.85, "volume": 15500.0}, {"date": "2004-12-17", "close": 1.85, "volume": 65441.0}, {"date": "2004-12-20", "close": 1.81, "volume": 14650.0}, {"date": "2004-12-21", "close": 1.8, "volume": 107200.0}, {"date": "2004-12-22", "close": 1.8, "volume": 71492.0}, {"date": "2004-12-23", "close": 1.8, "volume": 62472.0}, {"date": "2004-12-24", "close": 1.79, "volume": 6666.0}, {"date": "2004-12-29", "close": 1.79, "volume": 18740.0}, {"date": "2004-12-30", "close": 1.8, "volume": 50500.0}, {"date": "2004-12-31", "close": 1.84, "volume": 58917.0}, {"date": "2005-01-04", "close": 1.83, "volume": 44450.0}, {"date": "2005-01-05", "close": 1.86, "volume": 71000.0}, {"date": "2005-01-06", "close": 1.85, "volume": 48900.0}, {"date": "2005-01-07", "close": 1.87, "volume": 52190.0}, {"date": "2005-01-10", "close": 1.87, "volume": 43465.0}, {"date": "2005-01-11", "close": 1.87, "volume": 27450.0}, {"date": "2005-01-12", "close": 1.89, "volume": 40501.0}, {"date": "2005-01-13", "close": 1.83, "volume": 50213.0}, {"date": "2005-01-14", "close": 1.87, "volume": 24315.0}, {"date": "2005-01-17", "close": 1.87, "volume": 107874.0}, {"date": "2005-01-18", "close": 1.9, "volume": 120126.0}, {"date": "2005-01-19", "close": 1.9, "volume": 11200.0}, {"date": "2005-01-20", "close": 1.89, "volume": 1500.0}, {"date": "2005-01-21", "close": 1.82, "volume": 29000.0}, {"date": "2005-01-24", "close": 1.84, "volume": 25700.0}, {"date": "2005-01-25", "close": 1.87, "volume": 253400.0}, {"date": "2005-01-27", "close": 1.87, "volume": 209423.0}, {"date": "2005-01-28", "close": 1.88, "volume": 301985.0}, {"date": "2005-01-31", "close": 1.89, "volume": 15162.0}, {"date": "2005-02-01", "close": 1.88, "volume": 22325.0}, {"date": "2005-02-02", "close": 1.91, "volume": 17664.0}, {"date": "2005-02-03", "close": 1.91, "volume": 29301.0}, {"date": "2005-02-04", "close": 1.92, "volume": 29896.0}, {"date": "2005-02-07", "close": 1.92, "volume": 5000.0}, {"date": "2005-02-08", "close": 1.93, "volume": 43500.0}, {"date": "2005-02-09", "close": 1.93, "volume": 28800.0}, {"date": "2005-02-10", "close": 1.9, "volume": 92832.0}, {"date": "2005-02-11", "close": 1.93, "volume": 16250.0}, {"date": "2005-02-14", "close": 1.9, "volume": 188482.0}, {"date": "2005-02-15", "close": 1.92, "volume": 75697.0}, {"date": "2005-02-16", "close": 1.9, "volume": 67800.0}, {"date": "2005-02-18", "close": 1.91, "volume": 42666.0}, {"date": "2005-02-21", "close": 1.9, "volume": 14500.0}, {"date": "2005-02-22", "close": 1.9, "volume": 33840.0}, {"date": "2005-02-23", "close": 1.9, "volume": 318600.0}, {"date": "2005-02-24", "close": 1.92, "volume": 125003.0}, {"date": "2005-02-25", "close": 1.76, "volume": 382091.0}, {"date": "2005-02-28", "close": 1.72, "volume": 515165.0}, {"date": "2005-03-01", "close": 1.73, "volume": 122648.0}, {"date": "2005-03-02", "close": 1.8, "volume": 955100.0}, {"date": "2005-03-03", "close": 1.8, "volume": 159683.0}, {"date": "2005-03-04", "close": 1.8, "volume": 13000.0}, {"date": "2005-03-07", "close": 1.8, "volume": 13688.0}, {"date": "2005-03-08", "close": 1.78, "volume": 17500.0}, {"date": "2005-03-09", "close": 1.78, "volume": 278300.0}, {"date": "2005-03-10", "close": 1.78, "volume": 7850.0}, {"date": "2005-03-11", "close": 1.75, "volume": 1000100.0}, {"date": "2005-03-14", "close": 1.72, "volume": 7500.0}, {"date": "2005-03-15", "close": 1.7, "volume": 16775.0}, {"date": "2005-03-16", "close": 1.7, "volume": 5500.0}, {"date": "2005-03-17", "close": 1.68, "volume": 66300.0}, {"date": "2005-03-18", "close": 1.65, "volume": 91554.0}, {"date": "2005-03-21", "close": 1.63, "volume": 40787.0}, {"date": "2005-03-22", "close": 1.62, "volume": 1150021.0}, {"date": "2005-03-23", "close": 1.62, "volume": 88333.0}, {"date": "2005-03-24", "close": 1.62, "volume": 46198.0}, {"date": "2005-03-29", "close": 1.57, "volume": 50454.0}, {"date": "2005-03-30", "close": 1.5, "volume": 401803.0}, {"date": "2005-03-31", "close": 1.6, "volume": 173016.0}, {"date": "2005-04-01", "close": 1.565, "volume": 11881.0}, {"date": "2005-04-04", "close": 1.57, "volume": 9140.0}, {"date": "2005-04-05", "close": 1.57, "volume": 12760.0}, {"date": "2005-04-06", "close": 1.63, "volume": 64400.0}, {"date": "2005-04-07", "close": 1.64, "volume": 87000.0}, {"date": "2005-04-08", "close": 1.66, "volume": 66095.0}, {"date": "2005-04-11", "close": 1.64, "volume": 64000.0}, {"date": "2005-04-12", "close": 1.6, "volume": 13500.0}, {"date": "2005-04-13", "close": 1.68, "volume": 30176.0}, {"date": "2005-04-14", "close": 1.68, "volume": 33100.0}, {"date": "2005-04-15", "close": 1.64, "volume": 43000.0}, {"date": "2005-04-18", "close": 1.6, "volume": 34000.0}, {"date": "2005-04-19", "close": 1.6, "volume": 14970.0}, {"date": "2005-04-20", "close": 1.6, "volume": 11020.0}, {"date": "2005-04-21", "close": 1.6, "volume": 7620.0}, {"date": "2005-04-22", "close": 1.6, "volume": 409077.0}, {"date": "2005-04-26", "close": 1.55, "volume": 104435.0}, {"date": "2005-04-27", "close": 1.55, "volume": 33000.0}, {"date": "2005-04-29", "close": 1.5, "volume": 61400.0}, {"date": "2005-05-02", "close": 1.49, "volume": 57000.0}, {"date": "2005-05-03", "close": 1.49, "volume": 7300.0}, {"date": "2005-05-04", "close": 1.45, "volume": 52250.0}, {"date": "2005-05-05", "close": 1.405, "volume": 19370.0}, {"date": "2005-05-06", "close": 1.41, "volume": 38200.0}, {"date": "2005-05-09", "close": 1.44, "volume": 4000.0}, {"date": "2005-05-10", "close": 1.45, "volume": 30920.0}, {"date": "2005-05-12", "close": 1.5, "volume": 42850.0}, {"date": "2005-05-13", "close": 1.5, "volume": 45002.0}, {"date": "2005-05-16", "close": 1.48, "volume": 11000.0}, {"date": "2005-05-17", "close": 1.49, "volume": 15300.0}, {"date": "2005-05-18", "close": 1.49, "volume": 13663.0}, {"date": "2005-05-19", "close": 1.5, "volume": 60000.0}, {"date": "2005-05-20", "close": 1.47, "volume": 68337.0}, {"date": "2005-05-23", "close": 1.5, "volume": 3200.0}, {"date": "2005-05-24", "close": 1.45, "volume": 27269.0}, {"date": "2005-05-25", "close": 1.45, "volume": 27411.0}, {"date": "2005-05-26", "close": 1.45, "volume": 46800.0}, {"date": "2005-05-27", "close": 1.5, "volume": 10000.0}, {"date": "2005-05-30", "close": 1.45, "volume": 34500.0}, {"date": "2005-05-31", "close": 1.45, "volume": 90000.0}, {"date": "2005-06-01", "close": 1.45, "volume": 28880.0}, {"date": "2005-06-02", "close": 1.455, "volume": 39424.0}, {"date": "2005-06-03", "close": 1.43, "volume": 50500.0}, {"date": "2005-06-06", "close": 1.45, "volume": 120300.0}, {"date": "2005-06-07", "close": 1.45, "volume": 23924.0}, {"date": "2005-06-08", "close": 1.45, "volume": 26940.0}, {"date": "2005-06-09", "close": 1.43, "volume": 12300.0}, {"date": "2005-06-10", "close": 1.43, "volume": 55926.0}, {"date": "2005-06-14", "close": 1.44, "volume": 10500.0}, {"date": "2005-06-15", "close": 1.425, "volume": 52500.0}, {"date": "2005-06-16", "close": 1.43, "volume": 94500.0}, {"date": "2005-06-17", "close": 1.45, "volume": 112458.0}, {"date": "2005-06-20", "close": 1.45, "volume": 205034.0}, {"date": "2005-06-21", "close": 1.41, "volume": 244900.0}, {"date": "2005-06-22", "close": 1.4, "volume": 48700.0}, {"date": "2005-06-23", "close": 1.4, "volume": 36600.0}, {"date": "2005-06-24", "close": 1.4, "volume": 11750.0}, {"date": "2005-06-27", "close": 1.35, "volume": 75500.0}, {"date": "2005-06-28", "close": 1.395, "volume": 48100.0}, {"date": "2005-06-29", "close": 1.4, "volume": 84604.0}, {"date": "2005-06-30", "close": 1.4, "volume": 351146.0}, {"date": "2005-07-01", "close": 1.46, "volume": 20500.0}, {"date": "2005-07-04", "close": 1.43, "volume": 30000.0}, {"date": "2005-07-05", "close": 1.42, "volume": 60000.0}, {"date": "2005-07-06", "close": 1.45, "volume": 21000.0}, {"date": "2005-07-07", "close": 1.45, "volume": 213250.0}, {"date": "2005-07-08", "close": 1.45, "volume": 2906.0}, {"date": "2005-07-11", "close": 1.47, "volume": 4000.0}, {"date": "2005-07-12", "close": 1.5, "volume": 55565.0}, {"date": "2005-07-13", "close": 1.46, "volume": 2100.0}, {"date": "2005-07-14", "close": 1.47, "volume": 25000.0}, {"date": "2005-07-15", "close": 1.485, "volume": 6700.0}, {"date": "2005-07-18", "close": 1.46, "volume": 11950.0}, {"date": "2005-07-20", "close": 1.5, "volume": 8000.0}, {"date": "2005-07-21", "close": 1.5, "volume": 144406.0}, {"date": "2005-07-22", "close": 1.47, "volume": 6000.0}, {"date": "2005-07-25", "close": 1.5, "volume": 17756.0}, {"date": "2005-07-26", "close": 1.51, "volume": 44943.0}, {"date": "2005-07-27", "close": 1.54, "volume": 6700.0}, {"date": "2005-07-28", "close": 1.57, "volume": 63711.0}, {"date": "2005-07-29", "close": 1.57, "volume": 45700.0}, {"date": "2005-08-01", "close": 1.57, "volume": 10000.0}, {"date": "2005-08-02", "close": 1.58, "volume": 67640.0}, {"date": "2005-08-03", "close": 1.6, "volume": 38960.0}, {"date": "2005-08-04", "close": 1.64, "volume": 36840.0}, {"date": "2005-08-05", "close": 1.59, "volume": 110739.0}, {"date": "2005-08-08", "close": 1.62, "volume": 65000.0}, {"date": "2005-08-09", "close": 1.62, "volume": 22400.0}, {"date": "2005-08-10", "close": 1.62, "volume": 43000.0}, {"date": "2005-08-11", "close": 1.65, "volume": 88630.0}, {"date": "2005-08-12", "close": 1.62, "volume": 21000.0}, {"date": "2005-08-15", "close": 1.62, "volume": 13910.0}, {"date": "2005-08-16", "close": 1.65, "volume": 14000.0}, {"date": "2005-08-17", "close": 1.58, "volume": 53321.0}, {"date": "2005-08-18", "close": 1.48, "volume": 53634.0}, {"date": "2005-08-19", "close": 1.52, "volume": 43100.0}, {"date": "2005-08-22", "close": 1.55, "volume": 157136.0}, {"date": "2005-08-23", "close": 1.65, "volume": 57818.0}, {"date": "2005-08-24", "close": 1.65, "volume": 46182.0}, {"date": "2005-08-25", "close": 1.6, "volume": 6800.0}, {"date": "2005-08-26", "close": 1.6, "volume": 66200.0}, {"date": "2005-08-29", "close": 1.55, "volume": 23180.0}, {"date": "2005-08-30", "close": 1.57, "volume": 10000.0}, {"date": "2005-08-31", "close": 1.58, "volume": 22300.0}, {"date": "2005-09-01", "close": 1.6, "volume": 5000.0}, {"date": "2005-09-02", "close": 1.58, "volume": 4015.0}, {"date": "2005-09-05", "close": 1.58, "volume": 28300.0}, {"date": "2005-09-06", "close": 1.57, "volume": 15184.0}, {"date": "2005-09-07", "close": 1.56, "volume": 3000.0}, {"date": "2005-09-08", "close": 1.55, "volume": 50071.0}, {"date": "2005-09-09", "close": 1.55, "volume": 12100.0}, {"date": "2005-09-12", "close": 1.57, "volume": 29618.0}, {"date": "2005-09-13", "close": 1.53, "volume": 7000.0}, {"date": "2005-09-14", "close": 1.5, "volume": 27025.0}, {"date": "2005-09-15", "close": 1.5, "volume": 21874.0}, {"date": "2005-09-16", "close": 1.5, "volume": 28557.0}, {"date": "2005-09-19", "close": 1.48, "volume": 32250.0}, {"date": "2005-09-20", "close": 1.5, "volume": 23387.0}, {"date": "2005-09-21", "close": 1.5, "volume": 60590.0}, {"date": "2005-09-22", "close": 1.54, "volume": 48600.0}, {"date": "2005-09-23", "close": 1.54, "volume": 15852.0}, {"date": "2005-09-26", "close": 1.57, "volume": 20700.0}, {"date": "2005-09-27", "close": 1.57, "volume": 47000.0}, {"date": "2005-09-28", "close": 1.52, "volume": 25244.0}, {"date": "2005-09-29", "close": 1.57, "volume": 13441.0}, {"date": "2005-10-03", "close": 1.535, "volume": 3220.0}, {"date": "2005-10-05", "close": 1.51, "volume": 500.0}, {"date": "2005-10-06", "close": 1.39, "volume": 45650.0}, {"date": "2005-10-07", "close": 1.42, "volume": 22162.0}, {"date": "2005-10-10", "close": 1.4, "volume": 23000.0}, {"date": "2005-10-12", "close": 1.45, "volume": 6795.0}, {"date": "2005-10-13", "close": 1.45, "volume": 6897.0}, {"date": "2005-10-14", "close": 1.44, "volume": 6500.0}, {"date": "2005-10-17", "close": 1.44, "volume": 32908.0}, {"date": "2005-10-18", "close": 1.46, "volume": 30700.0}, {"date": "2005-10-19", "close": 1.48, "volume": 1500.0}, {"date": "2005-10-20", "close": 1.5, "volume": 68910.0}, {"date": "2005-10-21", "close": 1.45, "volume": 22600.0}, {"date": "2005-10-24", "close": 1.45, "volume": 22400.0}, {"date": "2005-10-25", "close": 1.47, "volume": 62500.0}, {"date": "2005-10-26", "close": 1.4, "volume": 272833.0}, {"date": "2005-10-28", "close": 1.3, "volume": 146150.0}, {"date": "2005-10-31", "close": 1.26, "volume": 55275.0}, {"date": "2005-11-01", "close": 1.28, "volume": 24935.0}, {"date": "2005-11-02", "close": 1.28, "volume": 9414.0}, {"date": "2005-11-03", "close": 1.3, "volume": 63986.0}, {"date": "2005-11-04", "close": 1.27, "volume": 12650.0}, {"date": "2005-11-07", "close": 1.26, "volume": 47650.0}, {"date": "2005-11-08", "close": 1.24, "volume": 51805.0}, {"date": "2005-11-09", "close": 1.3, "volume": 9500.0}, {"date": "2005-11-10", "close": 1.3, "volume": 36510.0}, {"date": "2005-11-11", "close": 1.3, "volume": 8000.0}, {"date": "2005-11-14", "close": 1.3, "volume": 15000.0}, {"date": "2005-11-15", "close": 1.25, "volume": 44000.0}, {"date": "2005-11-16", "close": 1.24, "volume": 16571.0}, {"date": "2005-11-17", "close": 1.27, "volume": 24000.0}, {"date": "2005-11-18", "close": 1.28, "volume": 41079.0}, {"date": "2005-11-21", "close": 1.24, "volume": 4162.0}, {"date": "2005-11-22", "close": 1.26, "volume": 28421.0}, {"date": "2005-11-23", "close": 1.27, "volume": 16700.0}, {"date": "2005-11-24", "close": 1.28, "volume": 20900.0}, {"date": "2005-11-25", "close": 1.26, "volume": 24000.0}, {"date": "2005-11-28", "close": 1.3, "volume": 20250.0}, {"date": "2005-11-29", "close": 1.3, "volume": 21000.0}, {"date": "2005-11-30", "close": 1.3, "volume": 42000.0}, {"date": "2005-12-01", "close": 1.26, "volume": 10000.0}, {"date": "2005-12-02", "close": 1.25, "volume": 20838.0}, {"date": "2005-12-05", "close": 1.25, "volume": 223994.0}, {"date": "2005-12-06", "close": 1.2, "volume": 10500.0}, {"date": "2005-12-07", "close": 1.25, "volume": 530000.0}, {"date": "2005-12-08", "close": 1.25, "volume": 20800.0}, {"date": "2005-12-09", "close": 1.24, "volume": 27000.0}, {"date": "2005-12-12", "close": 1.24, "volume": 15000.0}, {"date": "2005-12-13", "close": 1.24, "volume": 2000.0}, {"date": "2005-12-14", "close": 1.1, "volume": 36706.0}, {"date": "2005-12-15", "close": 0.955, "volume": 188071.0}, {"date": "2005-12-16", "close": 0.9, "volume": 148718.0}, {"date": "2005-12-19", "close": 0.93, "volume": 41975.0}, {"date": "2005-12-20", "close": 0.99, "volume": 31240.0}, {"date": "2005-12-21", "close": 0.99, "volume": 26800.0}, {"date": "2005-12-22", "close": 0.98, "volume": 38260.0}, {"date": "2005-12-23", "close": 0.96, "volume": 12500.0}, {"date": "2005-12-28", "close": 1.0, "volume": 6720.0}, {"date": "2005-12-29", "close": 1.0, "volume": 3000.0}, {"date": "2005-12-30", "close": 1.0, "volume": 18100.0}, {"date": "2006-01-03", "close": 1.03, "volume": 21000.0}, {"date": "2006-01-04", "close": 1.05, "volume": 13860.0}, {"date": "2006-01-05", "close": 1.08, "volume": 23300.0}, {"date": "2006-01-06", "close": 1.05, "volume": 30600.0}, {"date": "2006-01-09", "close": 1.05, "volume": 46880.0}, {"date": "2006-01-10", "close": 1.04, "volume": 62000.0}, {"date": "2006-01-11", "close": 1.01, "volume": 49000.0}, {"date": "2006-01-12", "close": 1.02, "volume": 125445.0}, {"date": "2006-01-13", "close": 0.99, "volume": 56500.0}, {"date": "2006-01-16", "close": 0.98, "volume": 16400.0}, {"date": "2006-01-17", "close": 0.96, "volume": 47280.0}, {"date": "2006-01-18", "close": 0.95, "volume": 92700.0}, {"date": "2006-01-19", "close": 0.97, "volume": 75068.0}, {"date": "2006-01-20", "close": 0.95, "volume": 87512.0}, {"date": "2006-01-23", "close": 0.95, "volume": 114560.0}, {"date": "2006-01-24", "close": 0.92, "volume": 51334.0}, {"date": "2006-01-25", "close": 0.9, "volume": 89583.0}, {"date": "2006-01-27", "close": 0.88, "volume": 109650.0}, {"date": "2006-01-30", "close": 0.91, "volume": 92436.0}, {"date": "2006-01-31", "close": 0.93, "volume": 20000.0}, {"date": "2006-02-01", "close": 0.95, "volume": 26197.0}, {"date": "2006-02-02", "close": 0.92, "volume": 25481.0}, {"date": "2006-02-03", "close": 0.97, "volume": 31819.0}, {"date": "2006-02-06", "close": 0.91, "volume": 87000.0}, {"date": "2006-02-07", "close": 0.96, "volume": 20000.0}, {"date": "2006-02-08", "close": 0.91, "volume": 35200.0}, {"date": "2006-02-09", "close": 0.91, "volume": 128867.0}, {"date": "2006-02-10", "close": 0.92, "volume": 71896.0}, {"date": "2006-02-13", "close": 0.91, "volume": 73563.0}, {"date": "2006-02-14", "close": 0.97, "volume": 26000.0}, {"date": "2006-02-15", "close": 0.91, "volume": 6000.0}, {"date": "2006-02-16", "close": 0.93, "volume": 4000.0}, {"date": "2006-02-17", "close": 0.91, "volume": 25000.0}, {"date": "2006-02-20", "close": 0.92, "volume": 31000.0}, {"date": "2006-02-21", "close": 0.92, "volume": 61182.0}, {"date": "2006-02-22", "close": 0.9, "volume": 82025.0}, {"date": "2006-02-23", "close": 0.91, "volume": 1000.0}, {"date": "2006-02-24", "close": 0.92, "volume": 6150.0}, {"date": "2006-02-27", "close": 0.93, "volume": 24000.0}, {"date": "2006-02-28", "close": 0.92, "volume": 62850.0}, {"date": "2006-03-01", "close": 0.91, "volume": 106350.0}, {"date": "2006-03-02", "close": 0.915, "volume": 36230.0}, {"date": "2006-03-03", "close": 0.91, "volume": 69065.0}, {"date": "2006-03-06", "close": 0.92, "volume": 44000.0}, {"date": "2006-03-07", "close": 0.915, "volume": 69400.0}, {"date": "2006-03-08", "close": 0.91, "volume": 60411.0}, {"date": "2006-03-09", "close": 0.925, "volume": 21715.0}, {"date": "2006-03-10", "close": 0.93, "volume": 13000.0}, {"date": "2006-03-13", "close": 0.94, "volume": 6500.0}, {"date": "2006-03-14", "close": 0.91, "volume": 26600.0}, {"date": "2006-03-15", "close": 0.91, "volume": 17000.0}, {"date": "2006-03-16", "close": 0.89, "volume": 23250.0}, {"date": "2006-03-17", "close": 0.9, "volume": 16200.0}, {"date": "2006-03-20", "close": 0.91, "volume": 36430.0}, {"date": "2006-03-21", "close": 0.92, "volume": 8000.0}, {"date": "2006-03-22", "close": 0.95, "volume": 5050.0}, {"date": "2006-03-23", "close": 0.95, "volume": 9000.0}, {"date": "2006-03-24", "close": 0.95, "volume": 6650.0}, {"date": "2006-03-27", "close": 0.99, "volume": 34350.0}, {"date": "2006-03-28", "close": 1.0, "volume": 77800.0}, {"date": "2006-03-29", "close": 1.02, "volume": 33000.0}, {"date": "2006-03-30", "close": 0.98, "volume": 54000.0}, {"date": "2006-03-31", "close": 0.98, "volume": 26650.0}, {"date": "2006-04-03", "close": 0.97, "volume": 16000.0}, {"date": "2006-04-04", "close": 0.94, "volume": 36000.0}, {"date": "2006-04-05", "close": 0.915, "volume": 23000.0}, {"date": "2006-04-06", "close": 0.91, "volume": 16750.0}, {"date": "2006-04-07", "close": 0.95, "volume": 14250.0}, {"date": "2006-04-10", "close": 0.93, "volume": 67650.0}, {"date": "2006-04-11", "close": 0.96, "volume": 11885.0}, {"date": "2006-04-12", "close": 0.95, "volume": 16550.0}, {"date": "2006-04-13", "close": 0.915, "volume": 47865.0}, {"date": "2006-04-18", "close": 0.915, "volume": 48335.0}, {"date": "2006-04-19", "close": 0.92, "volume": 45915.0}, {"date": "2006-04-20", "close": 0.91, "volume": 53395.0}, {"date": "2006-04-21", "close": 0.9, "volume": 38500.0}, {"date": "2006-04-24", "close": 0.9, "volume": 5250.0}, {"date": "2006-04-26", "close": 0.92, "volume": 8600.0}, {"date": "2006-04-27", "close": 0.91, "volume": 20129.0}, {"date": "2006-04-28", "close": 0.9, "volume": 39000.0}, {"date": "2006-05-01", "close": 0.9, "volume": 81151.0}, {"date": "2006-05-02", "close": 0.85, "volume": 97519.0}, {"date": "2006-05-03", "close": 0.88, "volume": 54761.0}, {"date": "2006-05-04", "close": 0.87, "volume": 23910.0}, {"date": "2006-05-05", "close": 0.89, "volume": 110000.0}, {"date": "2006-05-08", "close": 0.85, "volume": 27000.0}, {"date": "2006-05-09", "close": 0.84, "volume": 78867.0}, {"date": "2006-05-10", "close": 0.8, "volume": 63600.0}, {"date": "2006-05-11", "close": 0.77, "volume": 50904.0}, {"date": "2006-05-12", "close": 0.74, "volume": 127534.0}, {"date": "2006-05-15", "close": 0.84, "volume": 152677.0}, {"date": "2006-05-16", "close": 0.84, "volume": 17100.0}, {"date": "2006-05-17", "close": 0.82, "volume": 73612.0}, {"date": "2006-05-18", "close": 0.86, "volume": 63020.0}, {"date": "2006-05-19", "close": 0.88, "volume": 52172.0}, {"date": "2006-05-22", "close": 0.87, "volume": 36256.0}, {"date": "2006-05-23", "close": 0.88, "volume": 35172.0}, {"date": "2006-05-24", "close": 0.89, "volume": 24722.0}, {"date": "2006-05-25", "close": 0.86, "volume": 25600.0}, {"date": "2006-05-26", "close": 0.86, "volume": 37527.0}, {"date": "2006-05-29", "close": 0.88, "volume": 24790.0}, {"date": "2006-05-30", "close": 0.97, "volume": 364068.0}, {"date": "2006-05-31", "close": 0.94, "volume": 63000.0}, {"date": "2006-06-01", "close": 0.91, "volume": 27900.0}, {"date": "2006-06-02", "close": 0.94, "volume": 121885.0}, {"date": "2006-06-05", "close": 0.92, "volume": 185500.0}, {"date": "2006-06-06", "close": 0.94, "volume": 37221.0}, {"date": "2006-06-07", "close": 0.995, "volume": 81250.0}, {"date": "2006-06-08", "close": 0.98, "volume": 111030.0}, {"date": "2006-06-09", "close": 0.93, "volume": 30100.0}, {"date": "2006-06-13", "close": 0.93, "volume": 12000.0}, {"date": "2006-06-14", "close": 0.89, "volume": 339750.0}, {"date": "2006-06-15", "close": 0.9, "volume": 120640.0}, {"date": "2006-06-16", "close": 0.92, "volume": 335750.0}, {"date": "2006-06-19", "close": 0.95, "volume": 48485.0}, {"date": "2006-06-20", "close": 0.925, "volume": 67970.0}, {"date": "2006-06-21", "close": 0.92, "volume": 43250.0}, {"date": "2006-06-22", "close": 0.925, "volume": 32000.0}, {"date": "2006-06-23", "close": 0.92, "volume": 26550.0}, {"date": "2006-06-26", "close": 0.94, "volume": 119000.0}, {"date": "2006-06-27", "close": 0.95, "volume": 152050.0}, {"date": "2006-06-28", "close": 0.925, "volume": 90545.0}, {"date": "2006-06-29", "close": 0.94, "volume": 35100.0}, {"date": "2006-06-30", "close": 0.92, "volume": 246600.0}, {"date": "2006-07-03", "close": 0.9, "volume": 31850.0}, {"date": "2006-07-04", "close": 0.91, "volume": 29980.0}, {"date": "2006-07-06", "close": 0.95, "volume": 1200.0}, {"date": "2006-07-07", "close": 0.92, "volume": 5950.0}, {"date": "2006-07-10", "close": 0.92, "volume": 38600.0}, {"date": "2006-07-11", "close": 0.95, "volume": 12550.0}, {"date": "2006-07-13", "close": 0.92, "volume": 23503.0}, {"date": "2006-07-14", "close": 0.93, "volume": 4500.0}, {"date": "2006-07-17", "close": 0.9, "volume": 33400.0}, {"date": "2006-07-18", "close": 0.88, "volume": 26000.0}, {"date": "2006-07-19", "close": 0.9, "volume": 7650.0}, {"date": "2006-07-20", "close": 0.9, "volume": 3000.0}, {"date": "2006-07-21", "close": 0.9, "volume": 1350.0}, {"date": "2006-07-24", "close": 0.885, "volume": 2100.0}, {"date": "2006-07-25", "close": 0.91, "volume": 101750.0}, {"date": "2006-07-26", "close": 0.91, "volume": 8500.0}, {"date": "2006-07-28", "close": 0.93, "volume": 94000.0}, {"date": "2006-07-31", "close": 0.91, "volume": 92250.0}, {"date": "2006-08-03", "close": 0.915, "volume": 7400.0}, {"date": "2006-08-07", "close": 0.895, "volume": 20965.0}, {"date": "2006-08-08", "close": 0.95, "volume": 4035.0}, {"date": "2006-08-11", "close": 0.9, "volume": 10500.0}, {"date": "2006-08-15", "close": 0.92, "volume": 19000.0}, {"date": "2006-08-16", "close": 0.93, "volume": 6500.0}, {"date": "2006-08-17", "close": 0.96, "volume": 64580.0}, {"date": "2006-08-18", "close": 1.07, "volume": 27650.0}, {"date": "2006-08-21", "close": 1.04, "volume": 38200.0}, {"date": "2006-08-22", "close": 1.1, "volume": 50600.0}, {"date": "2006-08-23", "close": 1.18, "volume": 308745.0}, {"date": "2006-08-24", "close": 1.2, "volume": 923180.0}, {"date": "2006-08-25", "close": 1.21, "volume": 108010.0}, {"date": "2006-08-28", "close": 1.2, "volume": 31000.0}, {"date": "2006-08-29", "close": 1.25, "volume": 16000.0}, {"date": "2006-08-30", "close": 1.25, "volume": 173730.0}, {"date": "2006-08-31", "close": 1.26, "volume": 26000.0}, {"date": "2006-09-01", "close": 1.25, "volume": 12700.0}, {"date": "2006-09-04", "close": 1.265, "volume": 284800.0}, {"date": "2006-09-06", "close": 1.25, "volume": 17841.0}, {"date": "2006-09-07", "close": 1.28, "volume": 26600.0}, {"date": "2006-09-08", "close": 1.3, "volume": 30569.0}, {"date": "2006-09-11", "close": 1.3, "volume": 118136.0}, {"date": "2006-09-12", "close": 1.28, "volume": 57000.0}, {"date": "2006-09-13", "close": 1.275, "volume": 8500.0}, {"date": "2006-09-14", "close": 1.27, "volume": 25500.0}, {"date": "2006-09-15", "close": 1.29, "volume": 147250.0}, {"date": "2006-09-18", "close": 1.27, "volume": 43110.0}, {"date": "2006-09-19", "close": 1.3, "volume": 28454.0}, {"date": "2006-09-20", "close": 1.27, "volume": 32000.0}, {"date": "2006-09-21", "close": 1.28, "volume": 21000.0}, {"date": "2006-09-22", "close": 1.28, "volume": 10000.0}, {"date": "2006-09-25", "close": 1.3, "volume": 15600.0}, {"date": "2006-09-26", "close": 1.275, "volume": 2000.0}, {"date": "2006-09-27", "close": 1.3, "volume": 72454.0}, {"date": "2006-09-28", "close": 1.33, "volume": 16000.0}, {"date": "2006-09-29", "close": 1.33, "volume": 15680.0}, {"date": "2006-10-02", "close": 1.33, "volume": 5000.0}, {"date": "2006-10-04", "close": 1.3, "volume": 89800.0}, {"date": "2006-10-05", "close": 1.29, "volume": 27700.0}, {"date": "2006-10-06", "close": 1.28, "volume": 9000.0}, {"date": "2006-10-09", "close": 1.33, "volume": 37802.0}, {"date": "2006-10-10", "close": 1.35, "volume": 778912.0}, {"date": "2006-10-11", "close": 1.37, "volume": 14875.0}, {"date": "2006-10-12", "close": 1.35, "volume": 25500.0}, {"date": "2006-10-13", "close": 1.35, "volume": 38500.0}, {"date": "2006-10-16", "close": 1.355, "volume": 9000.0}, {"date": "2006-10-17", "close": 1.355, "volume": 22300.0}, {"date": "2006-10-18", "close": 1.37, "volume": 7000.0}, {"date": "2006-10-19", "close": 1.37, "volume": 45240.0}, {"date": "2006-10-20", "close": 1.38, "volume": 8800.0}, {"date": "2006-10-23", "close": 1.39, "volume": 134732.0}, {"date": "2006-10-24", "close": 1.39, "volume": 27285.0}, {"date": "2006-10-25", "close": 1.405, "volume": 9875.0}, {"date": "2006-10-26", "close": 1.405, "volume": 20000.0}, {"date": "2006-10-27", "close": 1.4, "volume": 45080.0}, {"date": "2006-10-30", "close": 1.41, "volume": 13987.0}, {"date": "2006-10-31", "close": 1.43, "volume": 4000.0}, {"date": "2006-11-01", "close": 1.43, "volume": 55568.0}, {"date": "2006-11-02", "close": 1.48, "volume": 18700.0}, {"date": "2006-11-03", "close": 1.5, "volume": 25495.0}, {"date": "2006-11-06", "close": 1.5, "volume": 43600.0}, {"date": "2006-11-07", "close": 1.49, "volume": 11148.0}, {"date": "2006-11-09", "close": 1.5, "volume": 11287.0}, {"date": "2006-11-10", "close": 1.51, "volume": 10000.0}, {"date": "2006-11-13", "close": 1.5, "volume": 32117.0}, {"date": "2006-11-15", "close": 1.49, "volume": 3238.0}, {"date": "2006-11-16", "close": 1.49, "volume": 1000.0}, {"date": "2006-11-17", "close": 1.48, "volume": 5030.0}, {"date": "2006-11-20", "close": 1.435, "volume": 28232.0}, {"date": "2006-11-21", "close": 1.44, "volume": 14000.0}, {"date": "2006-11-22", "close": 1.4, "volume": 13768.0}, {"date": "2006-11-23", "close": 1.35, "volume": 1800163.0}, {"date": "2006-11-24", "close": 1.36, "volume": 777069.0}, {"date": "2006-11-27", "close": 1.4, "volume": 13000.0}, {"date": "2006-11-30", "close": 1.35, "volume": 431292.0}, {"date": "2006-12-04", "close": 1.36, "volume": 2412.0}, {"date": "2006-12-05", "close": 1.38, "volume": 15000.0}, {"date": "2006-12-06", "close": 1.41, "volume": 87949.0}, {"date": "2006-12-08", "close": 1.38, "volume": 138453.0}, {"date": "2006-12-12", "close": 1.38, "volume": 694.0}, {"date": "2006-12-13", "close": 1.38, "volume": 2556.0}, {"date": "2006-12-14", "close": 1.43, "volume": 10900.0}, {"date": "2006-12-15", "close": 1.36, "volume": 15058.0}, {"date": "2006-12-18", "close": 1.35, "volume": 3940.0}, {"date": "2006-12-19", "close": 1.37, "volume": 79882.0}, {"date": "2006-12-20", "close": 1.35, "volume": 18100.0}, {"date": "2006-12-21", "close": 1.36, "volume": 17300.0}, {"date": "2006-12-27", "close": 1.36, "volume": 2000.0}, {"date": "2006-12-29", "close": 1.35, "volume": 8500.0}, {"date": "2007-01-02", "close": 1.35, "volume": 56500.0}, {"date": "2007-01-03", "close": 1.39, "volume": 34925.0}, {"date": "2007-01-08", "close": 1.365, "volume": 10000.0}, {"date": "2007-01-09", "close": 1.385, "volume": 1200.0}, {"date": "2007-01-10", "close": 1.4, "volume": 32675.0}, {"date": "2007-01-11", "close": 1.43, "volume": 5000.0}, {"date": "2007-01-12", "close": 1.43, "volume": 673.0}, {"date": "2007-01-15", "close": 1.5, "volume": 7181.0}, {"date": "2007-01-16", "close": 1.5, "volume": 19210.0}, {"date": "2007-01-17", "close": 1.495, "volume": 15400.0}, {"date": "2007-01-19", "close": 1.46, "volume": 2000.0}, {"date": "2007-01-22", "close": 1.46, "volume": 1961.0}, {"date": "2007-01-23", "close": 1.43, "volume": 2592.0}, {"date": "2007-01-24", "close": 1.46, "volume": 60000.0}, {"date": "2007-01-29", "close": 1.4, "volume": 1000.0}, {"date": "2007-01-30", "close": 1.355, "volume": 16000.0}, {"date": "2007-01-31", "close": 1.355, "volume": 1618.0}, {"date": "2007-02-01", "close": 1.355, "volume": 5000.0}, {"date": "2007-02-02", "close": 1.355, "volume": 21200.0}, {"date": "2007-02-05", "close": 1.355, "volume": 35306.0}, {"date": "2007-02-06", "close": 1.35, "volume": 45216.0}, {"date": "2007-02-07", "close": 1.33, "volume": 4124.0}, {"date": "2007-02-08", "close": 1.35, "volume": 51265.0}, {"date": "2007-02-09", "close": 1.55, "volume": 113881.0}, {"date": "2007-02-12", "close": 1.53, "volume": 43059.0}, {"date": "2007-02-13", "close": 1.5, "volume": 7315.0}, {"date": "2007-02-14", "close": 1.45, "volume": 42191.0}, {"date": "2007-02-15", "close": 1.49, "volume": 2248.0}, {"date": "2007-02-16", "close": 1.45, "volume": 21135.0}, {"date": "2007-02-19", "close": 1.5, "volume": 34000.0}, {"date": "2007-02-20", "close": 1.46, "volume": 10800.0}, {"date": "2007-02-21", "close": 1.49, "volume": 19844.0}, {"date": "2007-02-22", "close": 1.45, "volume": 13000.0}, {"date": "2007-02-23", "close": 1.5, "volume": 5520.0}, {"date": "2007-02-26", "close": 1.47, "volume": 15185.0}, {"date": "2007-02-27", "close": 1.45, "volume": 22720.0}, {"date": "2007-02-28", "close": 1.4, "volume": 7000.0}, {"date": "2007-03-01", "close": 1.34, "volume": 6000.0}, {"date": "2007-03-05", "close": 1.34, "volume": 20837.0}, {"date": "2007-03-06", "close": 1.32, "volume": 3674.0}, {"date": "2007-03-07", "close": 1.345, "volume": 4811.0}, {"date": "2007-03-08", "close": 1.3, "volume": 21000.0}, {"date": "2007-03-09", "close": 1.3, "volume": 10811.0}, {"date": "2007-03-13", "close": 1.255, "volume": 2478.0}, {"date": "2007-03-14", "close": 1.255, "volume": 800.0}, {"date": "2007-03-15", "close": 1.26, "volume": 24000.0}, {"date": "2007-03-16", "close": 1.27, "volume": 25000.0}, {"date": "2007-03-19", "close": 1.26, "volume": 3000.0}, {"date": "2007-03-20", "close": 1.27, "volume": 210648.0}, {"date": "2007-03-21", "close": 1.3, "volume": 32450.0}, {"date": "2007-03-22", "close": 1.27, "volume": 16370.0}, {"date": "2007-03-26", "close": 1.26, "volume": 9650.0}, {"date": "2007-03-27", "close": 1.31, "volume": 22000.0}, {"date": "2007-03-28", "close": 1.32, "volume": 18900.0}, {"date": "2007-03-29", "close": 1.32, "volume": 3700.0}, {"date": "2007-03-30", "close": 1.34, "volume": 1250.0}, {"date": "2007-04-02", "close": 1.32, "volume": 5250.0}, {"date": "2007-04-03", "close": 1.32, "volume": 7000.0}, {"date": "2007-04-05", "close": 1.32, "volume": 7000.0}, {"date": "2007-04-10", "close": 1.32, "volume": 1500.0}, {"date": "2007-04-11", "close": 1.31, "volume": 33255.0}, {"date": "2007-04-12", "close": 1.3, "volume": 5520.0}, {"date": "2007-04-13", "close": 1.36, "volume": 4015.0}, {"date": "2007-04-16", "close": 1.3, "volume": 70000.0}, {"date": "2007-04-17", "close": 1.27, "volume": 13500.0}, {"date": "2007-04-18", "close": 1.26, "volume": 61200.0}, {"date": "2007-04-19", "close": 1.21, "volume": 849689.0}, {"date": "2007-04-20", "close": 1.21, "volume": 36779.0}, {"date": "2007-04-23", "close": 1.2, "volume": 25554.0}, {"date": "2007-04-24", "close": 1.18, "volume": 23600.0}, {"date": "2007-04-26", "close": 1.18, "volume": 17750.0}, {"date": "2007-04-27", "close": 1.21, "volume": 25440.0}, {"date": "2007-04-30", "close": 1.22, "volume": 8120.0}, {"date": "2007-05-01", "close": 1.2, "volume": 17186.0}, {"date": "2007-05-02", "close": 1.2, "volume": 282540.0}, {"date": "2007-05-03", "close": 1.22, "volume": 27000.0}, {"date": "2007-05-04", "close": 1.22, "volume": 42633.0}, {"date": "2007-05-08", "close": 1.22, "volume": 48000.0}, {"date": "2007-05-09", "close": 1.22, "volume": 1367.0}, {"date": "2007-05-10", "close": 1.2, "volume": 43678.0}, {"date": "2007-05-11", "close": 1.18, "volume": 110000.0}, {"date": "2007-05-14", "close": 1.2, "volume": 57912.0}, {"date": "2007-05-15", "close": 1.2, "volume": 39000.0}, {"date": "2007-05-16", "close": 1.2, "volume": 22425.0}, {"date": "2007-05-17", "close": 1.2, "volume": 28500.0}, {"date": "2007-05-18", "close": 1.23, "volume": 40000.0}, {"date": "2007-05-21", "close": 1.2, "volume": 6000.0}, {"date": "2007-05-22", "close": 1.2, "volume": 11400.0}, {"date": "2007-05-23", "close": 1.2, "volume": 45828.0}, {"date": "2007-05-24", "close": 1.185, "volume": 20000.0}, {"date": "2007-05-25", "close": 1.2, "volume": 12575.0}, {"date": "2007-05-28", "close": 1.2, "volume": 11047.0}, {"date": "2007-05-29", "close": 1.2, "volume": 154700.0}, {"date": "2007-05-30", "close": 1.2, "volume": 6000.0}, {"date": "2007-05-31", "close": 1.23, "volume": 29672.0}, {"date": "2007-06-01", "close": 1.21, "volume": 37700.0}, {"date": "2007-06-04", "close": 1.2, "volume": 58200.0}, {"date": "2007-06-05", "close": 1.2, "volume": 38080.0}, {"date": "2007-06-06", "close": 1.2, "volume": 5000.0}, {"date": "2007-06-07", "close": 1.04, "volume": 27500.0}, {"date": "2007-06-08", "close": 1.0, "volume": 61976.0}, {"date": "2007-06-12", "close": 0.91, "volume": 80746.0}, {"date": "2007-06-13", "close": 0.96, "volume": 31500.0}, {"date": "2007-06-14", "close": 0.94, "volume": 78950.0}, {"date": "2007-06-15", "close": 0.97, "volume": 160180.0}, {"date": "2007-06-18", "close": 0.95, "volume": 56270.0}, {"date": "2007-06-19", "close": 0.95, "volume": 100080.0}, {"date": "2007-06-20", "close": 0.95, "volume": 140000.0}, {"date": "2007-06-21", "close": 0.945, "volume": 388806.0}, {"date": "2007-06-22", "close": 0.935, "volume": 33090.0}, {"date": "2007-06-25", "close": 0.91, "volume": 158436.0}, {"date": "2007-06-26", "close": 0.9, "volume": 115854.0}, {"date": "2007-06-27", "close": 0.9, "volume": 1581074.0}, {"date": "2007-06-28", "close": 0.9, "volume": 1059269.0}, {"date": "2007-06-29", "close": 0.94, "volume": 235910.0}, {"date": "2007-07-02", "close": 1.0, "volume": 53245.0}, {"date": "2007-07-03", "close": 1.03, "volume": 36000.0}, {"date": "2007-07-04", "close": 1.035, "volume": 17650.0}, {"date": "2007-07-05", "close": 1.03, "volume": 10750.0}, {"date": "2007-07-06", "close": 1.07, "volume": 10217.0}, {"date": "2007-07-09", "close": 1.06, "volume": 900.0}, {"date": "2007-07-10", "close": 1.03, "volume": 12278.0}, {"date": "2007-07-11", "close": 1.01, "volume": 32300.0}, {"date": "2007-07-12", "close": 1.0, "volume": 52810.0}, {"date": "2007-07-13", "close": 1.01, "volume": 700.0}, {"date": "2007-07-16", "close": 1.01, "volume": 5179.0}, {"date": "2007-07-17", "close": 1.0, "volume": 5600.0}, {"date": "2007-07-18", "close": 1.0, "volume": 69460.0}, {"date": "2007-07-19", "close": 0.99, "volume": 60985.0}, {"date": "2007-07-20", "close": 0.98, "volume": 45667.0}, {"date": "2007-07-23", "close": 1.05, "volume": 183.0}, {"date": "2007-07-24", "close": 0.95, "volume": 111605.0}, {"date": "2007-07-25", "close": 0.93, "volume": 52789.0}, {"date": "2007-07-27", "close": 0.98, "volume": 12489.0}, {"date": "2007-07-30", "close": 0.95, "volume": 11701.0}, {"date": "2007-07-31", "close": 0.95, "volume": 1013562.0}, {"date": "2007-08-01", "close": 0.95, "volume": 36339.0}, {"date": "2007-08-02", "close": 0.97, "volume": 15950.0}, {"date": "2007-08-03", "close": 0.965, "volume": 10800.0}, {"date": "2007-08-06", "close": 0.955, "volume": 10490.0}, {"date": "2007-08-07", "close": 0.97, "volume": 2605.0}, {"date": "2007-08-08", "close": 0.93, "volume": 61276.0}, {"date": "2007-08-09", "close": 0.99, "volume": 51172.0}, {"date": "2007-08-10", "close": 0.985, "volume": 3950.0}, {"date": "2007-08-13", "close": 0.99, "volume": 6700.0}, {"date": "2007-08-14", "close": 0.95, "volume": 45500.0}, {"date": "2007-08-15", "close": 0.93, "volume": 14933.0}, {"date": "2007-08-16", "close": 0.92, "volume": 22800.0}, {"date": "2007-08-17", "close": 0.95, "volume": 5000.0}, {"date": "2007-08-20", "close": 0.95, "volume": 17000.0}, {"date": "2007-08-21", "close": 1.05, "volume": 26242.0}, {"date": "2007-08-22", "close": 1.05, "volume": 19758.0}, {"date": "2007-08-23", "close": 1.1, "volume": 25960.0}, {"date": "2007-08-24", "close": 1.15, "volume": 140.0}, {"date": "2007-08-27", "close": 1.12, "volume": 107797.0}, {"date": "2007-08-28", "close": 1.1, "volume": 19369.0}, {"date": "2007-08-29", "close": 1.1, "volume": 21184.0}, {"date": "2007-08-30", "close": 1.08, "volume": 2000.0}, {"date": "2007-09-03", "close": 1.05, "volume": 10000.0}, {"date": "2007-09-04", "close": 1.06, "volume": 7800.0}, {"date": "2007-09-05", "close": 1.06, "volume": 4825.0}, {"date": "2007-09-06", "close": 1.1, "volume": 44275.0}, {"date": "2007-09-11", "close": 0.93, "volume": 15000.0}, {"date": "2007-09-12", "close": 1.0, "volume": 21670.0}, {"date": "2007-09-13", "close": 0.97, "volume": 127430.0}, {"date": "2007-09-14", "close": 0.96, "volume": 5000.0}, {"date": "2007-09-17", "close": 1.0, "volume": 18000.0}, {"date": "2007-09-18", "close": 0.94, "volume": 28909.0}, {"date": "2007-09-19", "close": 0.935, "volume": 5000.0}, {"date": "2007-09-20", "close": 0.935, "volume": 7000.0}, {"date": "2007-09-21", "close": 0.92, "volume": 32658.0}, {"date": "2007-09-24", "close": 0.915, "volume": 25350.0}, {"date": "2007-09-25", "close": 0.91, "volume": 14000.0}, {"date": "2007-09-26", "close": 0.91, "volume": 20000.0}, {"date": "2007-09-27", "close": 0.93, "volume": 500.0}, {"date": "2007-09-28", "close": 0.93, "volume": 27693.0}, {"date": "2007-10-01", "close": 0.9, "volume": 76632.0}, {"date": "2007-10-02", "close": 0.9, "volume": 49962.0}, {"date": "2007-10-03", "close": 0.915, "volume": 31700.0}, {"date": "2007-10-04", "close": 0.93, "volume": 5000.0}, {"date": "2007-10-08", "close": 0.95, "volume": 20000.0}, {"date": "2007-10-09", "close": 0.94, "volume": 25000.0}, {"date": "2007-10-10", "close": 0.92, "volume": 13000.0}, {"date": "2007-10-12", "close": 0.92, "volume": 20494.0}, {"date": "2007-10-15", "close": 0.92, "volume": 3700.0}, {"date": "2007-10-16", "close": 0.91, "volume": 20000.0}, {"date": "2007-10-17", "close": 0.91, "volume": 3000.0}, {"date": "2007-10-18", "close": 0.92, "volume": 33300.0}, {"date": "2007-10-19", "close": 0.9, "volume": 29300.0}, {"date": "2007-10-22", "close": 0.93, "volume": 88839.0}, {"date": "2007-10-23", "close": 0.92, "volume": 11000.0}, {"date": "2007-10-24", "close": 0.92, "volume": 16542.0}, {"date": "2007-10-25", "close": 0.92, "volume": 800.0}, {"date": "2007-10-26", "close": 0.96, "volume": 10800.0}, {"date": "2007-10-29", "close": 0.96, "volume": 6800.0}, {"date": "2007-10-30", "close": 0.95, "volume": 6330.0}, {"date": "2007-11-01", "close": 0.93, "volume": 5000.0}, {"date": "2007-11-02", "close": 0.9, "volume": 66600.0}, {"date": "2007-11-05", "close": 0.88, "volume": 1500.0}, {"date": "2007-11-06", "close": 0.885, "volume": 2000.0}, {"date": "2007-11-07", "close": 0.88, "volume": 163775.0}, {"date": "2007-11-08", "close": 0.88, "volume": 30000.0}, {"date": "2007-11-09", "close": 0.9, "volume": 22750.0}, {"date": "2007-11-12", "close": 0.87, "volume": 25000.0}, {"date": "2007-11-13", "close": 0.88, "volume": 3000.0}, {"date": "2007-11-14", "close": 0.92, "volume": 12650.0}, {"date": "2007-11-19", "close": 0.92, "volume": 3000.0}, {"date": "2007-11-20", "close": 0.9, "volume": 16406.0}, {"date": "2007-11-21", "close": 0.9, "volume": 1000.0}, {"date": "2007-11-23", "close": 0.9, "volume": 5500.0}, {"date": "2007-11-26", "close": 0.9, "volume": 7502.0}, {"date": "2007-11-27", "close": 0.88, "volume": 7000.0}, {"date": "2007-11-28", "close": 0.88, "volume": 12650.0}, {"date": "2007-11-29", "close": 0.88, "volume": 5000.0}, {"date": "2007-11-30", "close": 0.89, "volume": 4000.0}, {"date": "2007-12-03", "close": 0.9, "volume": 8000.0}, {"date": "2007-12-04", "close": 0.9, "volume": 7350.0}, {"date": "2007-12-07", "close": 0.9, "volume": 7000.0}, {"date": "2007-12-10", "close": 0.85, "volume": 39100.0}, {"date": "2007-12-11", "close": 0.85, "volume": 1000.0}, {"date": "2007-12-17", "close": 0.855, "volume": 25764.0}, {"date": "2007-12-18", "close": 0.85, "volume": 35116.0}, {"date": "2007-12-21", "close": 0.85, "volume": 2500.0}, {"date": "2007-12-24", "close": 0.85, "volume": 15000.0}, {"date": "2007-12-27", "close": 0.84, "volume": 18735.0}, {"date": "2007-12-28", "close": 0.85, "volume": 32135.0}, {"date": "2007-12-31", "close": 0.86, "volume": 10000.0}, {"date": "2008-01-02", "close": 0.85, "volume": 5000.0}, {"date": "2008-01-03", "close": 0.85, "volume": 20400.0}, {"date": "2008-01-07", "close": 0.85, "volume": 2000.0}, {"date": "2008-01-08", "close": 0.875, "volume": 4000.0}, {"date": "2008-01-09", "close": 0.85, "volume": 1400.0}, {"date": "2008-01-11", "close": 0.85, "volume": 6265.0}, {"date": "2008-01-14", "close": 0.85, "volume": 1800.0}, {"date": "2008-01-16", "close": 0.84, "volume": 2976.0}, {"date": "2008-01-17", "close": 0.83, "volume": 10000.0}, {"date": "2008-01-18", "close": 0.79, "volume": 8000.0}, {"date": "2008-01-21", "close": 0.795, "volume": 9930.0}, {"date": "2008-01-22", "close": 0.79, "volume": 32650.0}, {"date": "2008-01-23", "close": 0.85, "volume": 44000.0}, {"date": "2008-01-25", "close": 0.86, "volume": 10285.0}, {"date": "2008-01-29", "close": 0.85, "volume": 4715.0}, {"date": "2008-01-30", "close": 0.8, "volume": 1667.0}, {"date": "2008-01-31", "close": 0.79, "volume": 10252.0}, {"date": "2008-02-01", "close": 0.77, "volume": 36250.0}, {"date": "2008-02-04", "close": 0.81, "volume": 3875.0}, {"date": "2008-02-05", "close": 0.78, "volume": 334.0}, {"date": "2008-02-07", "close": 0.78, "volume": 6155.0}, {"date": "2008-02-08", "close": 0.81, "volume": 7475.0}, {"date": "2008-02-11", "close": 0.86, "volume": 6684.0}, {"date": "2008-02-12", "close": 0.81, "volume": 1000.0}, {"date": "2008-02-15", "close": 0.81, "volume": 12500.0}, {"date": "2008-02-18", "close": 0.84, "volume": 13700.0}, {"date": "2008-02-19", "close": 0.88, "volume": 21725.0}, {"date": "2008-02-20", "close": 0.91, "volume": 7250.0}, {"date": "2008-02-21", "close": 0.92, "volume": 9714.0}, {"date": "2008-02-22", "close": 0.92, "volume": 6000.0}, {"date": "2008-02-26", "close": 0.92, "volume": 4984.0}, {"date": "2008-02-27", "close": 0.935, "volume": 13200.0}, {"date": "2008-02-28", "close": 0.94, "volume": 1240920.0}, {"date": "2008-02-29", "close": 0.94, "volume": 16500.0}, {"date": "2008-03-03", "close": 0.9, "volume": 46000.0}, {"date": "2008-03-04", "close": 0.93, "volume": 6000.0}, {"date": "2008-03-06", "close": 0.91, "volume": 7000.0}, {"date": "2008-03-10", "close": 0.77, "volume": 1189361.0}, {"date": "2008-03-11", "close": 0.76, "volume": 8039.0}, {"date": "2008-03-13", "close": 0.8, "volume": 20500.0}, {"date": "2008-03-14", "close": 0.8, "volume": 10000.0}, {"date": "2008-03-18", "close": 0.775, "volume": 5000.0}, {"date": "2008-03-20", "close": 0.79, "volume": 25000.0}, {"date": "2008-03-25", "close": 0.82, "volume": 8000.0}, {"date": "2008-03-26", "close": 0.79, "volume": 15000.0}, {"date": "2008-03-27", "close": 0.78, "volume": 26000.0}, {"date": "2008-03-28", "close": 0.77, "volume": 23000.0}, {"date": "2008-03-31", "close": 0.75, "volume": 1815252.0}, {"date": "2008-04-01", "close": 0.75, "volume": 4200.0}, {"date": "2008-04-02", "close": 0.79, "volume": 3219.0}, {"date": "2008-04-03", "close": 0.76, "volume": 4000.0}, {"date": "2008-04-04", "close": 0.78, "volume": 1250.0}, {"date": "2008-04-07", "close": 0.78, "volume": 4495.0}, {"date": "2008-04-08", "close": 0.78, "volume": 3000.0}, {"date": "2008-04-15", "close": 0.755, "volume": 2500.0}, {"date": "2008-04-17", "close": 0.76, "volume": 7400.0}, {"date": "2008-04-18", "close": 0.75, "volume": 541552.0}, {"date": "2008-04-21", "close": 0.72, "volume": 1000.0}, {"date": "2008-04-23", "close": 0.75, "volume": 14856.0}, {"date": "2008-04-28", "close": 0.75, "volume": 5000.0}, {"date": "2008-04-29", "close": 0.75, "volume": 2644.0}, {"date": "2008-05-01", "close": 0.73, "volume": 10000.0}, {"date": "2008-05-02", "close": 0.71, "volume": 13990.0}, {"date": "2008-05-05", "close": 0.7, "volume": 17000.0}, {"date": "2008-05-06", "close": 0.7, "volume": 11510.0}, {"date": "2008-05-07", "close": 0.62, "volume": 21575.0}, {"date": "2008-05-12", "close": 0.75, "volume": 7000.0}, {"date": "2008-05-13", "close": 0.75, "volume": 1039.0}, {"date": "2008-05-14", "close": 0.75, "volume": 10617.0}, {"date": "2008-05-16", "close": 0.7, "volume": 30000.0}, {"date": "2008-05-20", "close": 0.7, "volume": 196000.0}, {"date": "2008-05-21", "close": 0.7, "volume": 150000.0}, {"date": "2008-05-22", "close": 0.7, "volume": 232879.0}, {"date": "2008-05-23", "close": 0.7, "volume": 5025.0}, {"date": "2008-05-26", "close": 0.7, "volume": 7700.0}, {"date": "2008-05-27", "close": 0.69, "volume": 21000.0}, {"date": "2008-05-28", "close": 0.7, "volume": 40000.0}, {"date": "2008-05-29", "close": 0.7, "volume": 80000.0}, {"date": "2008-05-30", "close": 0.7, "volume": 34000.0}, {"date": "2008-06-02", "close": 0.7, "volume": 107000.0}, {"date": "2008-06-03", "close": 0.7, "volume": 23626.0}, {"date": "2008-06-06", "close": 0.7, "volume": 9000.0}, {"date": "2008-06-11", "close": 0.7, "volume": 7400.0}, {"date": "2008-06-13", "close": 0.73, "volume": 17000.0}, {"date": "2008-06-16", "close": 0.72, "volume": 10000.0}, {"date": "2008-06-17", "close": 0.72, "volume": 1511.0}, {"date": "2008-06-18", "close": 0.69, "volume": 10000.0}, {"date": "2008-06-19", "close": 0.68, "volume": 1000.0}, {"date": "2008-06-20", "close": 0.685, "volume": 11000.0}, {"date": "2008-06-23", "close": 0.63, "volume": 27000.0}, {"date": "2008-06-24", "close": 0.65, "volume": 30000.0}, {"date": "2008-06-25", "close": 0.65, "volume": 25000.0}, {"date": "2008-06-26", "close": 0.61, "volume": 29300.0}, {"date": "2008-06-27", "close": 0.615, "volume": 17000.0}, {"date": "2008-06-30", "close": 0.6, "volume": 55489.0}, {"date": "2008-07-02", "close": 0.6, "volume": 14311.0}, {"date": "2008-07-03", "close": 0.58, "volume": 5000.0}, {"date": "2008-07-04", "close": 0.55, "volume": 31764.0}, {"date": "2008-07-07", "close": 0.55, "volume": 16500.0}, {"date": "2008-07-09", "close": 0.62, "volume": 25000.0}, {"date": "2008-07-17", "close": 0.55, "volume": 10000.0}, {"date": "2008-07-18", "close": 0.55, "volume": 1034000.0}, {"date": "2008-07-21", "close": 0.57, "volume": 26000.0}, {"date": "2008-07-23", "close": 0.53, "volume": 41689.0}, {"date": "2008-07-24", "close": 0.56, "volume": 36000.0}, {"date": "2008-07-25", "close": 0.55, "volume": 20000.0}, {"date": "2008-07-30", "close": 0.56, "volume": 2000.0}, {"date": "2008-07-31", "close": 0.6, "volume": 3000.0}, {"date": "2008-08-04", "close": 0.58, "volume": 1250.0}, {"date": "2008-08-06", "close": 0.61, "volume": 7500.0}, {"date": "2008-08-08", "close": 0.58, "volume": 21000.0}, {"date": "2008-08-11", "close": 0.7, "volume": 30000.0}, {"date": "2008-08-12", "close": 0.7, "volume": 2000.0}, {"date": "2008-08-13", "close": 0.7, "volume": 1450.0}, {"date": "2008-08-18", "close": 0.67, "volume": 7065.0}, {"date": "2008-08-19", "close": 0.67, "volume": 19935.0}, {"date": "2008-08-21", "close": 0.8, "volume": 85050.0}, {"date": "2008-08-22", "close": 0.73, "volume": 16000.0}, {"date": "2008-08-26", "close": 0.73, "volume": 15000.0}, {"date": "2008-08-27", "close": 0.73, "volume": 2378.0}, {"date": "2008-08-28", "close": 0.76, "volume": 22018.0}, {"date": "2008-08-29", "close": 0.73, "volume": 32622.0}, {"date": "2008-09-02", "close": 0.8, "volume": 10000.0}, {"date": "2008-09-03", "close": 0.8, "volume": 8645.0}, {"date": "2008-09-08", "close": 0.8, "volume": 80000.0}, {"date": "2008-09-09", "close": 0.8, "volume": 109355.0}, {"date": "2008-09-11", "close": 0.76, "volume": 400.0}, {"date": "2008-09-12", "close": 0.8, "volume": 6982.0}, {"date": "2008-09-16", "close": 0.77, "volume": 5000.0}, {"date": "2008-09-17", "close": 0.75, "volume": 10000.0}, {"date": "2008-09-18", "close": 0.7, "volume": 10000.0}, {"date": "2008-09-22", "close": 0.68, "volume": 28600.0}, {"date": "2008-09-23", "close": 0.68, "volume": 19689.0}, {"date": "2008-09-30", "close": 0.7, "volume": 3000.0}, {"date": "2008-10-02", "close": 0.7, "volume": 15000.0}, {"date": "2008-10-06", "close": 0.69, "volume": 10000.0}, {"date": "2008-10-07", "close": 0.67, "volume": 27500.0}, {"date": "2008-10-08", "close": 0.68, "volume": 6600.0}, {"date": "2008-10-09", "close": 0.67, "volume": 54711.0}, {"date": "2008-10-10", "close": 0.72, "volume": 2000.0}, {"date": "2008-10-13", "close": 0.7, "volume": 23000.0}, {"date": "2008-10-14", "close": 0.63, "volume": 17370.0}, {"date": "2008-10-15", "close": 0.63, "volume": 207732.0}, {"date": "2008-10-16", "close": 0.63, "volume": 10140.0}, {"date": "2008-10-17", "close": 0.61, "volume": 17000.0}, {"date": "2008-10-20", "close": 0.63, "volume": 5000.0}, {"date": "2008-10-21", "close": 0.63, "volume": 4600.0}, {"date": "2008-10-22", "close": 0.6, "volume": 210222.0}, {"date": "2008-10-23", "close": 0.6, "volume": 14330.0}, {"date": "2008-10-24", "close": 0.7, "volume": 60000.0}, {"date": "2008-10-27", "close": 0.69, "volume": 10725.0}, {"date": "2008-10-28", "close": 0.65, "volume": 26225.0}, {"date": "2008-10-29", "close": 0.63, "volume": 25955.0}, {"date": "2008-10-30", "close": 0.64, "volume": 17400.0}, {"date": "2008-10-31", "close": 0.63, "volume": 30000.0}, {"date": "2008-11-03", "close": 0.575, "volume": 67621.0}, {"date": "2008-11-04", "close": 0.6, "volume": 600.0}, {"date": "2008-11-05", "close": 0.615, "volume": 5000.0}, {"date": "2008-11-06", "close": 0.605, "volume": 2000.0}, {"date": "2008-11-11", "close": 0.6, "volume": 50000.0}, {"date": "2008-11-12", "close": 0.57, "volume": 1539.0}, {"date": "2008-11-14", "close": 0.57, "volume": 3600.0}, {"date": "2008-11-19", "close": 0.565, "volume": 7041.0}, {"date": "2008-11-20", "close": 0.565, "volume": 3000.0}, {"date": "2008-11-21", "close": 0.55, "volume": 90570.0}, {"date": "2008-11-24", "close": 0.545, "volume": 35318.0}, {"date": "2008-11-25", "close": 0.55, "volume": 132000.0}, {"date": "2008-11-26", "close": 0.52, "volume": 5000.0}, {"date": "2008-11-27", "close": 0.52, "volume": 3000.0}, {"date": "2008-11-28", "close": 0.52, "volume": 6000.0}, {"date": "2008-12-03", "close": 0.5, "volume": 50000.0}, {"date": "2008-12-04", "close": 0.485, "volume": 102500.0}, {"date": "2008-12-10", "close": 0.52, "volume": 8000.0}, {"date": "2008-12-11", "close": 0.5, "volume": 6000.0}, {"date": "2008-12-12", "close": 0.47, "volume": 63529.0}, {"date": "2008-12-29", "close": 0.485, "volume": 65000.0}, {"date": "2009-01-05", "close": 0.65, "volume": 20000.0}, {"date": "2009-01-06", "close": 0.65, "volume": 10000.0}, {"date": "2009-01-08", "close": 0.6, "volume": 40000.0}, {"date": "2009-01-09", "close": 0.6, "volume": 5996.0}, {"date": "2009-01-13", "close": 0.6, "volume": 10000.0}, {"date": "2009-01-14", "close": 0.64, "volume": 7500.0}, {"date": "2009-01-15", "close": 0.67, "volume": 10830.0}, {"date": "2009-01-20", "close": 0.64, "volume": 7000.0}, {"date": "2009-01-22", "close": 0.64, "volume": 500.0}, {"date": "2009-01-27", "close": 0.58, "volume": 9000.0}, {"date": "2009-01-28", "close": 0.58, "volume": 1000.0}, {"date": "2009-02-03", "close": 0.6, "volume": 5000.0}, {"date": "2009-02-11", "close": 0.6, "volume": 2600.0}, {"date": "2009-02-13", "close": 0.59, "volume": 14100.0}, {"date": "2009-02-18", "close": 0.6, "volume": 935.0}, {"date": "2009-02-24", "close": 0.6, "volume": 51565.0}, {"date": "2009-03-02", "close": 0.58, "volume": 2500.0}, {"date": "2009-03-03", "close": 0.57, "volume": 16339.0}, {"date": "2009-03-04", "close": 0.57, "volume": 2000.0}, {"date": "2009-03-06", "close": 0.58, "volume": 6000.0}, {"date": "2009-03-19", "close": 0.525, "volume": 10000.0}, {"date": "2009-03-27", "close": 0.57, "volume": 5000.0}, {"date": "2009-03-31", "close": 0.57, "volume": 5000.0}, {"date": "2009-04-02", "close": 0.57, "volume": 9935.0}, {"date": "2009-04-03", "close": 0.55, "volume": 10000.0}, {"date": "2009-04-06", "close": 0.6, "volume": 3600.0}, {"date": "2009-04-07", "close": 0.6, "volume": 12000.0}, {"date": "2009-04-09", "close": 0.6, "volume": 31400.0}, {"date": "2009-04-16", "close": 0.59, "volume": 6500.0}, {"date": "2009-04-17", "close": 0.59, "volume": 2500.0}, {"date": "2009-04-20", "close": 0.6, "volume": 2000.0}, {"date": "2009-04-21", "close": 0.56, "volume": 8600.0}, {"date": "2009-04-30", "close": 0.6, "volume": 33800.0}, {"date": "2009-05-01", "close": 0.6, "volume": 8000.0}, {"date": "2009-05-04", "close": 0.6, "volume": 13500.0}, {"date": "2009-05-05", "close": 0.6, "volume": 468000.0}, {"date": "2009-05-06", "close": 0.6, "volume": 148000.0}, {"date": "2009-05-07", "close": 0.64, "volume": 191288.0}, {"date": "2009-05-08", "close": 0.68, "volume": 76000.0}, {"date": "2009-05-11", "close": 0.7, "volume": 50800.0}, {"date": "2009-05-12", "close": 0.75, "volume": 18080.0}, {"date": "2009-05-13", "close": 0.75, "volume": 57300.0}, {"date": "2009-05-15", "close": 0.79, "volume": 76000.0}, {"date": "2009-05-18", "close": 0.73, "volume": 83820.0}, {"date": "2009-05-19", "close": 0.71, "volume": 6000.0}, {"date": "2009-05-20", "close": 0.73, "volume": 5000.0}, {"date": "2009-05-22", "close": 0.73, "volume": 1000.0}, {"date": "2009-05-26", "close": 0.7, "volume": 2500.0}, {"date": "2009-05-27", "close": 0.72, "volume": 18870.0}, {"date": "2009-05-28", "close": 0.66, "volume": 3000.0}, {"date": "2009-06-02", "close": 0.645, "volume": 38000.0}, {"date": "2009-06-03", "close": 0.65, "volume": 13065.0}, {"date": "2009-06-04", "close": 0.65, "volume": 2502.0}, {"date": "2009-06-05", "close": 0.6, "volume": 810305.0}, {"date": "2009-06-10", "close": 0.62, "volume": 530.0}, {"date": "2009-06-11", "close": 0.63, "volume": 7600.0}, {"date": "2009-06-15", "close": 0.64, "volume": 17065.0}, {"date": "2009-06-16", "close": 0.65, "volume": 2582.0}, {"date": "2009-06-17", "close": 0.65, "volume": 1000.0}, {"date": "2009-06-18", "close": 0.615, "volume": 9800.0}, {"date": "2009-06-22", "close": 0.62, "volume": 9000.0}, {"date": "2009-06-23", "close": 0.63, "volume": 726.0}, {"date": "2009-06-24", "close": 0.64, "volume": 25974.0}, {"date": "2009-06-25", "close": 0.64, "volume": 1613.0}, {"date": "2009-06-26", "close": 0.61, "volume": 500.0}, {"date": "2009-06-29", "close": 0.615, "volume": 3000.0}, {"date": "2009-06-30", "close": 0.64, "volume": 1026.0}, {"date": "2009-07-07", "close": 0.66, "volume": 974.0}, {"date": "2009-07-09", "close": 0.665, "volume": 10091.0}, {"date": "2009-07-23", "close": 0.68, "volume": 10000.0}, {"date": "2009-07-24", "close": 0.69, "volume": 7000.0}, {"date": "2009-07-27", "close": 0.69, "volume": 3445.0}, {"date": "2009-07-28", "close": 0.73, "volume": 7000.0}, {"date": "2009-07-29", "close": 0.73, "volume": 935.0}, {"date": "2009-07-31", "close": 0.71, "volume": 8705.0}, {"date": "2009-08-05", "close": 0.71, "volume": 8740.0}, {"date": "2009-08-06", "close": 0.71, "volume": 6260.0}, {"date": "2009-08-07", "close": 0.71, "volume": 887.0}, {"date": "2009-08-10", "close": 0.73, "volume": 10918.0}, {"date": "2009-08-11", "close": 0.73, "volume": 2935.0}, {"date": "2009-08-13", "close": 0.73, "volume": 1935.0}, {"date": "2009-08-14", "close": 0.71, "volume": 35379.0}, {"date": "2009-08-17", "close": 0.705, "volume": 17051.0}, {"date": "2009-08-19", "close": 0.74, "volume": 45101.0}, {"date": "2009-08-20", "close": 0.74, "volume": 14335.0}, {"date": "2009-08-21", "close": 0.8, "volume": 49501.0}, {"date": "2009-08-24", "close": 0.835, "volume": 16250.0}, {"date": "2009-08-25", "close": 0.835, "volume": 5000.0}, {"date": "2009-08-26", "close": 0.94, "volume": 25130.0}, {"date": "2009-08-27", "close": 0.9, "volume": 26424.0}, {"date": "2009-08-28", "close": 0.9, "volume": 5076.0}, {"date": "2009-08-31", "close": 0.91, "volume": 31541.0}, {"date": "2009-09-01", "close": 0.91, "volume": 18500.0}, {"date": "2009-09-02", "close": 0.92, "volume": 33812.0}, {"date": "2009-09-03", "close": 0.945, "volume": 12890.0}, {"date": "2009-09-04", "close": 0.925, "volume": 19330.0}, {"date": "2009-09-07", "close": 0.94, "volume": 25525.0}, {"date": "2009-09-08", "close": 0.99, "volume": 101365.0}, {"date": "2009-09-09", "close": 1.01, "volume": 13000.0}, {"date": "2009-09-10", "close": 0.995, "volume": 500.0}, {"date": "2009-09-11", "close": 0.99, "volume": 12000.0}, {"date": "2009-09-14", "close": 0.98, "volume": 28250.0}, {"date": "2009-09-15", "close": 0.97, "volume": 1.0}, {"date": "2009-09-16", "close": 0.9, "volume": 4999.0}, {"date": "2009-09-17", "close": 0.87, "volume": 30000.0}, {"date": "2009-09-22", "close": 0.93, "volume": 19229.0}, {"date": "2009-09-23", "close": 0.945, "volume": 18997.0}, {"date": "2009-09-24", "close": 0.95, "volume": 2500.0}, {"date": "2009-09-25", "close": 0.92, "volume": 25000.0}, {"date": "2009-09-28", "close": 0.89, "volume": 53215.0}, {"date": "2009-10-01", "close": 0.92, "volume": 5000.0}, {"date": "2009-10-06", "close": 0.89, "volume": 10000.0}, {"date": "2009-10-07", "close": 0.94, "volume": 1548.0}, {"date": "2009-10-08", "close": 0.875, "volume": 82567.0}, {"date": "2009-10-09", "close": 0.895, "volume": 8935.0}, {"date": "2009-10-13", "close": 0.885, "volume": 1800.0}, {"date": "2009-10-14", "close": 0.855, "volume": 37252.0}, {"date": "2009-10-15", "close": 0.87, "volume": 3464.0}, {"date": "2009-10-16", "close": 0.865, "volume": 90034.0}, {"date": "2009-10-20", "close": 0.9, "volume": 1000.0}, {"date": "2009-10-21", "close": 0.89, "volume": 14700.0}, {"date": "2009-10-22", "close": 0.9, "volume": 5600.0}, {"date": "2009-10-23", "close": 0.9, "volume": 50.0}, {"date": "2009-10-26", "close": 0.9, "volume": 5000.0}, {"date": "2009-10-27", "close": 0.9, "volume": 33400.0}, {"date": "2009-10-28", "close": 0.86, "volume": 22845.0}, {"date": "2009-10-29", "close": 0.855, "volume": 21582.0}, {"date": "2009-10-30", "close": 0.93, "volume": 253312.0}, {"date": "2009-11-02", "close": 0.935, "volume": 72000.0}, {"date": "2009-11-03", "close": 0.965, "volume": 5000.0}, {"date": "2009-11-04", "close": 0.91, "volume": 3500.0}, {"date": "2009-11-06", "close": 0.93, "volume": 18300.0}, {"date": "2009-11-09", "close": 0.96, "volume": 12963.0}, {"date": "2009-11-10", "close": 0.96, "volume": 5000.0}, {"date": "2009-11-11", "close": 0.96, "volume": 9709.0}, {"date": "2009-11-16", "close": 1.02, "volume": 19788.0}, {"date": "2009-11-17", "close": 1.0, "volume": 21200.0}, {"date": "2009-11-18", "close": 1.02, "volume": 33236.0}, {"date": "2009-11-19", "close": 0.97, "volume": 11700.0}, {"date": "2009-11-20", "close": 1.03, "volume": 5000.0}, {"date": "2009-11-23", "close": 0.98, "volume": 1000.0}, {"date": "2009-11-24", "close": 0.98, "volume": 320.0}, {"date": "2009-11-26", "close": 0.96, "volume": 16144.0}, {"date": "2009-11-27", "close": 0.97, "volume": 8300.0}, {"date": "2009-12-01", "close": 0.97, "volume": 600.0}, {"date": "2009-12-02", "close": 0.97, "volume": 5000.0}, {"date": "2009-12-03", "close": 0.955, "volume": 4000.0}, {"date": "2009-12-04", "close": 0.935, "volume": 45000.0}, {"date": "2009-12-07", "close": 0.97, "volume": 12600.0}, {"date": "2009-12-09", "close": 0.95, "volume": 4200.0}, {"date": "2009-12-11", "close": 0.99, "volume": 800.0}, {"date": "2009-12-14", "close": 1.0, "volume": 36005.0}, {"date": "2009-12-15", "close": 1.01, "volume": 3000.0}, {"date": "2009-12-16", "close": 1.0, "volume": 2000.0}, {"date": "2009-12-17", "close": 1.03, "volume": 33505.0}, {"date": "2009-12-18", "close": 0.99, "volume": 10000.0}, {"date": "2009-12-21", "close": 1.0, "volume": 5000.0}, {"date": "2009-12-22", "close": 1.0, "volume": 24000.0}, {"date": "2009-12-29", "close": 1.02, "volume": 9800.0}, {"date": "2009-12-30", "close": 1.025, "volume": 11006.0}, {"date": "2010-01-04", "close": 1.05, "volume": 52090.0}, {"date": "2010-01-05", "close": 1.09, "volume": 75819.0}, {"date": "2010-01-06", "close": 1.1, "volume": 48528.0}, {"date": "2010-01-07", "close": 1.11, "volume": 34102.0}, {"date": "2010-01-08", "close": 1.15, "volume": 1000.0}, {"date": "2010-01-11", "close": 1.11, "volume": 12300.0}, {"date": "2010-01-12", "close": 1.15, "volume": 7500.0}, {"date": "2010-01-13", "close": 1.2, "volume": 27797.0}, {"date": "2010-01-14", "close": 1.2, "volume": 2000.0}, {"date": "2010-01-15", "close": 1.22, "volume": 1795.0}, {"date": "2010-01-18", "close": 1.26, "volume": 26044.0}, {"date": "2010-01-19", "close": 1.315, "volume": 24062.0}, {"date": "2010-01-20", "close": 1.28, "volume": 18905.0}, {"date": "2010-01-21", "close": 1.27, "volume": 27800.0}, {"date": "2010-01-22", "close": 1.24, "volume": 4500.0}, {"date": "2010-01-25", "close": 1.24, "volume": 51600.0}, {"date": "2010-01-27", "close": 1.22, "volume": 50200.0}, {"date": "2010-01-29", "close": 1.2, "volume": 47653.0}, {"date": "2010-02-03", "close": 1.19, "volume": 35726.0}, {"date": "2010-02-08", "close": 1.22, "volume": 4200.0}, {"date": "2010-02-10", "close": 1.15, "volume": 10000.0}, {"date": "2010-02-11", "close": 1.2, "volume": 21690.0}, {"date": "2010-02-15", "close": 1.18, "volume": 2000.0}, {"date": "2010-02-16", "close": 1.16, "volume": 1209.0}, {"date": "2010-02-17", "close": 1.18, "volume": 46135.0}, {"date": "2010-02-18", "close": 1.26, "volume": 65850.0}, {"date": "2010-02-19", "close": 1.215, "volume": 55881.0}, {"date": "2010-02-22", "close": 1.27, "volume": 82788.0}, {"date": "2010-02-23", "close": 1.26, "volume": 81840.0}, {"date": "2010-02-24", "close": 1.215, "volume": 7900.0}, {"date": "2010-02-25", "close": 1.285, "volume": 20766.0}, {"date": "2010-02-26", "close": 1.29, "volume": 4100.0}, {"date": "2010-03-01", "close": 1.3, "volume": 63091.0}, {"date": "2010-03-02", "close": 1.26, "volume": 65800.0}, {"date": "2010-03-03", "close": 1.3, "volume": 15500.0}, {"date": "2010-03-04", "close": 1.335, "volume": 46743.0}, {"date": "2010-03-05", "close": 1.335, "volume": 36748.0}, {"date": "2010-03-08", "close": 1.335, "volume": 77571.0}, {"date": "2010-03-09", "close": 1.35, "volume": 210790.0}, {"date": "2010-03-10", "close": 1.36, "volume": 48580.0}, {"date": "2010-03-11", "close": 1.39, "volume": 55539.0}, {"date": "2010-03-12", "close": 1.43, "volume": 98951.0}, {"date": "2010-03-15", "close": 1.43, "volume": 87124.0}, {"date": "2010-03-16", "close": 1.35, "volume": 235925.0}, {"date": "2010-03-17", "close": 1.4, "volume": 71232.0}, {"date": "2010-03-18", "close": 1.32, "volume": 15165.0}, {"date": "2010-03-19", "close": 1.4, "volume": 22240.0}, {"date": "2010-03-22", "close": 1.4, "volume": 3000.0}, {"date": "2010-03-23", "close": 1.4, "volume": 4000.0}, {"date": "2010-03-24", "close": 1.38, "volume": 57994.0}, {"date": "2010-03-25", "close": 1.38, "volume": 8323.0}, {"date": "2010-03-26", "close": 1.36, "volume": 39081.0}, {"date": "2010-03-29", "close": 1.35, "volume": 57644.0}, {"date": "2010-03-30", "close": 1.375, "volume": 8610.0}, {"date": "2010-03-31", "close": 1.38, "volume": 28000.0}, {"date": "2010-04-01", "close": 1.36, "volume": 170534.0}, {"date": "2010-04-06", "close": 1.36, "volume": 56014.0}, {"date": "2010-04-07", "close": 1.4, "volume": 66095.0}, {"date": "2010-04-08", "close": 1.37, "volume": 81501.0}, {"date": "2010-04-09", "close": 1.35, "volume": 16500.0}, {"date": "2010-04-12", "close": 1.4, "volume": 37717.0}, {"date": "2010-04-13", "close": 1.395, "volume": 47914.0}, {"date": "2010-04-14", "close": 1.4, "volume": 53565.0}, {"date": "2010-04-15", "close": 1.39, "volume": 15026.0}, {"date": "2010-04-16", "close": 1.38, "volume": 43970.0}, {"date": "2010-04-19", "close": 1.43, "volume": 128970.0}, {"date": "2010-04-20", "close": 1.53, "volume": 365789.0}, {"date": "2010-04-21", "close": 1.56, "volume": 212728.0}, {"date": "2010-04-22", "close": 1.5, "volume": 188045.0}, {"date": "2010-04-23", "close": 1.49, "volume": 335013.0}, {"date": "2010-04-27", "close": 1.47, "volume": 170788.0}, {"date": "2010-04-28", "close": 1.495, "volume": 212278.0}, {"date": "2010-04-29", "close": 1.485, "volume": 204890.0}, {"date": "2010-04-30", "close": 1.475, "volume": 149273.0}, {"date": "2010-05-03", "close": 1.48, "volume": 131132.0}, {"date": "2010-05-04", "close": 1.47, "volume": 56598.0}, {"date": "2010-05-05", "close": 1.465, "volume": 209548.0}, {"date": "2010-05-06", "close": 1.48, "volume": 65774.0}, {"date": "2010-05-07", "close": 1.46, "volume": 176377.0}, {"date": "2010-05-10", "close": 1.455, "volume": 47401.0}, {"date": "2010-05-11", "close": 1.445, "volume": 104529.0}, {"date": "2010-05-12", "close": 1.465, "volume": 137705.0}, {"date": "2010-05-13", "close": 1.45, "volume": 67205.0}, {"date": "2010-05-14", "close": 1.415, "volume": 97967.0}, {"date": "2010-05-17", "close": 1.295, "volume": 601968.0}, {"date": "2010-05-18", "close": 1.285, "volume": 105763.0}, {"date": "2010-05-19", "close": 1.305, "volume": 189076.0}, {"date": "2010-05-20", "close": 1.36, "volume": 48093.0}, {"date": "2010-05-21", "close": 1.26, "volume": 261376.0}, {"date": "2010-05-24", "close": 1.29, "volume": 82592.0}, {"date": "2010-05-25", "close": 1.275, "volume": 49243.0}, {"date": "2010-05-26", "close": 1.275, "volume": 52234.0}, {"date": "2010-05-27", "close": 1.335, "volume": 28687.0}, {"date": "2010-05-28", "close": 1.38, "volume": 70682.0}, {"date": "2010-05-31", "close": 1.325, "volume": 30818.0}, {"date": "2010-06-01", "close": 1.35, "volume": 8541.0}, {"date": "2010-06-03", "close": 1.33, "volume": 43220.0}, {"date": "2010-06-04", "close": 1.33, "volume": 58526.0}, {"date": "2010-06-07", "close": 1.29, "volume": 71139.0}, {"date": "2010-06-08", "close": 1.285, "volume": 24859.0}, {"date": "2010-06-09", "close": 1.3, "volume": 41643.0}, {"date": "2010-06-10", "close": 1.43, "volume": 59506.0}, {"date": "2010-06-11", "close": 1.405, "volume": 33443.0}, {"date": "2010-06-15", "close": 1.425, "volume": 10042.0}, {"date": "2010-06-16", "close": 1.45, "volume": 10720.0}, {"date": "2010-06-17", "close": 1.45, "volume": 22000.0}, {"date": "2010-06-21", "close": 1.47, "volume": 37500.0}, {"date": "2010-06-22", "close": 1.45, "volume": 1600.0}, {"date": "2010-06-23", "close": 1.45, "volume": 1400.0}, {"date": "2010-06-24", "close": 1.465, "volume": 2300.0}, {"date": "2010-06-28", "close": 1.47, "volume": 41052.0}, {"date": "2010-06-29", "close": 1.47, "volume": 17167.0}, {"date": "2010-06-30", "close": 1.46, "volume": 25302.0}, {"date": "2010-07-01", "close": 1.42, "volume": 3715.0}, {"date": "2010-07-02", "close": 1.42, "volume": 1000.0}, {"date": "2010-07-05", "close": 1.44, "volume": 22472.0}, {"date": "2010-07-06", "close": 1.375, "volume": 38468.0}, {"date": "2010-07-07", "close": 1.37, "volume": 24270.0}, {"date": "2010-07-08", "close": 1.3, "volume": 110661.0}, {"date": "2010-07-09", "close": 1.32, "volume": 11191.0}, {"date": "2010-07-12", "close": 1.35, "volume": 32528.0}, {"date": "2010-07-13", "close": 1.36, "volume": 28077.0}, {"date": "2010-07-14", "close": 1.415, "volume": 12580.0}, {"date": "2010-07-15", "close": 1.4, "volume": 3794.0}, {"date": "2010-07-16", "close": 1.405, "volume": 1774.0}, {"date": "2010-07-19", "close": 1.41, "volume": 31349.0}, {"date": "2010-07-20", "close": 1.41, "volume": 4951.0}, {"date": "2010-07-21", "close": 1.41, "volume": 9650.0}, {"date": "2010-07-22", "close": 1.365, "volume": 21764.0}, {"date": "2010-07-23", "close": 1.375, "volume": 7400.0}, {"date": "2010-07-26", "close": 1.43, "volume": 5000.0}, {"date": "2010-07-27", "close": 1.425, "volume": 16190.0}, {"date": "2010-07-28", "close": 1.41, "volume": 7000.0}, {"date": "2010-07-29", "close": 1.445, "volume": 10325.0}, {"date": "2010-07-30", "close": 1.45, "volume": 9222.0}, {"date": "2010-08-02", "close": 1.52, "volume": 88415.0}, {"date": "2010-08-03", "close": 1.53, "volume": 95108.0}, {"date": "2010-08-04", "close": 1.54, "volume": 15845.0}, {"date": "2010-08-05", "close": 1.55, "volume": 8530.0}, {"date": "2010-08-06", "close": 1.535, "volume": 5000.0}, {"date": "2010-08-09", "close": 1.56, "volume": 74595.0}, {"date": "2010-08-10", "close": 1.505, "volume": 41561.0}, {"date": "2010-08-11", "close": 1.5, "volume": 31244.0}, {"date": "2010-08-12", "close": 1.515, "volume": 52329.0}, {"date": "2010-08-13", "close": 1.49, "volume": 31977.0}, {"date": "2010-08-16", "close": 1.405, "volume": 85562.0}, {"date": "2010-08-17", "close": 1.41, "volume": 52300.0}, {"date": "2010-08-18", "close": 1.43, "volume": 23680.0}, {"date": "2010-08-19", "close": 1.44, "volume": 37875.0}, {"date": "2010-08-20", "close": 1.415, "volume": 54725.0}, {"date": "2010-08-23", "close": 1.415, "volume": 28799.0}, {"date": "2010-08-24", "close": 1.415, "volume": 20916.0}, {"date": "2010-08-25", "close": 1.37, "volume": 87160.0}, {"date": "2010-08-26", "close": 1.4, "volume": 25670.0}, {"date": "2010-08-27", "close": 1.4, "volume": 3639.0}, {"date": "2010-08-30", "close": 1.375, "volume": 66422.0}, {"date": "2010-08-31", "close": 1.35, "volume": 51710.0}, {"date": "2010-09-01", "close": 1.42, "volume": 21722.0}, {"date": "2010-09-02", "close": 1.465, "volume": 54266.0}, {"date": "2010-09-03", "close": 1.47, "volume": 13000.0}, {"date": "2010-09-06", "close": 1.495, "volume": 60699.0}, {"date": "2010-09-07", "close": 1.49, "volume": 6892.0}, {"date": "2010-09-08", "close": 1.49, "volume": 28308.0}, {"date": "2010-09-09", "close": 1.495, "volume": 20499.0}, {"date": "2010-09-10", "close": 1.435, "volume": 11726.0}, {"date": "2010-09-13", "close": 1.45, "volume": 7222.0}, {"date": "2010-09-14", "close": 1.45, "volume": 17710.0}, {"date": "2010-09-15", "close": 1.45, "volume": 3392.0}, {"date": "2010-09-16", "close": 1.43, "volume": 25742.0}, {"date": "2010-09-17", "close": 1.45, "volume": 13399.0}, {"date": "2010-09-20", "close": 1.55, "volume": 524898.0}, {"date": "2010-09-21", "close": 1.62, "volume": 253903.0}, {"date": "2010-09-22", "close": 1.65, "volume": 70950.0}, {"date": "2010-09-23", "close": 1.65, "volume": 40510.0}, {"date": "2010-09-24", "close": 1.625, "volume": 61578.0}, {"date": "2010-09-27", "close": 1.67, "volume": 74383.0}, {"date": "2010-09-28", "close": 1.7, "volume": 78499.0}, {"date": "2010-09-29", "close": 1.69, "volume": 179209.0}, {"date": "2010-09-30", "close": 1.83, "volume": 133179.0}, {"date": "2010-10-01", "close": 1.75, "volume": 55120.0}, {"date": "2010-10-04", "close": 1.82, "volume": 42483.0}, {"date": "2010-10-05", "close": 1.65, "volume": 256505.0}, {"date": "2010-10-06", "close": 1.675, "volume": 93954.0}, {"date": "2010-10-07", "close": 1.73, "volume": 19679.0}, {"date": "2010-10-08", "close": 1.72, "volume": 43258.0}, {"date": "2010-10-11", "close": 1.68, "volume": 96404.0}, {"date": "2010-10-12", "close": 1.675, "volume": 69964.0}, {"date": "2010-10-13", "close": 1.635, "volume": 98881.0}, {"date": "2010-10-14", "close": 1.625, "volume": 29482.0}, {"date": "2010-10-15", "close": 1.635, "volume": 17708.0}, {"date": "2010-10-18", "close": 1.64, "volume": 115095.0}, {"date": "2010-10-19", "close": 1.645, "volume": 75040.0}, {"date": "2010-10-20", "close": 1.63, "volume": 68202.0}, {"date": "2010-10-21", "close": 1.635, "volume": 14243.0}, {"date": "2010-10-22", "close": 1.6, "volume": 116050.0}, {"date": "2010-10-25", "close": 1.625, "volume": 46232.0}, {"date": "2010-10-26", "close": 1.63, "volume": 61542.0}, {"date": "2010-10-27", "close": 1.6, "volume": 61858.0}, {"date": "2010-10-28", "close": 1.56, "volume": 90261.0}, {"date": "2010-10-29", "close": 1.53, "volume": 62051.0}, {"date": "2010-11-01", "close": 1.56, "volume": 68235.0}, {"date": "2010-11-02", "close": 1.56, "volume": 47930.0}, {"date": "2010-11-03", "close": 1.6, "volume": 57085.0}, {"date": "2010-11-04", "close": 1.59, "volume": 167229.0}, {"date": "2010-11-05", "close": 1.595, "volume": 70611.0}, {"date": "2010-11-08", "close": 1.6, "volume": 79165.0}, {"date": "2010-11-09", "close": 1.61, "volume": 33060.0}, {"date": "2010-11-10", "close": 1.585, "volume": 77348.0}, {"date": "2010-11-11", "close": 1.565, "volume": 35799.0}, {"date": "2010-11-12", "close": 1.55, "volume": 91054.0}, {"date": "2010-11-15", "close": 1.54, "volume": 36588.0}, {"date": "2010-11-16", "close": 1.54, "volume": 12065.0}, {"date": "2010-11-17", "close": 1.52, "volume": 9469.0}, {"date": "2010-11-18", "close": 1.54, "volume": 49906.0}, {"date": "2010-11-19", "close": 1.505, "volume": 149016.0}, {"date": "2010-11-22", "close": 1.35, "volume": 511553.0}, {"date": "2010-11-23", "close": 1.38, "volume": 67565.0}, {"date": "2010-11-24", "close": 1.38, "volume": 170515.0}, {"date": "2010-11-25", "close": 1.39, "volume": 80323.0}, {"date": "2010-11-26", "close": 1.385, "volume": 13106.0}, {"date": "2010-11-29", "close": 1.375, "volume": 20587.0}, {"date": "2010-11-30", "close": 1.36, "volume": 69117.0}, {"date": "2010-12-01", "close": 1.365, "volume": 13247.0}, {"date": "2010-12-02", "close": 1.35, "volume": 93435.0}, {"date": "2010-12-03", "close": 1.375, "volume": 45889.0}, {"date": "2010-12-06", "close": 1.41, "volume": 38666.0}, {"date": "2010-12-07", "close": 1.385, "volume": 22058.0}, {"date": "2010-12-08", "close": 1.35, "volume": 83598.0}, {"date": "2010-12-09", "close": 1.36, "volume": 23100.0}, {"date": "2010-12-10", "close": 1.36, "volume": 42782.0}, {"date": "2010-12-13", "close": 1.385, "volume": 10151.0}, {"date": "2010-12-14", "close": 1.455, "volume": 104996.0}, {"date": "2010-12-15", "close": 1.45, "volume": 91373.0}, {"date": "2010-12-16", "close": 1.425, "volume": 46908.0}, {"date": "2010-12-17", "close": 1.425, "volume": 3500.0}, {"date": "2010-12-20", "close": 1.43, "volume": 41588.0}, {"date": "2010-12-21", "close": 1.44, "volume": 17266.0}, {"date": "2010-12-22", "close": 1.415, "volume": 19000.0}, {"date": "2010-12-23", "close": 1.44, "volume": 420.0}, {"date": "2010-12-24", "close": 1.46, "volume": 10000.0}, {"date": "2010-12-29", "close": 1.445, "volume": 11722.0}, {"date": "2010-12-31", "close": 1.48, "volume": 31773.0}, {"date": "2011-01-04", "close": 1.485, "volume": 26509.0}, {"date": "2011-01-05", "close": 1.475, "volume": 7013.0}, {"date": "2011-01-06", "close": 1.49, "volume": 44022.0}, {"date": "2011-01-07", "close": 1.5, "volume": 38850.0}, {"date": "2011-01-10", "close": 1.495, "volume": 38420.0}, {"date": "2011-01-11", "close": 1.47, "volume": 40486.0}, {"date": "2011-01-12", "close": 1.465, "volume": 12902.0}, {"date": "2011-01-13", "close": 1.45, "volume": 29742.0}, {"date": "2011-01-14", "close": 1.46, "volume": 9325.0}, {"date": "2011-01-17", "close": 1.51, "volume": 44810.0}, {"date": "2011-01-18", "close": 1.49, "volume": 45550.0}, {"date": "2011-01-19", "close": 1.455, "volume": 42020.0}, {"date": "2011-01-20", "close": 1.46, "volume": 31750.0}, {"date": "2011-01-21", "close": 1.455, "volume": 26364.0}, {"date": "2011-01-24", "close": 1.48, "volume": 32889.0}, {"date": "2011-01-25", "close": 1.495, "volume": 29613.0}, {"date": "2011-01-27", "close": 1.54, "volume": 30906.0}, {"date": "2011-01-28", "close": 1.56, "volume": 27589.0}, {"date": "2011-01-31", "close": 1.52, "volume": 9454.0}, {"date": "2011-02-01", "close": 1.55, "volume": 10137.0}, {"date": "2011-02-02", "close": 1.545, "volume": 8632.0}, {"date": "2011-02-03", "close": 1.53, "volume": 8507.0}, {"date": "2011-02-04", "close": 1.52, "volume": 39867.0}, {"date": "2011-02-07", "close": 1.495, "volume": 58434.0}, {"date": "2011-02-08", "close": 1.48, "volume": 37260.0}, {"date": "2011-02-09", "close": 1.42, "volume": 108932.0}, {"date": "2011-02-10", "close": 1.31, "volume": 346169.0}, {"date": "2011-02-11", "close": 1.22, "volume": 410741.0}, {"date": "2011-02-14", "close": 1.3, "volume": 129760.0}, {"date": "2011-02-15", "close": 1.335, "volume": 66369.0}, {"date": "2011-02-16", "close": 1.35, "volume": 130234.0}, {"date": "2011-02-17", "close": 1.385, "volume": 44616.0}, {"date": "2011-02-18", "close": 1.415, "volume": 67827.0}, {"date": "2011-02-21", "close": 1.395, "volume": 32900.0}, {"date": "2011-02-22", "close": 1.395, "volume": 25717.0}, {"date": "2011-02-23", "close": 1.4, "volume": 55850.0}, {"date": "2011-02-24", "close": 1.44, "volume": 11660.0}, {"date": "2011-02-25", "close": 1.37, "volume": 32393.0}, {"date": "2011-02-28", "close": 1.37, "volume": 1000.0}, {"date": "2011-03-01", "close": 1.32, "volume": 43187.0}, {"date": "2011-03-02", "close": 1.305, "volume": 37824.0}, {"date": "2011-03-03", "close": 1.32, "volume": 16000.0}, {"date": "2011-03-04", "close": 1.33, "volume": 42721.0}, {"date": "2011-03-07", "close": 1.34, "volume": 11251.0}, {"date": "2011-03-08", "close": 1.33, "volume": 29280.0}, {"date": "2011-03-09", "close": 1.33, "volume": 2700.0}, {"date": "2011-03-10", "close": 1.34, "volume": 8430.0}, {"date": "2011-03-11", "close": 1.26, "volume": 5863.0}, {"date": "2011-03-14", "close": 1.25, "volume": 13630.0}, {"date": "2011-03-15", "close": 1.16, "volume": 142561.0}, {"date": "2011-03-16", "close": 1.25, "volume": 23646.0}, {"date": "2011-03-17", "close": 1.2, "volume": 17800.0}, {"date": "2011-03-18", "close": 1.2, "volume": 42315.0}, {"date": "2011-03-21", "close": 1.2, "volume": 74770.0}, {"date": "2011-03-22", "close": 1.2, "volume": 109764.0}, {"date": "2011-03-23", "close": 1.235, "volume": 85990.0}, {"date": "2011-03-24", "close": 1.24, "volume": 8000.0}, {"date": "2011-03-25", "close": 1.385, "volume": 309747.0}, {"date": "2011-03-28", "close": 1.485, "volume": 234596.0}, {"date": "2011-03-29", "close": 1.48, "volume": 146552.0}, {"date": "2011-03-30", "close": 1.47, "volume": 74239.0}, {"date": "2011-03-31", "close": 1.455, "volume": 39596.0}, {"date": "2011-04-01", "close": 1.48, "volume": 15850.0}, {"date": "2011-04-04", "close": 1.45, "volume": 48032.0}, {"date": "2011-04-05", "close": 1.455, "volume": 18711.0}, {"date": "2011-04-06", "close": 1.465, "volume": 39653.0}, {"date": "2011-04-07", "close": 1.465, "volume": 24834.0}, {"date": "2011-04-08", "close": 1.5, "volume": 52378.0}, {"date": "2011-04-11", "close": 1.49, "volume": 27506.0}, {"date": "2011-04-12", "close": 1.42, "volume": 38163.0}, {"date": "2011-04-13", "close": 1.42, "volume": 12078.0}, {"date": "2011-04-14", "close": 1.435, "volume": 8444.0}, {"date": "2011-04-15", "close": 1.42, "volume": 40878.0}, {"date": "2011-04-18", "close": 1.415, "volume": 52117.0}, {"date": "2011-04-19", "close": 1.405, "volume": 16500.0}, {"date": "2011-04-20", "close": 1.49, "volume": 164006.0}, {"date": "2011-04-21", "close": 1.41, "volume": 31044.0}, {"date": "2011-04-27", "close": 1.385, "volume": 48219.0}, {"date": "2011-04-28", "close": 1.375, "volume": 30390.0}, {"date": "2011-04-29", "close": 1.375, "volume": 13000.0}, {"date": "2011-05-02", "close": 1.35, "volume": 17776.0}, {"date": "2011-05-03", "close": 1.38, "volume": 5944.0}, {"date": "2011-05-04", "close": 1.37, "volume": 28831.0}, {"date": "2011-05-05", "close": 1.38, "volume": 9045.0}, {"date": "2011-05-06", "close": 1.37, "volume": 13603.0}, {"date": "2011-05-09", "close": 1.4, "volume": 13286.0}, {"date": "2011-05-10", "close": 1.395, "volume": 43503.0}, {"date": "2011-05-11", "close": 1.37, "volume": 15374.0}, {"date": "2011-05-12", "close": 1.375, "volume": 15500.0}, {"date": "2011-05-13", "close": 1.39, "volume": 7873.0}, {"date": "2011-05-16", "close": 1.365, "volume": 17174.0}, {"date": "2011-05-17", "close": 1.39, "volume": 2885.0}, {"date": "2011-05-18", "close": 1.35, "volume": 50604.0}, {"date": "2011-05-19", "close": 1.335, "volume": 25782.0}, {"date": "2011-05-20", "close": 1.31, "volume": 48186.0}, {"date": "2011-05-23", "close": 1.3, "volume": 32022.0}, {"date": "2011-05-24", "close": 1.3, "volume": 42828.0}, {"date": "2011-05-25", "close": 1.3, "volume": 37500.0}, {"date": "2011-05-26", "close": 1.265, "volume": 1000.0}, {"date": "2011-05-27", "close": 1.25, "volume": 95073.0}, {"date": "2011-05-30", "close": 1.22, "volume": 122827.0}, {"date": "2011-05-31", "close": 1.245, "volume": 5444.0}, {"date": "2011-06-01", "close": 1.25, "volume": 29678.0}, {"date": "2011-06-02", "close": 1.25, "volume": 9179.0}, {"date": "2011-06-03", "close": 1.27, "volume": 9722.0}, {"date": "2011-06-06", "close": 1.24, "volume": 27340.0}, {"date": "2011-06-07", "close": 1.27, "volume": 24462.0}, {"date": "2011-06-08", "close": 1.25, "volume": 8000.0}, {"date": "2011-06-09", "close": 1.25, "volume": 20491.0}, {"date": "2011-06-10", "close": 1.25, "volume": 20326.0}, {"date": "2011-06-14", "close": 1.285, "volume": 14746.0}, {"date": "2011-06-15", "close": 1.26, "volume": 8253.0}, {"date": "2011-06-16", "close": 1.25, "volume": 4550.0}, {"date": "2011-06-17", "close": 1.25, "volume": 11700.0}, {"date": "2011-06-20", "close": 1.21, "volume": 52616.0}, {"date": "2011-06-21", "close": 1.2, "volume": 8701.0}, {"date": "2011-06-22", "close": 1.195, "volume": 6579.0}, {"date": "2011-06-23", "close": 1.195, "volume": 13000.0}, {"date": "2011-06-24", "close": 1.2, "volume": 18251.0}, {"date": "2011-06-27", "close": 1.18, "volume": 22700.0}, {"date": "2011-06-28", "close": 1.225, "volume": 13247.0}, {"date": "2011-06-29", "close": 1.18, "volume": 7029.0}, {"date": "2011-06-30", "close": 1.2, "volume": 44089.0}, {"date": "2011-07-01", "close": 1.22, "volume": 54655.0}, {"date": "2011-07-04", "close": 1.2, "volume": 11100.0}, {"date": "2011-07-05", "close": 1.235, "volume": 13130.0}, {"date": "2011-07-06", "close": 1.2, "volume": 20116.0}, {"date": "2011-07-07", "close": 1.2, "volume": 13084.0}, {"date": "2011-07-08", "close": 1.21, "volume": 4446.0}, {"date": "2011-07-11", "close": 1.235, "volume": 36611.0}, {"date": "2011-07-12", "close": 1.2, "volume": 26990.0}, {"date": "2011-07-13", "close": 1.22, "volume": 7600.0}, {"date": "2011-07-14", "close": 1.215, "volume": 2420.0}, {"date": "2011-07-15", "close": 1.21, "volume": 6650.0}, {"date": "2011-07-18", "close": 1.2, "volume": 12486.0}, {"date": "2011-07-19", "close": 1.18, "volume": 20000.0}, {"date": "2011-07-20", "close": 1.2, "volume": 23814.0}, {"date": "2011-07-21", "close": 1.21, "volume": 9511.0}, {"date": "2011-07-22", "close": 1.21, "volume": 34626.0}, {"date": "2011-07-25", "close": 1.2, "volume": 10000.0}, {"date": "2011-07-26", "close": 1.18, "volume": 27000.0}, {"date": "2011-07-27", "close": 1.18, "volume": 4000.0}, {"date": "2011-07-28", "close": 1.21, "volume": 12000.0}, {"date": "2011-07-29", "close": 1.195, "volume": 5450.0}, {"date": "2011-08-01", "close": 1.2, "volume": 2000.0}, {"date": "2011-08-02", "close": 1.22, "volume": 20950.0}, {"date": "2011-08-03", "close": 1.2, "volume": 8150.0}, {"date": "2011-08-04", "close": 1.18, "volume": 23976.0}, {"date": "2011-08-05", "close": 1.09, "volume": 90090.0}, {"date": "2011-08-08", "close": 1.07, "volume": 35712.0}, {"date": "2011-08-09", "close": 1.095, "volume": 90609.0}, {"date": "2011-08-10", "close": 1.21, "volume": 19500.0}, {"date": "2011-08-11", "close": 1.24, "volume": 33614.0}, {"date": "2011-08-12", "close": 1.22, "volume": 39308.0}, {"date": "2011-08-15", "close": 1.26, "volume": 8820.0}, {"date": "2011-08-16", "close": 1.23, "volume": 6300.0}, {"date": "2011-08-17", "close": 1.26, "volume": 22850.0}, {"date": "2011-08-18", "close": 1.28, "volume": 14617.0}, {"date": "2011-08-19", "close": 1.26, "volume": 46420.0}, {"date": "2011-08-22", "close": 1.22, "volume": 22132.0}, {"date": "2011-08-23", "close": 1.22, "volume": 10430.0}, {"date": "2011-08-24", "close": 1.22, "volume": 4000.0}, {"date": "2011-08-25", "close": 1.2, "volume": 18700.0}, {"date": "2011-08-26", "close": 1.255, "volume": 5600.0}, {"date": "2011-08-29", "close": 1.29, "volume": 11114.0}, {"date": "2011-08-30", "close": 1.29, "volume": 29186.0}, {"date": "2011-08-31", "close": 1.3, "volume": 5093.0}, {"date": "2011-09-01", "close": 1.315, "volume": 36198.0}, {"date": "2011-09-05", "close": 1.28, "volume": 12810.0}, {"date": "2011-09-06", "close": 1.31, "volume": 39499.0}, {"date": "2011-09-07", "close": 1.33, "volume": 63302.0}, {"date": "2011-09-08", "close": 1.35, "volume": 40834.0}, {"date": "2011-09-09", "close": 1.35, "volume": 40920.0}, {"date": "2011-09-12", "close": 1.35, "volume": 52505.0}, {"date": "2011-09-13", "close": 1.34, "volume": 18800.0}, {"date": "2011-09-14", "close": 1.34, "volume": 25337.0}, {"date": "2011-09-15", "close": 1.355, "volume": 46214.0}, {"date": "2011-09-16", "close": 1.37, "volume": 26000.0}, {"date": "2011-09-19", "close": 1.37, "volume": 10000.0}, {"date": "2011-09-20", "close": 1.36, "volume": 3048.0}, {"date": "2011-09-21", "close": 1.36, "volume": 20952.0}, {"date": "2011-09-22", "close": 1.36, "volume": 2000.0}, {"date": "2011-09-23", "close": 1.27, "volume": 81228.0}, {"date": "2011-09-26", "close": 1.25, "volume": 200.0}, {"date": "2011-09-27", "close": 1.23, "volume": 12723.0}, {"date": "2011-09-28", "close": 1.23, "volume": 15260.0}, {"date": "2011-09-29", "close": 1.27, "volume": 16477.0}, {"date": "2011-09-30", "close": 1.25, "volume": 16791.0}, {"date": "2011-10-03", "close": 1.2, "volume": 14900.0}, {"date": "2011-10-04", "close": 1.2, "volume": 35053.0}, {"date": "2011-10-05", "close": 1.2, "volume": 3500.0}, {"date": "2011-10-06", "close": 1.265, "volume": 11193.0}, {"date": "2011-10-07", "close": 1.28, "volume": 1850.0}, {"date": "2011-10-10", "close": 1.28, "volume": 10410.0}, {"date": "2011-10-11", "close": 1.28, "volume": 4500.0}, {"date": "2011-10-13", "close": 1.33, "volume": 16000.0}, {"date": "2011-10-14", "close": 1.285, "volume": 3500.0}, {"date": "2011-10-17", "close": 1.33, "volume": 19855.0}, {"date": "2011-10-18", "close": 1.31, "volume": 5500.0}, {"date": "2011-10-19", "close": 1.3, "volume": 12161.0}, {"date": "2011-10-21", "close": 1.275, "volume": 11666.0}, {"date": "2011-10-24", "close": 1.25, "volume": 41546.0}, {"date": "2011-10-25", "close": 1.23, "volume": 10000.0}, {"date": "2011-10-26", "close": 1.25, "volume": 5000.0}, {"date": "2011-10-27", "close": 1.27, "volume": 1825.0}, {"date": "2011-10-28", "close": 1.325, "volume": 23220.0}, {"date": "2011-10-31", "close": 1.295, "volume": 3000.0}, {"date": "2011-11-01", "close": 1.295, "volume": 159.0}, {"date": "2011-11-03", "close": 1.3, "volume": 20600.0}, {"date": "2011-11-04", "close": 1.32, "volume": 3800.0}, {"date": "2011-11-07", "close": 1.31, "volume": 16000.0}, {"date": "2011-11-08", "close": 1.29, "volume": 5000.0}, {"date": "2011-11-09", "close": 1.26, "volume": 15000.0}, {"date": "2011-11-10", "close": 1.26, "volume": 2500.0}, {"date": "2011-11-11", "close": 1.28, "volume": 36175.0}, {"date": "2011-11-14", "close": 1.27, "volume": 8771.0}, {"date": "2011-11-15", "close": 1.25, "volume": 18000.0}, {"date": "2011-11-16", "close": 1.22, "volume": 10602.0}, {"date": "2011-11-17", "close": 1.25, "volume": 1000.0}, {"date": "2011-11-18", "close": 1.215, "volume": 3415.0}, {"date": "2011-11-21", "close": 1.23, "volume": 6823.0}, {"date": "2011-11-22", "close": 1.21, "volume": 30000.0}, {"date": "2011-11-23", "close": 1.22, "volume": 4550.0}, {"date": "2011-11-24", "close": 1.215, "volume": 20000.0}, {"date": "2011-11-25", "close": 1.3, "volume": 45001.0}, {"date": "2011-11-28", "close": 1.31, "volume": 4600.0}, {"date": "2011-12-01", "close": 1.28, "volume": 2200.0}, {"date": "2011-12-02", "close": 1.225, "volume": 20200.0}, {"date": "2011-12-05", "close": 1.22, "volume": 46500.0}, {"date": "2011-12-06", "close": 1.24, "volume": 420.0}, {"date": "2011-12-07", "close": 1.29, "volume": 7800.0}, {"date": "2011-12-08", "close": 1.24, "volume": 8000.0}, {"date": "2011-12-09", "close": 1.215, "volume": 22500.0}, {"date": "2011-12-12", "close": 1.275, "volume": 9400.0}, {"date": "2011-12-13", "close": 1.3, "volume": 35500.0}, {"date": "2011-12-14", "close": 1.25, "volume": 365.0}, {"date": "2011-12-15", "close": 1.255, "volume": 8680.0}, {"date": "2011-12-16", "close": 1.21, "volume": 72553.0}, {"date": "2011-12-19", "close": 1.185, "volume": 119979.0}, {"date": "2011-12-20", "close": 1.19, "volume": 22510.0}, {"date": "2011-12-21", "close": 1.205, "volume": 2580.0}, {"date": "2011-12-22", "close": 1.19, "volume": 26259.0}, {"date": "2011-12-23", "close": 1.21, "volume": 10000.0}, {"date": "2011-12-28", "close": 1.19, "volume": 20000.0}, {"date": "2011-12-29", "close": 1.21, "volume": 12180.0}, {"date": "2011-12-30", "close": 1.22, "volume": 5000.0}, {"date": "2012-01-04", "close": 1.26, "volume": 16600.0}, {"date": "2012-01-05", "close": 1.27, "volume": 2966.0}, {"date": "2012-01-06", "close": 1.31, "volume": 25683.0}, {"date": "2012-01-09", "close": 1.31, "volume": 16057.0}, {"date": "2012-01-10", "close": 1.31, "volume": 7300.0}, {"date": "2012-01-12", "close": 1.225, "volume": 79476.0}, {"date": "2012-01-13", "close": 1.265, "volume": 1000.0}, {"date": "2012-01-16", "close": 1.25, "volume": 15000.0}, {"date": "2012-01-17", "close": 1.285, "volume": 1000.0}, {"date": "2012-01-18", "close": 1.255, "volume": 23092.0}, {"date": "2012-01-19", "close": 1.235, "volume": 10448.0}, {"date": "2012-01-20", "close": 1.24, "volume": 1300.0}, {"date": "2012-01-24", "close": 1.275, "volume": 1000.0}, {"date": "2012-01-25", "close": 1.25, "volume": 12914.0}, {"date": "2012-01-27", "close": 1.29, "volume": 20000.0}, {"date": "2012-01-30", "close": 1.29, "volume": 29200.0}, {"date": "2012-01-31", "close": 1.305, "volume": 41250.0}, {"date": "2012-02-01", "close": 1.3, "volume": 141823.0}, {"date": "2012-02-02", "close": 1.39, "volume": 101325.0}, {"date": "2012-02-03", "close": 1.45, "volume": 103585.0}, {"date": "2012-02-06", "close": 1.425, "volume": 60745.0}, {"date": "2012-02-07", "close": 1.43, "volume": 21773.0}, {"date": "2012-02-08", "close": 1.455, "volume": 17629.0}, {"date": "2012-02-09", "close": 1.49, "volume": 70180.0}, {"date": "2012-02-10", "close": 1.485, "volume": 53323.0}, {"date": "2012-02-13", "close": 1.49, "volume": 16588.0}, {"date": "2012-02-14", "close": 1.51, "volume": 95077.0}, {"date": "2012-02-15", "close": 1.515, "volume": 18600.0}, {"date": "2012-02-16", "close": 1.505, "volume": 20006.0}, {"date": "2012-02-17", "close": 1.485, "volume": 3973.0}, {"date": "2012-02-20", "close": 1.52, "volume": 12040.0}, {"date": "2012-02-21", "close": 1.5, "volume": 21000.0}, {"date": "2012-02-22", "close": 1.44, "volume": 79729.0}, {"date": "2012-02-23", "close": 1.35, "volume": 61519.0}, {"date": "2012-02-24", "close": 1.4, "volume": 11005.0}, {"date": "2012-02-27", "close": 1.4, "volume": 11000.0}, {"date": "2012-02-28", "close": 1.4, "volume": 32000.0}, {"date": "2012-02-29", "close": 1.41, "volume": 16500.0}, {"date": "2012-03-01", "close": 1.46, "volume": 43075.0}, {"date": "2012-03-02", "close": 1.47, "volume": 8802.0}, {"date": "2012-03-05", "close": 1.465, "volume": 35069.0}, {"date": "2012-03-06", "close": 1.48, "volume": 11500.0}, {"date": "2012-03-07", "close": 1.5, "volume": 11329.0}, {"date": "2012-03-08", "close": 1.53, "volume": 32121.0}, {"date": "2012-03-09", "close": 1.51, "volume": 2300.0}, {"date": "2012-03-12", "close": 1.46, "volume": 17500.0}, {"date": "2012-03-14", "close": 1.45, "volume": 16806.0}, {"date": "2012-03-15", "close": 1.45, "volume": 1000.0}, {"date": "2012-03-16", "close": 1.35, "volume": 43350.0}, {"date": "2012-03-19", "close": 1.32, "volume": 82290.0}, {"date": "2012-03-20", "close": 1.255, "volume": 34631.0}, {"date": "2012-03-21", "close": 1.27, "volume": 10312.0}, {"date": "2012-03-22", "close": 1.33, "volume": 24500.0}, {"date": "2012-03-26", "close": 1.34, "volume": 5628.0}, {"date": "2012-03-27", "close": 1.3, "volume": 16500.0}, {"date": "2012-03-28", "close": 1.33, "volume": 9739.0}, {"date": "2012-03-29", "close": 1.255, "volume": 23367.0}, {"date": "2012-03-30", "close": 1.24, "volume": 19985.0}, {"date": "2012-04-02", "close": 1.28, "volume": 5660.0}, {"date": "2012-04-04", "close": 1.3, "volume": 36874.0}, {"date": "2012-04-05", "close": 1.3, "volume": 11700.0}, {"date": "2012-04-10", "close": 1.3, "volume": 23300.0}, {"date": "2012-04-11", "close": 1.355, "volume": 13000.0}, {"date": "2012-04-16", "close": 1.355, "volume": 164.0}, {"date": "2012-04-17", "close": 1.355, "volume": 5901.0}, {"date": "2012-04-18", "close": 1.45, "volume": 124969.0}, {"date": "2012-04-19", "close": 1.45, "volume": 36497.0}, {"date": "2012-04-20", "close": 1.46, "volume": 25937.0}, {"date": "2012-04-23", "close": 1.43, "volume": 36272.0}, {"date": "2012-04-24", "close": 1.41, "volume": 23000.0}, {"date": "2012-04-26", "close": 1.38, "volume": 16630.0}, {"date": "2012-04-27", "close": 1.45, "volume": 7200.0}, {"date": "2012-04-30", "close": 1.45, "volume": 32891.0}, {"date": "2012-05-01", "close": 1.46, "volume": 27000.0}, {"date": "2012-05-02", "close": 1.4, "volume": 13515.0}, {"date": "2012-05-07", "close": 1.42, "volume": 14000.0}, {"date": "2012-05-08", "close": 1.465, "volume": 45310.0}, {"date": "2012-05-09", "close": 1.465, "volume": 2490.0}, {"date": "2012-05-10", "close": 1.4, "volume": 62870.0}, {"date": "2012-05-11", "close": 1.4, "volume": 600.0}, {"date": "2012-05-14", "close": 1.465, "volume": 19536.0}, {"date": "2012-05-15", "close": 1.46, "volume": 3500.0}, {"date": "2012-05-16", "close": 1.405, "volume": 13000.0}, {"date": "2012-05-17", "close": 1.415, "volume": 5200.0}, {"date": "2012-05-18", "close": 1.4, "volume": 34969.0}, {"date": "2012-05-21", "close": 1.39, "volume": 16143.0}, {"date": "2012-05-22", "close": 1.315, "volume": 13403.0}, {"date": "2012-05-23", "close": 1.33, "volume": 501.0}, {"date": "2012-05-24", "close": 1.375, "volume": 2010.0}, {"date": "2012-05-25", "close": 1.4, "volume": 21760.0}, {"date": "2012-05-28", "close": 1.415, "volume": 11600.0}, {"date": "2012-05-29", "close": 1.4, "volume": 6550.0}, {"date": "2012-05-30", "close": 1.41, "volume": 8128.0}, {"date": "2012-05-31", "close": 1.37, "volume": 18548.0}, {"date": "2012-06-01", "close": 1.41, "volume": 1000.0}, {"date": "2012-06-04", "close": 1.39, "volume": 7912.0}, {"date": "2012-06-05", "close": 1.38, "volume": 3000.0}, {"date": "2012-06-06", "close": 1.34, "volume": 44389.0}, {"date": "2012-06-07", "close": 1.36, "volume": 37024.0}, {"date": "2012-06-08", "close": 1.36, "volume": 24019.0}, {"date": "2012-06-12", "close": 1.36, "volume": 3200.0}, {"date": "2012-06-13", "close": 1.4, "volume": 10015.0}, {"date": "2012-06-14", "close": 1.43, "volume": 4880.0}, {"date": "2012-06-15", "close": 1.435, "volume": 35022.0}, {"date": "2012-06-18", "close": 1.42, "volume": 6100.0}, {"date": "2012-06-19", "close": 1.43, "volume": 6250.0}, {"date": "2012-06-20", "close": 1.42, "volume": 4482.0}, {"date": "2012-06-21", "close": 1.42, "volume": 12065.0}, {"date": "2012-06-22", "close": 1.405, "volume": 14200.0}, {"date": "2012-06-25", "close": 1.42, "volume": 7123.0}, {"date": "2012-06-26", "close": 1.405, "volume": 7877.0}, {"date": "2012-06-27", "close": 1.45, "volume": 122396.0}, {"date": "2012-06-28", "close": 1.42, "volume": 1800.0}, {"date": "2012-06-29", "close": 1.4, "volume": 15467.0}, {"date": "2012-07-03", "close": 1.44, "volume": 423.0}, {"date": "2012-07-04", "close": 1.49, "volume": 26000.0}, {"date": "2012-07-05", "close": 1.49, "volume": 2000.0}, {"date": "2012-07-06", "close": 1.45, "volume": 5968.0}, {"date": "2012-07-09", "close": 1.465, "volume": 10126.0}, {"date": "2012-07-10", "close": 1.47, "volume": 23439.0}, {"date": "2012-07-11", "close": 1.49, "volume": 106339.0}, {"date": "2012-07-12", "close": 1.45, "volume": 8243.0}, {"date": "2012-07-13", "close": 1.45, "volume": 1411.0}, {"date": "2012-07-16", "close": 1.455, "volume": 4323.0}, {"date": "2012-07-17", "close": 1.45, "volume": 12000.0}, {"date": "2012-07-18", "close": 1.5, "volume": 8000.0}, {"date": "2012-07-19", "close": 1.5, "volume": 6000.0}, {"date": "2012-07-20", "close": 1.5, "volume": 16000.0}, {"date": "2012-07-23", "close": 1.49, "volume": 10750.0}, {"date": "2012-07-24", "close": 1.465, "volume": 2000.0}, {"date": "2012-07-25", "close": 1.5, "volume": 7685.0}, {"date": "2012-07-26", "close": 1.49, "volume": 8650.0}, {"date": "2012-07-27", "close": 1.5, "volume": 30885.0}, {"date": "2012-07-30", "close": 1.49, "volume": 24600.0}, {"date": "2012-07-31", "close": 1.525, "volume": 8995.0}, {"date": "2012-08-01", "close": 1.525, "volume": 39577.0}, {"date": "2012-08-02", "close": 1.57, "volume": 33049.0}, {"date": "2012-08-03", "close": 1.57, "volume": 2015.0}, {"date": "2012-08-06", "close": 1.585, "volume": 8820.0}, {"date": "2012-08-09", "close": 1.52, "volume": 555290.0}, {"date": "2012-08-10", "close": 1.5, "volume": 190425.0}, {"date": "2012-08-13", "close": 1.5, "volume": 42720.0}, {"date": "2012-08-14", "close": 1.5, "volume": 325239.0}, {"date": "2012-08-15", "close": 1.49, "volume": 16431.0}, {"date": "2012-08-16", "close": 1.485, "volume": 367347.0}, {"date": "2012-08-17", "close": 1.47, "volume": 193461.0}, {"date": "2012-08-20", "close": 1.485, "volume": 238796.0}, {"date": "2012-08-21", "close": 1.46, "volume": 1099890.0}, {"date": "2012-08-22", "close": 1.44, "volume": 143558.0}, {"date": "2012-08-23", "close": 1.45, "volume": 112401.0}, {"date": "2012-08-24", "close": 1.45, "volume": 16479.0}, {"date": "2012-08-27", "close": 1.42, "volume": 88204.0}, {"date": "2012-08-28", "close": 1.44, "volume": 71055.0}, {"date": "2012-08-29", "close": 1.44, "volume": 50963.0}, {"date": "2012-08-30", "close": 1.41, "volume": 70179.0}, {"date": "2012-08-31", "close": 1.42, "volume": 161233.0}, {"date": "2012-09-03", "close": 1.425, "volume": 318640.0}, {"date": "2012-09-04", "close": 1.42, "volume": 271798.0}, {"date": "2012-09-05", "close": 1.42, "volume": 431780.0}, {"date": "2012-09-06", "close": 1.42, "volume": 167807.0}, {"date": "2012-09-07", "close": 1.39, "volume": 4567627.0}, {"date": "2012-09-10", "close": 1.42, "volume": 246075.0}, {"date": "2012-09-11", "close": 1.42, "volume": 66836.0}, {"date": "2012-09-12", "close": 1.42, "volume": 45954.0}, {"date": "2012-09-13", "close": 1.42, "volume": 161196.0}, {"date": "2012-09-14", "close": 1.43, "volume": 265785.0}, {"date": "2012-09-17", "close": 1.44, "volume": 231846.0}, {"date": "2012-09-18", "close": 1.44, "volume": 115632.0}, {"date": "2012-09-19", "close": 1.435, "volume": 71491.0}, {"date": "2012-09-20", "close": 1.4, "volume": 8710215.0}, {"date": "2012-09-21", "close": 1.435, "volume": 794102.0}, {"date": "2012-09-24", "close": 1.44, "volume": 1497234.0}, {"date": "2012-09-25", "close": 1.435, "volume": 76274.0}, {"date": "2012-09-26", "close": 1.44, "volume": 123398.0}, {"date": "2012-09-27", "close": 1.435, "volume": 299245.0}, {"date": "2012-09-28", "close": 1.44, "volume": 274727.0}, {"date": "2012-10-01", "close": 1.435, "volume": 8079.0}, {"date": "2012-10-02", "close": 1.42, "volume": 134222.0}, {"date": "2012-10-03", "close": 1.44, "volume": 447849.0}, {"date": "2012-10-04", "close": 1.51, "volume": 524795.0}, {"date": "2012-10-05", "close": 1.49, "volume": 177771.0}, {"date": "2012-10-08", "close": 1.495, "volume": 234004.0}, {"date": "2012-10-09", "close": 1.535, "volume": 230087.0}, {"date": "2012-10-10", "close": 1.55, "volume": 420741.0}, {"date": "2012-10-11", "close": 1.575, "volume": 262127.0}, {"date": "2012-10-12", "close": 1.59, "volume": 267237.0}, {"date": "2012-10-15", "close": 1.63, "volume": 393620.0}, {"date": "2012-10-16", "close": 1.655, "volume": 173307.0}, {"date": "2012-10-17", "close": 1.88, "volume": 1570264.0}, {"date": "2012-10-18", "close": 1.93, "volume": 1462132.0}, {"date": "2012-10-19", "close": 1.95, "volume": 684572.0}, {"date": "2012-10-22", "close": 2.07, "volume": 947814.0}, {"date": "2012-10-23", "close": 2.09, "volume": 396585.0}, {"date": "2012-10-24", "close": 2.09, "volume": 426837.0}, {"date": "2012-10-25", "close": 2.07, "volume": 63922.0}, {"date": "2012-10-26", "close": 2.15, "volume": 1673833.0}, {"date": "2012-10-29", "close": 2.17, "volume": 555037.0}, {"date": "2012-10-30", "close": 2.13, "volume": 895649.0}, {"date": "2012-10-31", "close": 2.15, "volume": 465779.0}, {"date": "2012-11-01", "close": 2.17, "volume": 241018.0}, {"date": "2012-11-02", "close": 2.23, "volume": 520043.0}, {"date": "2012-11-05", "close": 2.25, "volume": 633089.0}, {"date": "2012-11-06", "close": 2.24, "volume": 177335.0}, {"date": "2012-11-07", "close": 2.35, "volume": 696105.0}, {"date": "2012-11-08", "close": 2.49, "volume": 768140.0}, {"date": "2012-11-09", "close": 2.41, "volume": 329858.0}, {"date": "2012-11-12", "close": 2.33, "volume": 351263.0}, {"date": "2012-11-13", "close": 2.13, "volume": 1000206.0}, {"date": "2012-11-14", "close": 2.24, "volume": 878812.0}, {"date": "2012-11-15", "close": 2.21, "volume": 273216.0}, {"date": "2012-11-16", "close": 2.28, "volume": 865245.0}, {"date": "2012-11-19", "close": 2.29, "volume": 376489.0}, {"date": "2012-11-20", "close": 2.35, "volume": 523846.0}, {"date": "2012-11-21", "close": 2.31, "volume": 261351.0}, {"date": "2012-11-22", "close": 2.33, "volume": 535390.0}, {"date": "2012-11-23", "close": 2.32, "volume": 274172.0}, {"date": "2012-11-26", "close": 2.34, "volume": 666591.0}, {"date": "2012-11-27", "close": 2.3, "volume": 458181.0}, {"date": "2012-11-28", "close": 2.27, "volume": 261527.0}, {"date": "2012-11-29", "close": 2.26, "volume": 245017.0}, {"date": "2012-11-30", "close": 2.27, "volume": 301994.0}, {"date": "2012-12-03", "close": 2.37, "volume": 663432.0}, {"date": "2012-12-04", "close": 2.38, "volume": 518953.0}, {"date": "2012-12-05", "close": 2.37, "volume": 179168.0}, {"date": "2012-12-06", "close": 2.36, "volume": 320233.0}, {"date": "2012-12-07", "close": 2.31, "volume": 306264.0}, {"date": "2012-12-10", "close": 2.33, "volume": 311297.0}, {"date": "2012-12-11", "close": 2.3, "volume": 165179.0}, {"date": "2012-12-12", "close": 2.37, "volume": 488706.0}, {"date": "2012-12-13", "close": 2.33, "volume": 387478.0}, {"date": "2012-12-14", "close": 2.37, "volume": 323901.0}, {"date": "2012-12-17", "close": 2.34, "volume": 217685.0}, {"date": "2012-12-18", "close": 2.41, "volume": 541372.0}, {"date": "2012-12-19", "close": 2.44, "volume": 467358.0}, {"date": "2012-12-20", "close": 2.44, "volume": 510124.0}, {"date": "2012-12-21", "close": 2.37, "volume": 216660.0}, {"date": "2012-12-24", "close": 2.42, "volume": 26888.0}, {"date": "2012-12-27", "close": 2.41, "volume": 44551.0}, {"date": "2012-12-28", "close": 2.43, "volume": 87878.0}, {"date": "2012-12-31", "close": 2.41, "volume": 46157.0}, {"date": "2013-01-02", "close": 2.38, "volume": 266775.0}, {"date": "2013-01-03", "close": 2.45, "volume": 462783.0}, {"date": "2013-01-04", "close": 2.39, "volume": 157316.0}, {"date": "2013-01-07", "close": 2.36, "volume": 151975.0}, {"date": "2013-01-08", "close": 2.26, "volume": 375112.0}, {"date": "2013-01-09", "close": 2.34, "volume": 626590.0}, {"date": "2013-01-10", "close": 2.31, "volume": 259774.0}, {"date": "2013-01-11", "close": 2.26, "volume": 327077.0}, {"date": "2013-01-14", "close": 2.3, "volume": 159339.0}, {"date": "2013-01-15", "close": 2.3, "volume": 236266.0}, {"date": "2013-01-16", "close": 2.36, "volume": 214564.0}, {"date": "2013-01-17", "close": 2.36, "volume": 115429.0}, {"date": "2013-01-18", "close": 2.39, "volume": 387961.0}, {"date": "2013-01-21", "close": 2.5, "volume": 802699.0}, {"date": "2013-01-22", "close": 2.65, "volume": 823278.0}, {"date": "2013-01-23", "close": 2.73, "volume": 409769.0}, {"date": "2013-01-24", "close": 2.68, "volume": 231416.0}, {"date": "2013-01-25", "close": 2.7, "volume": 327076.0}, {"date": "2013-01-29", "close": 2.78, "volume": 419221.0}, {"date": "2013-01-30", "close": 2.79, "volume": 301596.0}, {"date": "2013-01-31", "close": 2.79, "volume": 215158.0}, {"date": "2013-02-01", "close": 2.79, "volume": 310762.0}, {"date": "2013-02-04", "close": 2.77, "volume": 368621.0}, {"date": "2013-02-05", "close": 2.83, "volume": 635184.0}, {"date": "2013-02-06", "close": 2.84, "volume": 393191.0}, {"date": "2013-02-07", "close": 2.84, "volume": 150217.0}, {"date": "2013-02-08", "close": 2.78, "volume": 172746.0}, {"date": "2013-02-11", "close": 2.8, "volume": 119966.0}, {"date": "2013-02-12", "close": 2.8, "volume": 191726.0}, {"date": "2013-02-13", "close": 2.81, "volume": 146392.0}, {"date": "2013-02-14", "close": 2.82, "volume": 1472891.0}, {"date": "2013-02-15", "close": 2.88, "volume": 509963.0}, {"date": "2013-02-18", "close": 2.95, "volume": 2078673.0}, {"date": "2013-02-19", "close": 2.84, "volume": 352712.0}, {"date": "2013-02-20", "close": 2.83, "volume": 195707.0}, {"date": "2013-02-21", "close": 3.03, "volume": 861605.0}, {"date": "2013-02-22", "close": 3.19, "volume": 1375906.0}, {"date": "2013-02-25", "close": 3.31, "volume": 598764.0}, {"date": "2013-02-26", "close": 3.36, "volume": 604890.0}, {"date": "2013-02-27", "close": 3.45, "volume": 664305.0}, {"date": "2013-02-28", "close": 3.64, "volume": 484079.0}, {"date": "2013-03-01", "close": 3.79, "volume": 1046453.0}, {"date": "2013-03-04", "close": 3.82, "volume": 578688.0}, {"date": "2013-03-05", "close": 3.83, "volume": 410160.0}, {"date": "2013-03-06", "close": 3.82, "volume": 452205.0}, {"date": "2013-03-07", "close": 3.82, "volume": 485503.0}, {"date": "2013-03-08", "close": 3.79, "volume": 276010.0}, {"date": "2013-03-11", "close": 3.79, "volume": 186188.0}, {"date": "2013-03-12", "close": 3.8, "volume": 350120.0}, {"date": "2013-03-13", "close": 3.8, "volume": 286569.0}, {"date": "2013-03-14", "close": 3.74, "volume": 319484.0}, {"date": "2013-03-15", "close": 3.95, "volume": 3218536.0}, {"date": "2013-03-18", "close": 3.81, "volume": 569950.0}, {"date": "2013-03-19", "close": 3.9, "volume": 513447.0}, {"date": "2013-03-20", "close": 3.75, "volume": 554355.0}, {"date": "2013-03-21", "close": 3.65, "volume": 390110.0}, {"date": "2013-03-22", "close": 3.51, "volume": 440318.0}, {"date": "2013-03-25", "close": 3.63, "volume": 1682683.0}, {"date": "2013-03-26", "close": 3.8, "volume": 394814.0}, {"date": "2013-03-27", "close": 3.87, "volume": 232526.0}, {"date": "2013-03-28", "close": 3.82, "volume": 166482.0}, {"date": "2013-04-02", "close": 3.82, "volume": 199751.0}, {"date": "2013-04-03", "close": 3.69, "volume": 291407.0}, {"date": "2013-04-04", "close": 3.57, "volume": 185852.0}, {"date": "2013-04-05", "close": 3.65, "volume": 93112.0}, {"date": "2013-04-08", "close": 3.62, "volume": 200534.0}, {"date": "2013-04-09", "close": 3.62, "volume": 136694.0}, {"date": "2013-04-10", "close": 3.66, "volume": 134588.0}, {"date": "2013-04-11", "close": 3.67, "volume": 176280.0}, {"date": "2013-04-12", "close": 3.58, "volume": 7323850.0}, {"date": "2013-04-15", "close": 3.58, "volume": 740656.0}, {"date": "2013-04-16", "close": 3.26, "volume": 553384.0}, {"date": "2013-04-17", "close": 2.95, "volume": 722585.0}, {"date": "2013-04-18", "close": 2.68, "volume": 1816714.0}, {"date": "2013-04-19", "close": 3.06, "volume": 895296.0}, {"date": "2013-04-22", "close": 3.47, "volume": 650753.0}, {"date": "2013-04-23", "close": 3.38, "volume": 430356.0}, {"date": "2013-04-24", "close": 3.32, "volume": 329842.0}, {"date": "2013-04-26", "close": 3.34, "volume": 209019.0}, {"date": "2013-04-29", "close": 3.35, "volume": 120999.0}, {"date": "2013-04-30", "close": 3.39, "volume": 219415.0}, {"date": "2013-05-01", "close": 3.33, "volume": 1864630.0}, {"date": "2013-05-02", "close": 3.08, "volume": 344213.0}, {"date": "2013-05-03", "close": 3.06, "volume": 357143.0}, {"date": "2013-05-06", "close": 2.79, "volume": 520441.0}, {"date": "2013-05-07", "close": 2.91, "volume": 989208.0}, {"date": "2013-05-08", "close": 2.98, "volume": 255173.0}, {"date": "2013-05-09", "close": 3.0, "volume": 338039.0}, {"date": "2013-05-10", "close": 3.09, "volume": 308983.0}, {"date": "2013-05-13", "close": 3.1, "volume": 250129.0}, {"date": "2013-05-14", "close": 3.17, "volume": 408670.0}, {"date": "2013-05-15", "close": 3.25, "volume": 223092.0}, {"date": "2013-05-16", "close": 3.28, "volume": 879082.0}, {"date": "2013-05-17", "close": 3.27, "volume": 663802.0}, {"date": "2013-05-20", "close": 3.2, "volume": 426861.0}, {"date": "2013-05-21", "close": 3.08, "volume": 335081.0}, {"date": "2013-05-22", "close": 3.13, "volume": 293374.0}, {"date": "2013-05-23", "close": 3.05, "volume": 309257.0}, {"date": "2013-05-24", "close": 2.88, "volume": 545013.0}, {"date": "2013-05-27", "close": 2.9, "volume": 257810.0}, {"date": "2013-05-28", "close": 2.98, "volume": 248858.0}, {"date": "2013-05-29", "close": 3.02, "volume": 237822.0}, {"date": "2013-05-30", "close": 3.02, "volume": 255356.0}, {"date": "2013-05-31", "close": 3.02, "volume": 198639.0}, {"date": "2013-06-03", "close": 2.96, "volume": 183248.0}, {"date": "2013-06-04", "close": 2.86, "volume": 171507.0}, {"date": "2013-06-05", "close": 2.87, "volume": 119512.0}, {"date": "2013-06-06", "close": 2.99, "volume": 211589.0}, {"date": "2013-06-07", "close": 3.03, "volume": 489607.0}, {"date": "2013-06-11", "close": 3.11, "volume": 233022.0}, {"date": "2013-06-12", "close": 3.01, "volume": 363211.0}, {"date": "2013-06-13", "close": 3.03, "volume": 166069.0}, {"date": "2013-06-14", "close": 1.9, "volume": 2344295.0}, {"date": "2013-06-17", "close": 1.61, "volume": 7512051.0}, {"date": "2013-06-18", "close": 1.555, "volume": 4498005.0}, {"date": "2013-06-19", "close": 1.585, "volume": 4484270.0}, {"date": "2013-06-20", "close": 1.75, "volume": 3335732.0}, {"date": "2013-06-21", "close": 1.75, "volume": 1690686.0}, {"date": "2013-06-24", "close": 1.655, "volume": 1763051.0}, {"date": "2013-06-25", "close": 1.66, "volume": 1189156.0}, {"date": "2013-06-26", "close": 1.6, "volume": 1486465.0}, {"date": "2013-06-27", "close": 1.54, "volume": 948404.0}, {"date": "2013-06-28", "close": 1.515, "volume": 925409.0}, {"date": "2013-07-01", "close": 1.525, "volume": 693415.0}, {"date": "2013-07-02", "close": 1.48, "volume": 1367489.0}, {"date": "2013-07-03", "close": 1.65, "volume": 1164279.0}, {"date": "2013-07-04", "close": 1.655, "volume": 462585.0}, {"date": "2013-07-05", "close": 1.73, "volume": 331696.0}, {"date": "2013-07-08", "close": 1.7, "volume": 433745.0}, {"date": "2013-07-09", "close": 1.7, "volume": 385077.0}, {"date": "2013-07-10", "close": 1.645, "volume": 293277.0}, {"date": "2013-07-11", "close": 1.695, "volume": 387272.0}, {"date": "2013-07-12", "close": 1.705, "volume": 388032.0}, {"date": "2013-07-15", "close": 1.81, "volume": 788190.0}, {"date": "2013-07-16", "close": 1.86, "volume": 529361.0}, {"date": "2013-07-17", "close": 1.835, "volume": 351022.0}, {"date": "2013-07-18", "close": 1.81, "volume": 338459.0}, {"date": "2013-07-19", "close": 1.765, "volume": 283737.0}, {"date": "2013-07-22", "close": 1.795, "volume": 354078.0}, {"date": "2013-07-23", "close": 1.83, "volume": 365292.0}, {"date": "2013-07-24", "close": 1.85, "volume": 284749.0}, {"date": "2013-07-25", "close": 1.81, "volume": 352496.0}, {"date": "2013-07-26", "close": 1.83, "volume": 315299.0}, {"date": "2013-07-29", "close": 1.89, "volume": 316850.0}, {"date": "2013-07-30", "close": 1.97, "volume": 410352.0}, {"date": "2013-07-31", "close": 1.915, "volume": 932588.0}, {"date": "2013-08-01", "close": 1.87, "volume": 250577.0}, {"date": "2013-08-02", "close": 1.91, "volume": 260596.0}, {"date": "2013-08-05", "close": 1.905, "volume": 260407.0}, {"date": "2013-08-06", "close": 1.915, "volume": 248778.0}, {"date": "2013-08-07", "close": 1.96, "volume": 201425.0}, {"date": "2013-08-08", "close": 2.02, "volume": 215302.0}, {"date": "2013-08-09", "close": 2.07, "volume": 326245.0}, {"date": "2013-08-12", "close": 2.09, "volume": 492639.0}, {"date": "2013-08-13", "close": 2.06, "volume": 429598.0}, {"date": "2013-08-14", "close": 2.04, "volume": 328370.0}, {"date": "2013-08-15", "close": 2.19, "volume": 377417.0}, {"date": "2013-08-16", "close": 2.18, "volume": 333048.0}, {"date": "2013-08-19", "close": 2.12, "volume": 393753.0}, {"date": "2013-08-20", "close": 2.17, "volume": 902730.0}, {"date": "2013-08-21", "close": 2.24, "volume": 241869.0}, {"date": "2013-08-22", "close": 1.74, "volume": 3548730.0}, {"date": "2013-08-23", "close": 1.89, "volume": 2060478.0}, {"date": "2013-08-26", "close": 1.975, "volume": 752487.0}, {"date": "2013-08-27", "close": 2.1, "volume": 1069500.0}, {"date": "2013-08-28", "close": 1.995, "volume": 532145.0}, {"date": "2013-08-29", "close": 1.88, "volume": 598559.0}, {"date": "2013-08-30", "close": 1.89, "volume": 283877.0}, {"date": "2013-09-02", "close": 1.935, "volume": 267942.0}, {"date": "2013-09-03", "close": 1.99, "volume": 441330.0}, {"date": "2013-09-04", "close": 2.02, "volume": 463824.0}, {"date": "2013-09-05", "close": 1.99, "volume": 309405.0}, {"date": "2013-09-06", "close": 2.0, "volume": 413533.0}, {"date": "2013-09-09", "close": 1.91, "volume": 137468.0}, {"date": "2013-09-10", "close": 1.875, "volume": 162549.0}, {"date": "2013-09-11", "close": 1.79, "volume": 382697.0}, {"date": "2013-09-12", "close": 1.8, "volume": 138107.0}, {"date": "2013-09-13", "close": 1.87, "volume": 213198.0}, {"date": "2013-09-16", "close": 1.81, "volume": 142408.0}, {"date": "2013-09-17", "close": 1.805, "volume": 208237.0}, {"date": "2013-09-18", "close": 1.9, "volume": 602917.0}, {"date": "2013-09-19", "close": 2.03, "volume": 1226804.0}, {"date": "2013-09-20", "close": 2.1, "volume": 898399.0}, {"date": "2013-09-23", "close": 2.07, "volume": 265148.0}, {"date": "2013-09-24", "close": 2.06, "volume": 243296.0}, {"date": "2013-09-25", "close": 2.0, "volume": 177049.0}, {"date": "2013-09-26", "close": 2.05, "volume": 167717.0}, {"date": "2013-09-27", "close": 2.01, "volume": 147273.0}, {"date": "2013-09-30", "close": 1.935, "volume": 811418.0}, {"date": "2013-10-01", "close": 1.97, "volume": 205056.0}, {"date": "2013-10-02", "close": 1.98, "volume": 107563.0}, {"date": "2013-10-03", "close": 1.98, "volume": 92289.0}, {"date": "2013-10-04", "close": 1.98, "volume": 159965.0}, {"date": "2013-10-07", "close": 1.95, "volume": 148286.0}, {"date": "2013-10-08", "close": 1.96, "volume": 122912.0}, {"date": "2013-10-09", "close": 1.98, "volume": 127597.0}, {"date": "2013-10-10", "close": 1.96, "volume": 136232.0}, {"date": "2013-10-11", "close": 1.99, "volume": 203689.0}, {"date": "2013-10-14", "close": 1.95, "volume": 143543.0}, {"date": "2013-10-15", "close": 1.945, "volume": 148251.0}, {"date": "2013-10-16", "close": 1.96, "volume": 195975.0}, {"date": "2013-10-17", "close": 1.96, "volume": 171686.0}, {"date": "2013-10-18", "close": 1.965, "volume": 141968.0}, {"date": "2013-10-21", "close": 1.97, "volume": 866192.0}, {"date": "2013-10-22", "close": 2.02, "volume": 679172.0}, {"date": "2013-10-23", "close": 1.79, "volume": 1164547.0}, {"date": "2013-10-24", "close": 1.745, "volume": 1380331.0}, {"date": "2013-10-25", "close": 1.75, "volume": 684178.0}, {"date": "2013-10-28", "close": 1.785, "volume": 503671.0}, {"date": "2013-10-29", "close": 1.765, "volume": 525627.0}, {"date": "2013-10-30", "close": 1.765, "volume": 222098.0}, {"date": "2013-10-31", "close": 1.75, "volume": 302377.0}, {"date": "2013-11-01", "close": 1.68, "volume": 318040.0}, {"date": "2013-11-04", "close": 1.65, "volume": 398993.0}, {"date": "2013-11-05", "close": 1.67, "volume": 275392.0}, {"date": "2013-11-06", "close": 1.685, "volume": 288354.0}, {"date": "2013-11-07", "close": 1.685, "volume": 172892.0}, {"date": "2013-11-08", "close": 1.68, "volume": 280073.0}, {"date": "2013-11-11", "close": 1.625, "volume": 365265.0}, {"date": "2013-11-12", "close": 1.6, "volume": 236473.0}, {"date": "2013-11-13", "close": 1.605, "volume": 200904.0}, {"date": "2013-11-14", "close": 1.565, "volume": 372006.0}, {"date": "2013-11-15", "close": 1.545, "volume": 601993.0}, {"date": "2013-11-18", "close": 1.54, "volume": 431743.0}, {"date": "2013-11-19", "close": 1.52, "volume": 269217.0}, {"date": "2013-11-20", "close": 1.52, "volume": 295987.0}, {"date": "2013-11-21", "close": 1.51, "volume": 327607.0}, {"date": "2013-11-22", "close": 1.51, "volume": 206235.0}, {"date": "2013-11-25", "close": 1.53, "volume": 394681.0}, {"date": "2013-11-26", "close": 1.55, "volume": 264547.0}, {"date": "2013-11-27", "close": 1.58, "volume": 319623.0}, {"date": "2013-11-28", "close": 1.58, "volume": 218097.0}, {"date": "2013-11-29", "close": 1.595, "volume": 339792.0}, {"date": "2013-12-02", "close": 1.58, "volume": 340585.0}, {"date": "2013-12-03", "close": 1.525, "volume": 561807.0}, {"date": "2013-12-04", "close": 1.51, "volume": 211273.0}, {"date": "2013-12-05", "close": 1.495, "volume": 562800.0}, {"date": "2013-12-06", "close": 1.49, "volume": 527311.0}, {"date": "2013-12-09", "close": 1.3, "volume": 989403.0}, {"date": "2013-12-12", "close": 0.805, "volume": 19182180.0}, {"date": "2013-12-13", "close": 0.87, "volume": 2356862.0}, {"date": "2013-12-16", "close": 0.965, "volume": 1882691.0}, {"date": "2013-12-17", "close": 1.055, "volume": 1414711.0}, {"date": "2013-12-18", "close": 1.025, "volume": 791032.0}, {"date": "2013-12-19", "close": 1.03, "volume": 278185.0}, {"date": "2013-12-20", "close": 1.01, "volume": 629063.0}, {"date": "2013-12-23", "close": 1.025, "volume": 254153.0}, {"date": "2013-12-24", "close": 1.025, "volume": 79201.0}, {"date": "2013-12-27", "close": 1.03, "volume": 97576.0}, {"date": "2013-12-30", "close": 1.03, "volume": 321313.0}, {"date": "2013-12-31", "close": 1.12, "volume": 410633.0}, {"date": "2014-01-02", "close": 1.09, "volume": 206584.0}, {"date": "2014-01-03", "close": 1.125, "volume": 220933.0}, {"date": "2014-01-06", "close": 1.1, "volume": 168138.0}, {"date": "2014-01-07", "close": 1.085, "volume": 123308.0}, {"date": "2014-01-08", "close": 1.115, "volume": 155699.0}, {"date": "2014-01-09", "close": 1.12, "volume": 175845.0}, {"date": "2014-01-10", "close": 1.135, "volume": 154686.0}, {"date": "2014-01-13", "close": 1.165, "volume": 238251.0}, {"date": "2014-01-14", "close": 1.1, "volume": 406274.0}, {"date": "2014-01-15", "close": 1.125, "volume": 176177.0}, {"date": "2014-01-16", "close": 1.11, "volume": 104958.0}, {"date": "2014-01-17", "close": 1.1, "volume": 144944.0}, {"date": "2014-01-20", "close": 1.12, "volume": 146256.0}, {"date": "2014-01-21", "close": 1.08, "volume": 115062.0}, {"date": "2014-01-22", "close": 1.075, "volume": 67540.0}, {"date": "2014-01-23", "close": 1.08, "volume": 49476.0}, {"date": "2014-01-24", "close": 1.06, "volume": 243259.0}, {"date": "2014-01-28", "close": 1.005, "volume": 369796.0}, {"date": "2014-01-29", "close": 0.995, "volume": 261049.0}, {"date": "2014-01-30", "close": 0.955, "volume": 213852.0}, {"date": "2014-01-31", "close": 0.955, "volume": 104492.0}, {"date": "2014-02-03", "close": 0.96, "volume": 113637.0}, {"date": "2014-02-04", "close": 1.01, "volume": 105763.0}, {"date": "2014-02-05", "close": 0.965, "volume": 153514.0}, {"date": "2014-02-06", "close": 0.96, "volume": 146255.0}, {"date": "2014-02-07", "close": 0.99, "volume": 79939.0}, {"date": "2014-02-10", "close": 0.96, "volume": 82883.0}, {"date": "2014-02-11", "close": 0.96, "volume": 84196.0}, {"date": "2014-02-12", "close": 0.955, "volume": 300730.0}, {"date": "2014-02-13", "close": 0.955, "volume": 263632.0}, {"date": "2014-02-14", "close": 0.955, "volume": 178812.0}, {"date": "2014-02-17", "close": 0.99, "volume": 142534.0}, {"date": "2014-02-18", "close": 0.95, "volume": 295604.0}, {"date": "2014-02-19", "close": 0.94, "volume": 248498.0}, {"date": "2014-02-20", "close": 0.86, "volume": 600835.0}, {"date": "2014-02-21", "close": 0.735, "volume": 2182278.0}, {"date": "2014-02-24", "close": 0.705, "volume": 1054251.0}, {"date": "2014-02-25", "close": 0.73, "volume": 533440.0}, {"date": "2014-02-26", "close": 0.705, "volume": 307407.0}, {"date": "2014-02-27", "close": 0.71, "volume": 133313.0}, {"date": "2014-02-28", "close": 0.705, "volume": 316728.0}, {"date": "2014-03-03", "close": 0.705, "volume": 210028.0}, {"date": "2014-03-04", "close": 0.73, "volume": 288467.0}, {"date": "2014-03-05", "close": 0.695, "volume": 402980.0}, {"date": "2014-03-06", "close": 0.72, "volume": 158467.0}, {"date": "2014-03-07", "close": 0.7, "volume": 236921.0}, {"date": "2014-03-10", "close": 0.74, "volume": 472677.0}, {"date": "2014-03-11", "close": 0.725, "volume": 166411.0}, {"date": "2014-03-12", "close": 0.72, "volume": 81397.0}, {"date": "2014-03-13", "close": 0.73, "volume": 288355.0}, {"date": "2014-03-14", "close": 0.71, "volume": 72318.0}, {"date": "2014-03-17", "close": 0.7, "volume": 136331.0}, {"date": "2014-03-18", "close": 0.7, "volume": 143553.0}, {"date": "2014-03-19", "close": 0.68, "volume": 340773.0}, {"date": "2014-03-20", "close": 0.65, "volume": 223763.0}, {"date": "2014-03-21", "close": 0.68, "volume": 685256.0}, {"date": "2014-03-24", "close": 0.635, "volume": 399925.0}, {"date": "2014-03-25", "close": 0.615, "volume": 323587.0}, {"date": "2014-03-26", "close": 0.615, "volume": 276762.0}, {"date": "2014-03-27", "close": 0.61, "volume": 198721.0}, {"date": "2014-03-28", "close": 0.63, "volume": 298103.0}, {"date": "2014-03-31", "close": 0.625, "volume": 179685.0}, {"date": "2014-04-01", "close": 0.61, "volume": 113213.0}, {"date": "2014-04-02", "close": 0.605, "volume": 286052.0}, {"date": "2014-04-03", "close": 0.6, "volume": 421534.0}, {"date": "2014-04-04", "close": 0.675, "volume": 563810.0}, {"date": "2014-04-07", "close": 0.67, "volume": 328965.0}, {"date": "2014-04-08", "close": 0.65, "volume": 161949.0}, {"date": "2014-04-09", "close": 0.65, "volume": 83642.0}, {"date": "2014-04-10", "close": 0.65, "volume": 146029.0}, {"date": "2014-04-11", "close": 0.65, "volume": 107430.0}, {"date": "2014-04-14", "close": 0.655, "volume": 232659.0}, {"date": "2014-04-15", "close": 0.65, "volume": 140585.0}, {"date": "2014-04-16", "close": 0.655, "volume": 123306.0}, {"date": "2014-04-17", "close": 0.665, "volume": 70602.0}, {"date": "2014-04-22", "close": 0.68, "volume": 257814.0}, {"date": "2014-04-23", "close": 0.67, "volume": 78721.0}, {"date": "2014-04-24", "close": 0.67, "volume": 114774.0}, {"date": "2014-04-28", "close": 0.67, "volume": 84199.0}, {"date": "2014-04-29", "close": 0.68, "volume": 38342.0}, {"date": "2014-04-30", "close": 0.67, "volume": 99590.0}, {"date": "2014-05-01", "close": 0.675, "volume": 190091.0}, {"date": "2014-05-02", "close": 0.67, "volume": 217130.0}, {"date": "2014-05-05", "close": 0.67, "volume": 98435.0}, {"date": "2014-05-06", "close": 0.675, "volume": 240431.0}, {"date": "2014-05-07", "close": 0.695, "volume": 213653.0}, {"date": "2014-05-08", "close": 0.68, "volume": 106764.0}, {"date": "2014-05-09", "close": 0.695, "volume": 17749.0}, {"date": "2014-05-12", "close": 0.685, "volume": 39494.0}, {"date": "2014-05-13", "close": 0.68, "volume": 106038.0}, {"date": "2014-05-14", "close": 0.7, "volume": 41455.0}, {"date": "2014-05-15", "close": 0.71, "volume": 68335.0}, {"date": "2014-05-16", "close": 0.68, "volume": 71019.0}, {"date": "2014-05-19", "close": 0.68, "volume": 67827.0}, {"date": "2014-05-20", "close": 0.675, "volume": 211685.0}, {"date": "2014-05-21", "close": 0.67, "volume": 119714.0}, {"date": "2014-05-22", "close": 0.675, "volume": 30640.0}, {"date": "2014-05-23", "close": 0.68, "volume": 78630.0}, {"date": "2014-05-26", "close": 0.685, "volume": 44000.0}, {"date": "2014-05-27", "close": 0.69, "volume": 92695.0}, {"date": "2014-05-28", "close": 0.69, "volume": 640366.0}, {"date": "2014-05-29", "close": 0.695, "volume": 183184.0}, {"date": "2014-05-30", "close": 0.705, "volume": 52557.0}, {"date": "2014-06-02", "close": 0.725, "volume": 260240.0}, {"date": "2014-06-03", "close": 0.74, "volume": 100342.0}, {"date": "2014-06-04", "close": 0.71, "volume": 139235.0}, {"date": "2014-06-05", "close": 0.73, "volume": 121755.0}, {"date": "2014-06-06", "close": 0.72, "volume": 20684.0}, {"date": "2014-06-10", "close": 0.705, "volume": 226957.0}, {"date": "2014-06-11", "close": 0.71, "volume": 48790.0}, {"date": "2014-06-12", "close": 0.71, "volume": 126882.0}, {"date": "2014-06-13", "close": 0.72, "volume": 764638.0}, {"date": "2014-06-16", "close": 0.725, "volume": 154153.0}, {"date": "2014-06-17", "close": 0.75, "volume": 561498.0}, {"date": "2014-06-18", "close": 0.78, "volume": 215355.0}, {"date": "2014-06-19", "close": 0.76, "volume": 332245.0}, {"date": "2014-06-20", "close": 0.76, "volume": 379241.0}, {"date": "2014-06-23", "close": 0.775, "volume": 113458.0}, {"date": "2014-06-24", "close": 0.77, "volume": 147432.0}, {"date": "2014-06-25", "close": 0.77, "volume": 186816.0}, {"date": "2014-06-26", "close": 0.77, "volume": 700831.0}, {"date": "2014-06-27", "close": 0.76, "volume": 272054.0}, {"date": "2014-06-30", "close": 0.745, "volume": 184111.0}, {"date": "2014-07-01", "close": 0.725, "volume": 167113.0}, {"date": "2014-07-02", "close": 0.725, "volume": 124405.0}, {"date": "2014-07-03", "close": 0.735, "volume": 186643.0}, {"date": "2014-07-04", "close": 0.725, "volume": 126550.0}, {"date": "2014-07-07", "close": 0.72, "volume": 45019.0}, {"date": "2014-07-08", "close": 0.7, "volume": 209454.0}, {"date": "2014-07-09", "close": 0.725, "volume": 108605.0}, {"date": "2014-07-10", "close": 0.75, "volume": 106782.0}, {"date": "2014-07-11", "close": 0.74, "volume": 30441.0}, {"date": "2014-07-14", "close": 0.74, "volume": 80672.0}, {"date": "2014-07-15", "close": 0.72, "volume": 52972.0}, {"date": "2014-07-16", "close": 0.755, "volume": 65198.0}, {"date": "2014-07-17", "close": 0.75, "volume": 35164.0}, {"date": "2014-07-18", "close": 0.755, "volume": 122340.0}, {"date": "2014-07-21", "close": 0.75, "volume": 113938.0}, {"date": "2014-07-22", "close": 0.745, "volume": 95716.0}, {"date": "2014-07-23", "close": 0.725, "volume": 63230.0}, {"date": "2014-07-24", "close": 0.725, "volume": 71634.0}, {"date": "2014-07-25", "close": 0.75, "volume": 74101.0}, {"date": "2014-07-28", "close": 0.74, "volume": 54461.0}, {"date": "2014-07-29", "close": 0.73, "volume": 118730.0}, {"date": "2014-07-30", "close": 0.74, "volume": 45435.0}, {"date": "2014-07-31", "close": 0.75, "volume": 149426.0}, {"date": "2014-08-01", "close": 0.74, "volume": 41606.0}, {"date": "2014-08-04", "close": 0.735, "volume": 166507.0}, {"date": "2014-08-05", "close": 0.75, "volume": 48575.0}, {"date": "2014-08-06", "close": 0.75, "volume": 62890.0}, {"date": "2014-08-07", "close": 0.74, "volume": 64525.0}, {"date": "2014-08-08", "close": 0.735, "volume": 37900.0}, {"date": "2014-08-11", "close": 0.75, "volume": 24897.0}, {"date": "2014-08-12", "close": 0.745, "volume": 81060.0}, {"date": "2014-08-13", "close": 0.735, "volume": 156871.0}, {"date": "2014-08-14", "close": 0.745, "volume": 35922.0}, {"date": "2014-08-15", "close": 0.745, "volume": 60079.0}, {"date": "2014-08-18", "close": 0.735, "volume": 308002.0}, {"date": "2014-08-19", "close": 0.745, "volume": 35464.0}, {"date": "2014-08-20", "close": 0.74, "volume": 11009.0}, {"date": "2014-08-21", "close": 0.695, "volume": 417337.0}, {"date": "2014-08-22", "close": 0.715, "volume": 231804.0}, {"date": "2014-08-25", "close": 0.71, "volume": 122455.0}, {"date": "2014-08-26", "close": 0.72, "volume": 293358.0}, {"date": "2014-08-27", "close": 0.72, "volume": 126477.0}, {"date": "2014-08-28", "close": 0.705, "volume": 175422.0}, {"date": "2014-08-29", "close": 0.695, "volume": 119413.0}, {"date": "2014-09-01", "close": 0.7, "volume": 66469.0}, {"date": "2014-09-02", "close": 0.705, "volume": 29726.0}, {"date": "2014-09-03", "close": 0.7, "volume": 121885.0}, {"date": "2014-09-04", "close": 0.7, "volume": 240915.0}, {"date": "2014-09-05", "close": 0.71, "volume": 120674.0}, {"date": "2014-09-08", "close": 0.705, "volume": 27228.0}, {"date": "2014-09-09", "close": 0.7, "volume": 115221.0}, {"date": "2014-09-10", "close": 0.675, "volume": 68248.0}, {"date": "2014-09-11", "close": 0.68, "volume": 89720.0}, {"date": "2014-09-12", "close": 0.645, "volume": 259455.0}, {"date": "2014-09-15", "close": 0.62, "volume": 115969.0}, {"date": "2014-09-16", "close": 0.625, "volume": 159429.0}, {"date": "2014-09-17", "close": 0.63, "volume": 206443.0}, {"date": "2014-09-18", "close": 0.635, "volume": 359057.0}, {"date": "2014-09-19", "close": 0.65, "volume": 2016904.0}, {"date": "2014-09-22", "close": 0.645, "volume": 77293.0}, {"date": "2014-09-23", "close": 0.65, "volume": 95412.0}, {"date": "2014-09-24", "close": 0.645, "volume": 99947.0}, {"date": "2014-09-25", "close": 0.655, "volume": 56114.0}, {"date": "2014-09-26", "close": 0.65, "volume": 32512.0}, {"date": "2014-09-29", "close": 0.64, "volume": 89812.0}, {"date": "2014-09-30", "close": 0.64, "volume": 10146.0}, {"date": "2014-10-01", "close": 0.65, "volume": 37382.0}, {"date": "2014-10-02", "close": 0.655, "volume": 92098.0}, {"date": "2014-10-03", "close": 0.67, "volume": 52913.0}, {"date": "2014-10-06", "close": 0.66, "volume": 28146.0}, {"date": "2014-10-07", "close": 0.66, "volume": 58067.0}, {"date": "2014-10-08", "close": 0.665, "volume": 83781.0}, {"date": "2014-10-09", "close": 0.665, "volume": 23340.0}, {"date": "2014-10-10", "close": 0.66, "volume": 143143.0}, {"date": "2014-10-13", "close": 0.66, "volume": 41807.0}, {"date": "2014-10-14", "close": 0.665, "volume": 84502.0}, {"date": "2014-10-15", "close": 0.665, "volume": 25602.0}, {"date": "2014-10-16", "close": 0.665, "volume": 108344.0}, {"date": "2014-10-17", "close": 0.665, "volume": 101358.0}, {"date": "2014-10-20", "close": 0.68, "volume": 39982.0}, {"date": "2014-10-21", "close": 0.675, "volume": 67097.0}, {"date": "2014-10-22", "close": 0.67, "volume": 11376.0}, {"date": "2014-10-23", "close": 0.66, "volume": 179460.0}, {"date": "2014-10-24", "close": 0.68, "volume": 84346.0}, {"date": "2014-10-27", "close": 0.67, "volume": 61893.0}, {"date": "2014-10-28", "close": 0.665, "volume": 28107.0}, {"date": "2014-10-29", "close": 0.72, "volume": 480492.0}, {"date": "2014-10-30", "close": 0.78, "volume": 175316.0}, {"date": "2014-10-31", "close": 0.79, "volume": 97098.0}, {"date": "2014-11-03", "close": 0.79, "volume": 37336.0}, {"date": "2014-11-04", "close": 0.84, "volume": 188114.0}, {"date": "2014-11-05", "close": 0.84, "volume": 159996.0}, {"date": "2014-11-06", "close": 0.83, "volume": 128915.0}, {"date": "2014-11-07", "close": 0.855, "volume": 74692.0}, {"date": "2014-11-10", "close": 0.87, "volume": 103313.0}, {"date": "2014-11-11", "close": 0.865, "volume": 64449.0}, {"date": "2014-11-12", "close": 0.85, "volume": 70626.0}, {"date": "2014-11-13", "close": 0.81, "volume": 178837.0}, {"date": "2014-11-14", "close": 0.805, "volume": 100166.0}, {"date": "2014-11-17", "close": 0.825, "volume": 36986.0}, {"date": "2014-11-18", "close": 0.83, "volume": 42330.0}, {"date": "2014-11-19", "close": 0.84, "volume": 97039.0}, {"date": "2014-11-20", "close": 0.825, "volume": 37191.0}, {"date": "2014-11-21", "close": 0.81, "volume": 41048.0}, {"date": "2014-11-24", "close": 0.82, "volume": 132223.0}, {"date": "2014-11-25", "close": 0.8, "volume": 55652.0}, {"date": "2014-11-26", "close": 0.795, "volume": 22664.0}, {"date": "2014-11-27", "close": 0.795, "volume": 31619.0}, {"date": "2014-11-28", "close": 0.795, "volume": 63573.0}, {"date": "2014-12-01", "close": 0.75, "volume": 114415.0}, {"date": "2014-12-02", "close": 0.78, "volume": 81187.0}, {"date": "2014-12-03", "close": 0.775, "volume": 42028.0}, {"date": "2014-12-04", "close": 0.76, "volume": 20254.0}, {"date": "2014-12-05", "close": 0.79, "volume": 125631.0}, {"date": "2014-12-08", "close": 0.8, "volume": 95916.0}, {"date": "2014-12-09", "close": 0.79, "volume": 37041.0}, {"date": "2014-12-10", "close": 0.79, "volume": 69501.0}, {"date": "2014-12-11", "close": 0.805, "volume": 85748.0}, {"date": "2014-12-12", "close": 0.78, "volume": 140846.0}, {"date": "2014-12-15", "close": 0.775, "volume": 69670.0}, {"date": "2014-12-16", "close": 0.77, "volume": 57024.0}, {"date": "2014-12-17", "close": 0.74, "volume": 50466.0}, {"date": "2014-12-18", "close": 0.775, "volume": 167210.0}, {"date": "2014-12-19", "close": 0.76, "volume": 115080.0}, {"date": "2014-12-22", "close": 0.78, "volume": 80209.0}, {"date": "2014-12-23", "close": 0.75, "volume": 12017.0}, {"date": "2014-12-24", "close": 0.76, "volume": 41233.0}, {"date": "2014-12-29", "close": 0.795, "volume": 14348.0}, {"date": "2014-12-30", "close": 0.785, "volume": 12395.0}, {"date": "2014-12-31", "close": 0.76, "volume": 33599.0}, {"date": "2015-01-02", "close": 0.74, "volume": 26941.0}, {"date": "2015-01-05", "close": 0.745, "volume": 77364.0}, {"date": "2015-01-06", "close": 0.745, "volume": 109645.0}, {"date": "2015-01-07", "close": 0.76, "volume": 63781.0}, {"date": "2015-01-08", "close": 0.76, "volume": 19605.0}, {"date": "2015-01-09", "close": 0.775, "volume": 78084.0}, {"date": "2015-01-12", "close": 0.775, "volume": 21830.0}, {"date": "2015-01-13", "close": 0.76, "volume": 14328.0}, {"date": "2015-01-14", "close": 0.755, "volume": 19233.0}, {"date": "2015-01-15", "close": 0.77, "volume": 63897.0}, {"date": "2015-01-16", "close": 0.745, "volume": 72798.0}, {"date": "2015-01-19", "close": 0.78, "volume": 128110.0}, {"date": "2015-01-20", "close": 0.8, "volume": 70634.0}, {"date": "2015-01-21", "close": 0.8, "volume": 31130.0}, {"date": "2015-01-22", "close": 0.795, "volume": 40841.0}, {"date": "2015-01-23", "close": 0.77, "volume": 29797.0}, {"date": "2015-01-27", "close": 0.81, "volume": 177560.0}, {"date": "2015-01-28", "close": 0.8, "volume": 127295.0}, {"date": "2015-01-29", "close": 0.8, "volume": 60870.0}, {"date": "2015-01-30", "close": 0.815, "volume": 133756.0}, {"date": "2015-02-02", "close": 0.82, "volume": 65009.0}, {"date": "2015-02-03", "close": 0.84, "volume": 127656.0}, {"date": "2015-02-04", "close": 0.82, "volume": 74491.0}, {"date": "2015-02-05", "close": 0.795, "volume": 135130.0}, {"date": "2015-02-06", "close": 0.815, "volume": 206716.0}, {"date": "2015-02-09", "close": 0.83, "volume": 135483.0}, {"date": "2015-02-10", "close": 0.86, "volume": 315752.0}, {"date": "2015-02-11", "close": 0.85, "volume": 190729.0}, {"date": "2015-02-12", "close": 0.855, "volume": 120238.0}, {"date": "2015-02-13", "close": 0.855, "volume": 233762.0}, {"date": "2015-02-16", "close": 0.875, "volume": 277793.0}, {"date": "2015-02-17", "close": 0.88, "volume": 70387.0}, {"date": "2015-02-18", "close": 0.86, "volume": 113613.0}, {"date": "2015-02-19", "close": 0.95, "volume": 480615.0}, {"date": "2015-02-20", "close": 0.935, "volume": 144958.0}, {"date": "2015-02-23", "close": 0.95, "volume": 424360.0}, {"date": "2015-02-24", "close": 0.98, "volume": 262464.0}, {"date": "2015-02-25", "close": 0.975, "volume": 34380.0}, {"date": "2015-02-26", "close": 0.95, "volume": 250449.0}, {"date": "2015-02-27", "close": 0.985, "volume": 67486.0}, {"date": "2015-03-02", "close": 0.97, "volume": 119111.0}, {"date": "2015-03-03", "close": 0.95, "volume": 92847.0}, {"date": "2015-03-04", "close": 0.98, "volume": 137455.0}, {"date": "2015-03-05", "close": 1.005, "volume": 555337.0}, {"date": "2015-03-06", "close": 1.015, "volume": 95284.0}, {"date": "2015-03-09", "close": 1.02, "volume": 100488.0}, {"date": "2015-03-10", "close": 1.0, "volume": 76115.0}, {"date": "2015-03-11", "close": 1.045, "volume": 117321.0}, {"date": "2015-03-12", "close": 1.075, "volume": 170876.0}, {"date": "2015-03-13", "close": 1.07, "volume": 92738.0}, {"date": "2015-03-16", "close": 1.08, "volume": 208768.0}, {"date": "2015-03-17", "close": 1.045, "volume": 112712.0}, {"date": "2015-03-18", "close": 1.05, "volume": 130763.0}, {"date": "2015-03-19", "close": 1.07, "volume": 170520.0}, {"date": "2015-03-20", "close": 1.06, "volume": 64165.0}, {"date": "2015-03-23", "close": 1.065, "volume": 129223.0}, {"date": "2015-03-24", "close": 1.04, "volume": 116546.0}, {"date": "2015-03-25", "close": 1.02, "volume": 100540.0}, {"date": "2015-03-26", "close": 1.0, "volume": 99741.0}, {"date": "2015-03-27", "close": 1.0, "volume": 260052.0}, {"date": "2015-03-30", "close": 1.0, "volume": 260212.0}, {"date": "2015-03-31", "close": 0.99, "volume": 380268.0}, {"date": "2015-04-01", "close": 0.99, "volume": 97703.0}, {"date": "2015-04-02", "close": 1.01, "volume": 350234.0}, {"date": "2015-04-07", "close": 1.01, "volume": 82738.0}, {"date": "2015-04-08", "close": 1.02, "volume": 145660.0}, {"date": "2015-04-09", "close": 1.08, "volume": 137307.0}, {"date": "2015-04-10", "close": 1.065, "volume": 40675.0}, {"date": "2015-04-13", "close": 1.075, "volume": 113142.0}, {"date": "2015-04-14", "close": 1.07, "volume": 111650.0}, {"date": "2015-04-15", "close": 1.065, "volume": 308853.0}, {"date": "2015-04-16", "close": 1.07, "volume": 32362.0}, {"date": "2015-04-17", "close": 1.07, "volume": 318280.0}, {"date": "2015-04-20", "close": 1.07, "volume": 192182.0}, {"date": "2015-04-21", "close": 1.065, "volume": 192447.0}, {"date": "2015-04-22", "close": 1.07, "volume": 148820.0}, {"date": "2015-04-23", "close": 1.06, "volume": 160216.0}, {"date": "2015-04-24", "close": 1.06, "volume": 618421.0}, {"date": "2015-04-27", "close": 1.08, "volume": 279668.0}, {"date": "2015-04-28", "close": 1.11, "volume": 264165.0}, {"date": "2015-04-29", "close": 1.145, "volume": 288280.0}, {"date": "2015-04-30", "close": 1.15, "volume": 197077.0}, {"date": "2015-05-01", "close": 1.14, "volume": 163407.0}, {"date": "2015-05-04", "close": 1.185, "volume": 135919.0}, {"date": "2015-05-05", "close": 1.24, "volume": 243618.0}, {"date": "2015-05-06", "close": 1.21, "volume": 117602.0}, {"date": "2015-05-07", "close": 1.235, "volume": 51143.0}, {"date": "2015-05-08", "close": 1.25, "volume": 136685.0}, {"date": "2015-05-11", "close": 1.24, "volume": 270015.0}, {"date": "2015-05-12", "close": 1.2, "volume": 123675.0}, {"date": "2015-05-13", "close": 1.215, "volume": 47344.0}, {"date": "2015-05-14", "close": 1.21, "volume": 5608.0}, {"date": "2015-05-15", "close": 1.19, "volume": 30856.0}, {"date": "2015-05-18", "close": 1.11, "volume": 223073.0}, {"date": "2015-05-19", "close": 1.13, "volume": 107802.0}, {"date": "2015-05-20", "close": 1.15, "volume": 94839.0}, {"date": "2015-05-21", "close": 1.12, "volume": 242885.0}, {"date": "2015-05-22", "close": 1.13, "volume": 70331.0}, {"date": "2015-05-25", "close": 1.125, "volume": 146212.0}, {"date": "2015-05-26", "close": 1.1, "volume": 139084.0}, {"date": "2015-05-27", "close": 1.105, "volume": 44985.0}, {"date": "2015-05-28", "close": 1.1, "volume": 51822.0}, {"date": "2015-05-29", "close": 1.105, "volume": 99560.0}, {"date": "2015-06-01", "close": 1.12, "volume": 69507.0}, {"date": "2015-06-02", "close": 1.12, "volume": 188111.0}, {"date": "2015-06-03", "close": 1.15, "volume": 88761.0}, {"date": "2015-06-04", "close": 1.16, "volume": 78312.0}, {"date": "2015-06-05", "close": 1.15, "volume": 203263.0}, {"date": "2015-06-09", "close": 1.17, "volume": 70202.0}, {"date": "2015-06-10", "close": 1.14, "volume": 47333.0}, {"date": "2015-06-11", "close": 1.165, "volume": 103974.0}, {"date": "2015-06-12", "close": 1.17, "volume": 64493.0}, {"date": "2015-06-15", "close": 1.17, "volume": 149030.0}, {"date": "2015-06-16", "close": 1.17, "volume": 101519.0}, {"date": "2015-06-17", "close": 1.155, "volume": 31682.0}, {"date": "2015-06-18", "close": 1.15, "volume": 332056.0}, {"date": "2015-06-19", "close": 1.155, "volume": 13836.0}, {"date": "2015-06-22", "close": 1.16, "volume": 68874.0}, {"date": "2015-06-23", "close": 1.16, "volume": 88919.0}, {"date": "2015-06-24", "close": 1.155, "volume": 14172.0}, {"date": "2015-06-25", "close": 1.16, "volume": 38470.0}, {"date": "2015-06-26", "close": 1.155, "volume": 57077.0}, {"date": "2015-06-29", "close": 1.15, "volume": 53490.0}, {"date": "2015-06-30", "close": 1.15, "volume": 133220.0}, {"date": "2015-07-01", "close": 1.165, "volume": 403752.0}, {"date": "2015-07-02", "close": 1.19, "volume": 103369.0}, {"date": "2015-07-03", "close": 1.17, "volume": 114265.0}, {"date": "2015-07-06", "close": 1.17, "volume": 23013.0}, {"date": "2015-07-07", "close": 1.16, "volume": 32263.0}, {"date": "2015-07-08", "close": 1.16, "volume": 20638.0}, {"date": "2015-07-09", "close": 1.15, "volume": 109478.0}, {"date": "2015-07-10", "close": 1.18, "volume": 33573.0}, {"date": "2015-07-13", "close": 1.17, "volume": 25540.0}, {"date": "2015-07-14", "close": 1.18, "volume": 137606.0}, {"date": "2015-07-15", "close": 1.22, "volume": 108259.0}, {"date": "2015-07-16", "close": 1.205, "volume": 32509.0}, {"date": "2015-07-17", "close": 1.25, "volume": 74675.0}, {"date": "2015-07-20", "close": 1.245, "volume": 25698.0}, {"date": "2015-07-21", "close": 1.225, "volume": 92740.0}, {"date": "2015-07-22", "close": 1.25, "volume": 11549.0}, {"date": "2015-07-23", "close": 1.23, "volume": 18175.0}, {"date": "2015-07-24", "close": 1.24, "volume": 53499.0}, {"date": "2015-07-27", "close": 1.165, "volume": 150125.0}, {"date": "2015-07-28", "close": 1.165, "volume": 15931.0}, {"date": "2015-07-29", "close": 1.2, "volume": 100648.0}, {"date": "2015-07-30", "close": 1.195, "volume": 28317.0}, {"date": "2015-07-31", "close": 1.195, "volume": 964350.0}, {"date": "2015-08-03", "close": 1.245, "volume": 151760.0}, {"date": "2015-08-04", "close": 1.235, "volume": 1686.0}, {"date": "2015-08-05", "close": 1.195, "volume": 19017.0}, {"date": "2015-08-06", "close": 1.195, "volume": 239295.0}, {"date": "2015-08-07", "close": 1.2, "volume": 87021.0}, {"date": "2015-08-10", "close": 1.2, "volume": 142538.0}, {"date": "2015-08-11", "close": 1.175, "volume": 13941.0}, {"date": "2015-08-12", "close": 1.175, "volume": 35880.0}, {"date": "2015-08-13", "close": 1.1, "volume": 196949.0}, {"date": "2015-08-14", "close": 1.1, "volume": 40889.0}, {"date": "2015-08-17", "close": 1.09, "volume": 68016.0}, {"date": "2015-08-18", "close": 1.005, "volume": 214688.0}, {"date": "2015-08-19", "close": 1.01, "volume": 92812.0}, {"date": "2015-08-20", "close": 1.05, "volume": 74800.0}, {"date": "2015-08-21", "close": 1.075, "volume": 60012.0}, {"date": "2015-08-24", "close": 0.91, "volume": 484640.0}, {"date": "2015-08-25", "close": 0.98, "volume": 251840.0}, {"date": "2015-08-26", "close": 1.0, "volume": 171952.0}, {"date": "2015-08-27", "close": 0.99, "volume": 67979.0}, {"date": "2015-08-28", "close": 0.9, "volume": 106556.0}, {"date": "2015-08-31", "close": 0.87, "volume": 69230.0}, {"date": "2015-09-01", "close": 0.885, "volume": 89728.0}, {"date": "2015-09-02", "close": 0.89, "volume": 106830.0}, {"date": "2015-09-03", "close": 0.9, "volume": 229598.0}, {"date": "2015-09-04", "close": 0.945, "volume": 59027.0}, {"date": "2015-09-07", "close": 0.89, "volume": 97337.0}, {"date": "2015-09-08", "close": 0.845, "volume": 53129.0}, {"date": "2015-09-09", "close": 0.86, "volume": 107144.0}, {"date": "2015-09-10", "close": 0.92, "volume": 143083.0}, {"date": "2015-09-11", "close": 0.955, "volume": 36091.0}, {"date": "2015-09-14", "close": 0.945, "volume": 30571.0}, {"date": "2015-09-15", "close": 0.96, "volume": 87192.0}, {"date": "2015-09-16", "close": 0.98, "volume": 184387.0}, {"date": "2015-09-17", "close": 0.99, "volume": 30438.0}, {"date": "2015-09-18", "close": 0.95, "volume": 51883.0}, {"date": "2015-09-21", "close": 0.95, "volume": 23467.0}, {"date": "2015-09-22", "close": 0.95, "volume": 36113.0}, {"date": "2015-09-24", "close": 0.975, "volume": 178983.0}, {"date": "2015-09-25", "close": 0.975, "volume": 116259.0}, {"date": "2015-09-28", "close": 0.97, "volume": 108966.0}, {"date": "2015-09-29", "close": 0.97, "volume": 11658.0}, {"date": "2015-09-30", "close": 0.97, "volume": 37074.0}, {"date": "2015-10-01", "close": 0.97, "volume": 6303.0}, {"date": "2015-10-02", "close": 0.975, "volume": 112824.0}, {"date": "2015-10-05", "close": 0.955, "volume": 52383.0}, {"date": "2015-10-06", "close": 0.945, "volume": 14961.0}, {"date": "2015-10-07", "close": 0.92, "volume": 84299.0}, {"date": "2015-10-08", "close": 0.915, "volume": 170420.0}, {"date": "2015-10-09", "close": 0.91, "volume": 52974.0}, {"date": "2015-10-12", "close": 0.91, "volume": 3547.0}, {"date": "2015-10-13", "close": 0.91, "volume": 7.0}, {"date": "2015-10-14", "close": 0.87, "volume": 95879.0}, {"date": "2015-10-15", "close": 0.9, "volume": 52135.0}, {"date": "2015-10-16", "close": 0.895, "volume": 25594.0}, {"date": "2015-10-19", "close": 0.88, "volume": 14409.0}, {"date": "2015-10-20", "close": 0.88, "volume": 258.0}, {"date": "2015-10-21", "close": 0.88, "volume": 3916.0}, {"date": "2015-10-22", "close": 0.88, "volume": 58595.0}, {"date": "2015-10-23", "close": 0.91, "volume": 25082.0}, {"date": "2015-10-26", "close": 0.9, "volume": 23006.0}, {"date": "2015-10-27", "close": 0.88, "volume": 41264.0}, {"date": "2015-10-28", "close": 0.865, "volume": 53093.0}, {"date": "2015-10-29", "close": 0.87, "volume": 22918.0}, {"date": "2015-10-30", "close": 0.87, "volume": 5823.0}, {"date": "2015-11-02", "close": 0.875, "volume": 58631.0}, {"date": "2015-11-03", "close": 0.875, "volume": 4434.0}, {"date": "2015-11-04", "close": 0.87, "volume": 11948.0}, {"date": "2015-11-05", "close": 0.86, "volume": 128613.0}, {"date": "2015-11-06", "close": 0.865, "volume": 132735.0}, {"date": "2015-11-09", "close": 0.865, "volume": 5952.0}, {"date": "2015-11-10", "close": 0.82, "volume": 107057.0}, {"date": "2015-11-11", "close": 0.8, "volume": 118043.0}, {"date": "2015-11-12", "close": 0.79, "volume": 41074.0}, {"date": "2015-11-13", "close": 0.79, "volume": 33077.0}, {"date": "2015-11-16", "close": 0.81, "volume": 5150.0}, {"date": "2015-11-17", "close": 0.8, "volume": 12515.0}, {"date": "2015-11-18", "close": 0.8, "volume": 55674.0}, {"date": "2015-11-19", "close": 0.805, "volume": 1111.0}, {"date": "2015-11-20", "close": 0.84, "volume": 9590.0}, {"date": "2015-11-23", "close": 0.815, "volume": 8722.0}, {"date": "2015-11-24", "close": 0.805, "volume": 35207.0}, {"date": "2015-11-25", "close": 0.8, "volume": 136608.0}, {"date": "2015-11-26", "close": 0.79, "volume": 50211.0}, {"date": "2015-11-27", "close": 0.775, "volume": 56835.0}, {"date": "2015-11-30", "close": 0.77, "volume": 48757.0}, {"date": "2015-12-01", "close": 0.75, "volume": 24414.0}, {"date": "2015-12-02", "close": 0.7, "volume": 72074.0}, {"date": "2015-12-03", "close": 0.675, "volume": 60570.0}, {"date": "2015-12-04", "close": 0.71, "volume": 35500.0}, {"date": "2015-12-07", "close": 0.71, "volume": 8350.0}, {"date": "2015-12-08", "close": 0.705, "volume": 5285.0}, {"date": "2015-12-09", "close": 0.69, "volume": 15800.0}, {"date": "2015-12-10", "close": 0.68, "volume": 82018.0}, {"date": "2015-12-11", "close": 0.705, "volume": 49276.0}, {"date": "2015-12-14", "close": 0.685, "volume": 3000.0}, {"date": "2015-12-15", "close": 0.68, "volume": 20000.0}, {"date": "2015-12-16", "close": 0.69, "volume": 5310.0}, {"date": "2015-12-17", "close": 0.685, "volume": 62924.0}, {"date": "2015-12-18", "close": 0.71, "volume": 58106.0}, {"date": "2015-12-21", "close": 0.68, "volume": 8284.0}, {"date": "2015-12-22", "close": 0.68, "volume": 15495.0}, {"date": "2015-12-23", "close": 0.7, "volume": 9385.0}, {"date": "2015-12-24", "close": 0.725, "volume": 66450.0}, {"date": "2015-12-29", "close": 0.69, "volume": 41842.0}, {"date": "2015-12-30", "close": 0.68, "volume": 64505.0}, {"date": "2015-12-31", "close": 0.68, "volume": 43466.0}, {"date": "2016-01-04", "close": 0.68, "volume": 80096.0}, {"date": "2016-01-05", "close": 0.68, "volume": 24162.0}, {"date": "2016-01-06", "close": 0.68, "volume": 71027.0}, {"date": "2016-01-07", "close": 0.66, "volume": 19037.0}, {"date": "2016-01-08", "close": 0.65, "volume": 110622.0}, {"date": "2016-01-11", "close": 0.63, "volume": 105579.0}, {"date": "2016-01-12", "close": 0.63, "volume": 67208.0}, {"date": "2016-01-13", "close": 0.625, "volume": 8659.0}, {"date": "2016-01-14", "close": 0.6, "volume": 125273.0}, {"date": "2016-01-15", "close": 0.585, "volume": 149707.0}, {"date": "2016-01-18", "close": 0.55, "volume": 275771.0}, {"date": "2016-01-19", "close": 0.54, "volume": 261909.0}, {"date": "2016-01-20", "close": 0.545, "volume": 46502.0}, {"date": "2016-01-21", "close": 0.565, "volume": 566665.0}, {"date": "2016-01-22", "close": 0.6, "volume": 87750.0}, {"date": "2016-01-25", "close": 0.58, "volume": 125642.0}, {"date": "2016-01-27", "close": 0.6, "volume": 43600.0}, {"date": "2016-01-28", "close": 0.6, "volume": 371204.0}, {"date": "2016-01-29", "close": 0.6, "volume": 66200.0}, {"date": "2016-02-01", "close": 0.59, "volume": 94327.0}, {"date": "2016-02-02", "close": 0.58, "volume": 110749.0}, {"date": "2016-02-03", "close": 0.59, "volume": 12109.0}, {"date": "2016-02-04", "close": 0.6, "volume": 563153.0}, {"date": "2016-02-05", "close": 0.65, "volume": 1679961.0}, {"date": "2016-02-08", "close": 0.71, "volume": 57015.0}, {"date": "2016-02-09", "close": 0.75, "volume": 111366.0}, {"date": "2016-02-10", "close": 0.67, "volume": 50846.0}, {"date": "2016-02-11", "close": 0.72, "volume": 32964.0}, {"date": "2016-02-12", "close": 0.7, "volume": 7320.0}, {"date": "2016-02-15", "close": 0.705, "volume": 1157.0}, {"date": "2016-02-16", "close": 0.74, "volume": 14302.0}, {"date": "2016-02-17", "close": 0.74, "volume": 23000.0}, {"date": "2016-02-18", "close": 0.72, "volume": 81041.0}, {"date": "2016-02-19", "close": 0.71, "volume": 83078.0}, {"date": "2016-02-22", "close": 0.75, "volume": 69960.0}, {"date": "2016-02-23", "close": 0.74, "volume": 86197.0}, {"date": "2016-02-24", "close": 0.745, "volume": 66666.0}, {"date": "2016-02-25", "close": 0.72, "volume": 17318.0}, {"date": "2016-02-26", "close": 0.69, "volume": 61668.0}, {"date": "2016-02-29", "close": 0.69, "volume": 120650.0}, {"date": "2016-03-01", "close": 0.705, "volume": 12883.0}, {"date": "2016-03-02", "close": 0.71, "volume": 81404.0}, {"date": "2016-03-03", "close": 0.695, "volume": 40300.0}, {"date": "2016-03-04", "close": 0.695, "volume": 79566.0}, {"date": "2016-03-07", "close": 0.71, "volume": 69394.0}, {"date": "2016-03-08", "close": 0.78, "volume": 71268.0}, {"date": "2016-03-09", "close": 0.8, "volume": 81190.0}, {"date": "2016-03-10", "close": 0.76, "volume": 75974.0}, {"date": "2016-03-11", "close": 0.78, "volume": 8030.0}, {"date": "2016-03-14", "close": 0.79, "volume": 22789.0}, {"date": "2016-03-15", "close": 0.8, "volume": 30628.0}, {"date": "2016-03-16", "close": 0.8, "volume": 32046.0}, {"date": "2016-03-17", "close": 0.795, "volume": 7225.0}, {"date": "2016-03-18", "close": 0.805, "volume": 6470.0}, {"date": "2016-03-21", "close": 0.8, "volume": 727967.0}, {"date": "2016-03-22", "close": 0.795, "volume": 278383.0}, {"date": "2016-03-23", "close": 0.785, "volume": 7625.0}, {"date": "2016-03-24", "close": 0.77, "volume": 69489.0}, {"date": "2016-03-29", "close": 0.8, "volume": 29316.0}, {"date": "2016-03-30", "close": 0.78, "volume": 14721.0}, {"date": "2016-03-31", "close": 0.765, "volume": 26625.0}, {"date": "2016-04-01", "close": 0.775, "volume": 26000.0}, {"date": "2016-04-04", "close": 0.75, "volume": 1123051.0}, {"date": "2016-04-05", "close": 0.78, "volume": 28865.0}, {"date": "2016-04-06", "close": 0.79, "volume": 4447.0}, {"date": "2016-04-07", "close": 0.795, "volume": 35242.0}, {"date": "2016-04-08", "close": 0.84, "volume": 36371.0}, {"date": "2016-04-11", "close": 0.845, "volume": 59727.0}, {"date": "2016-04-12", "close": 0.95, "volume": 173137.0}, {"date": "2016-04-13", "close": 0.985, "volume": 82550.0}, {"date": "2016-04-14", "close": 1.1, "volume": 752088.0}, {"date": "2016-04-15", "close": 1.1, "volume": 257685.0}, {"date": "2016-04-18", "close": 1.085, "volume": 21358.0}, {"date": "2016-04-19", "close": 1.0, "volume": 151308.0}, {"date": "2016-04-20", "close": 0.975, "volume": 136999.0}, {"date": "2016-04-21", "close": 0.945, "volume": 85937.0}, {"date": "2016-04-22", "close": 1.02, "volume": 116004.0}, {"date": "2016-04-26", "close": 1.01, "volume": 69182.0}, {"date": "2016-04-27", "close": 0.95, "volume": 342482.0}, {"date": "2016-04-28", "close": 0.97, "volume": 4113.0}, {"date": "2016-04-29", "close": 1.0, "volume": 56029.0}, {"date": "2016-05-02", "close": 1.055, "volume": 106884.0}, {"date": "2016-05-03", "close": 1.065, "volume": 71300.0}, {"date": "2016-05-04", "close": 1.09, "volume": 114633.0}, {"date": "2016-05-05", "close": 1.08, "volume": 64005.0}, {"date": "2016-05-06", "close": 1.095, "volume": 50062.0}, {"date": "2016-05-09", "close": 1.13, "volume": 137239.0}, {"date": "2016-05-10", "close": 1.09, "volume": 27473.0}, {"date": "2016-05-11", "close": 1.09, "volume": 29111.0}, {"date": "2016-05-12", "close": 1.14, "volume": 123616.0}, {"date": "2016-05-13", "close": 1.16, "volume": 78777.0}, {"date": "2016-05-16", "close": 1.12, "volume": 59891.0}, {"date": "2016-05-17", "close": 1.15, "volume": 87072.0}, {"date": "2016-05-18", "close": 1.145, "volume": 26510.0}, {"date": "2016-05-19", "close": 1.11, "volume": 58792.0}, {"date": "2016-05-20", "close": 1.145, "volume": 59655.0}, {"date": "2016-05-23", "close": 1.135, "volume": 55436.0}, {"date": "2016-05-24", "close": 1.135, "volume": 78094.0}, {"date": "2016-05-25", "close": 1.12, "volume": 14993.0}, {"date": "2016-05-26", "close": 1.08, "volume": 66598.0}, {"date": "2016-05-27", "close": 1.03, "volume": 157598.0}, {"date": "2016-05-30", "close": 1.04, "volume": 130009.0}, {"date": "2016-05-31", "close": 1.02, "volume": 73893.0}, {"date": "2016-06-01", "close": 1.0, "volume": 70690.0}, {"date": "2016-06-02", "close": 0.99, "volume": 86931.0}, {"date": "2016-06-03", "close": 1.03, "volume": 339456.0}, {"date": "2016-06-06", "close": 1.04, "volume": 86825.0}, {"date": "2016-06-07", "close": 1.045, "volume": 175458.0}, {"date": "2016-06-08", "close": 1.04, "volume": 192713.0}, {"date": "2016-06-09", "close": 1.08, "volume": 289838.0}, {"date": "2016-06-10", "close": 1.125, "volume": 109819.0}, {"date": "2016-06-14", "close": 1.155, "volume": 161562.0}, {"date": "2016-06-15", "close": 1.165, "volume": 40825.0}, {"date": "2016-06-16", "close": 1.195, "volume": 287077.0}, {"date": "2016-06-17", "close": 1.2, "volume": 352259.0}, {"date": "2016-06-20", "close": 1.195, "volume": 113205.0}, {"date": "2016-06-21", "close": 1.2, "volume": 21899.0}, {"date": "2016-06-22", "close": 1.2, "volume": 110709.0}, {"date": "2016-06-23", "close": 1.245, "volume": 155314.0}, {"date": "2016-06-24", "close": 1.2, "volume": 135804.0}, {"date": "2016-06-27", "close": 1.175, "volume": 147337.0}, {"date": "2016-06-28", "close": 1.155, "volume": 49153.0}, {"date": "2016-06-29", "close": 1.08, "volume": 102639.0}, {"date": "2016-06-30", "close": 1.18, "volume": 196965.0}, {"date": "2016-07-01", "close": 1.2, "volume": 28731.0}, {"date": "2016-07-04", "close": 1.225, "volume": 172692.0}, {"date": "2016-07-05", "close": 1.17, "volume": 204451.0}, {"date": "2016-07-06", "close": 1.195, "volume": 149873.0}, {"date": "2016-07-07", "close": 1.18, "volume": 122653.0}, {"date": "2016-07-08", "close": 1.15, "volume": 32731.0}, {"date": "2016-07-11", "close": 1.105, "volume": 297297.0}, {"date": "2016-07-12", "close": 1.11, "volume": 40314.0}, {"date": "2016-07-13", "close": 1.13, "volume": 112642.0}, {"date": "2016-07-14", "close": 1.13, "volume": 167620.0}, {"date": "2016-07-15", "close": 1.1, "volume": 41143.0}, {"date": "2016-07-18", "close": 1.13, "volume": 114716.0}, {"date": "2016-07-19", "close": 1.1, "volume": 134738.0}, {"date": "2016-07-20", "close": 1.105, "volume": 42346.0}, {"date": "2016-07-21", "close": 1.16, "volume": 103071.0}, {"date": "2016-07-22", "close": 1.17, "volume": 155201.0}, {"date": "2016-07-25", "close": 1.21, "volume": 84495.0}, {"date": "2016-07-26", "close": 1.2, "volume": 75355.0}, {"date": "2016-07-27", "close": 1.13, "volume": 61197.0}, {"date": "2016-07-28", "close": 1.15, "volume": 15189.0}, {"date": "2016-07-29", "close": 1.167, "volume": 154851.0}, {"date": "2016-08-01", "close": 1.18, "volume": 27605.0}, {"date": "2016-08-02", "close": 1.15, "volume": 94821.0}, {"date": "2016-08-03", "close": 1.135, "volume": 200163.0}, {"date": "2016-08-04", "close": 1.2, "volume": 515993.0}, {"date": "2016-08-05", "close": 1.23, "volume": 316801.0}, {"date": "2016-08-08", "close": 1.26, "volume": 471785.0}, {"date": "2016-08-09", "close": 1.215, "volume": 366878.0}, {"date": "2016-08-10", "close": 1.2, "volume": 100068.0}, {"date": "2016-08-11", "close": 1.19, "volume": 118431.0}, {"date": "2016-08-12", "close": 1.2, "volume": 159301.0}, {"date": "2016-08-15", "close": 1.25, "volume": 300848.0}, {"date": "2016-08-16", "close": 1.24, "volume": 127297.0}, {"date": "2016-08-17", "close": 1.2, "volume": 199209.0}, {"date": "2016-08-18", "close": 1.2, "volume": 146847.0}, {"date": "2016-08-19", "close": 1.19, "volume": 82483.0}, {"date": "2016-08-22", "close": 1.195, "volume": 117991.0}, {"date": "2016-08-23", "close": 1.195, "volume": 309007.0}, {"date": "2016-08-24", "close": 1.265, "volume": 1081548.0}, {"date": "2016-08-25", "close": 1.25, "volume": 548371.0}, {"date": "2016-08-26", "close": 1.235, "volume": 205472.0}, {"date": "2016-08-29", "close": 1.28, "volume": 234367.0}, {"date": "2016-08-30", "close": 1.3, "volume": 328192.0}, {"date": "2016-08-31", "close": 1.35, "volume": 562894.0}, {"date": "2016-09-01", "close": 1.405, "volume": 469211.0}, {"date": "2016-09-02", "close": 1.405, "volume": 515491.0}, {"date": "2016-09-05", "close": 1.37, "volume": 327804.0}, {"date": "2016-09-06", "close": 1.4, "volume": 183156.0}, {"date": "2016-09-07", "close": 1.4, "volume": 221220.0}, {"date": "2016-09-08", "close": 1.405, "volume": 220170.0}, {"date": "2016-09-09", "close": 1.445, "volume": 295557.0}, {"date": "2016-09-12", "close": 1.4, "volume": 253286.0}, {"date": "2016-09-13", "close": 1.4, "volume": 150070.0}, {"date": "2016-09-14", "close": 1.36, "volume": 152139.0}, {"date": "2016-09-15", "close": 1.42, "volume": 1401348.0}, {"date": "2016-09-16", "close": 1.43, "volume": 548448.0}, {"date": "2016-09-19", "close": 1.485, "volume": 339853.0}, {"date": "2016-09-20", "close": 1.49, "volume": 259163.0}, {"date": "2016-09-21", "close": 1.48, "volume": 357106.0}, {"date": "2016-09-22", "close": 1.47, "volume": 140813.0}, {"date": "2016-09-23", "close": 1.505, "volume": 370369.0}, {"date": "2016-09-26", "close": 1.61, "volume": 394830.0}, {"date": "2016-09-27", "close": 1.61, "volume": 279235.0}, {"date": "2016-09-28", "close": 1.575, "volume": 254698.0}, {"date": "2016-09-29", "close": 1.61, "volume": 177452.0}, {"date": "2016-09-30", "close": 1.61, "volume": 195153.0}, {"date": "2016-10-03", "close": 1.61, "volume": 156436.0}, {"date": "2016-10-04", "close": 1.62, "volume": 255863.0}, {"date": "2016-10-05", "close": 1.625, "volume": 325949.0}, {"date": "2016-10-06", "close": 1.64, "volume": 385786.0}, {"date": "2016-10-07", "close": 1.56, "volume": 167851.0}, {"date": "2016-10-10", "close": 1.575, "volume": 90665.0}, {"date": "2016-10-11", "close": 1.58, "volume": 105918.0}, {"date": "2016-10-12", "close": 1.6, "volume": 202497.0}, {"date": "2016-10-13", "close": 1.53, "volume": 111843.0}, {"date": "2016-10-14", "close": 1.59, "volume": 209483.0}, {"date": "2016-10-17", "close": 1.455, "volume": 394037.0}, {"date": "2016-10-18", "close": 1.565, "volume": 413704.0}, {"date": "2016-10-19", "close": 1.56, "volume": 144459.0}, {"date": "2016-10-20", "close": 1.545, "volume": 144668.0}, {"date": "2016-10-21", "close": 1.53, "volume": 58137.0}, {"date": "2016-10-24", "close": 1.53, "volume": 81272.0}, {"date": "2016-10-25", "close": 1.545, "volume": 232167.0}, {"date": "2016-10-26", "close": 1.59, "volume": 316075.0}, {"date": "2016-10-27", "close": 1.52, "volume": 525715.0}, {"date": "2016-10-28", "close": 1.505, "volume": 112631.0}, {"date": "2016-10-31", "close": 1.52, "volume": 93589.0}, {"date": "2016-11-01", "close": 1.5, "volume": 26287.0}, {"date": "2016-11-02", "close": 1.42, "volume": 265000.0}, {"date": "2016-11-03", "close": 1.41, "volume": 272166.0}, {"date": "2016-11-04", "close": 1.445, "volume": 170048.0}, {"date": "2016-11-07", "close": 1.445, "volume": 65858.0}, {"date": "2016-11-08", "close": 1.465, "volume": 106860.0}, {"date": "2016-11-09", "close": 1.41, "volume": 283417.0}, {"date": "2016-11-10", "close": 1.51, "volume": 175193.0}, {"date": "2016-11-11", "close": 1.56, "volume": 280981.0}, {"date": "2016-11-14", "close": 1.6, "volume": 441008.0}, {"date": "2016-11-15", "close": 1.59, "volume": 329942.0}, {"date": "2016-11-16", "close": 1.595, "volume": 85848.0}, {"date": "2016-11-17", "close": 1.585, "volume": 554227.0}, {"date": "2016-11-18", "close": 1.58, "volume": 620504.0}, {"date": "2016-11-21", "close": 1.565, "volume": 131293.0}, {"date": "2016-11-22", "close": 1.575, "volume": 127017.0}, {"date": "2016-11-23", "close": 1.57, "volume": 71754.0}, {"date": "2016-11-24", "close": 1.6, "volume": 105849.0}, {"date": "2016-11-25", "close": 1.76, "volume": 1676759.0}, {"date": "2016-11-28", "close": 1.86, "volume": 883442.0}, {"date": "2016-11-29", "close": 1.85, "volume": 550049.0}, {"date": "2016-11-30", "close": 1.735, "volume": 610394.0}, {"date": "2016-12-01", "close": 1.765, "volume": 294337.0}, {"date": "2016-12-02", "close": 1.725, "volume": 262548.0}, {"date": "2016-12-05", "close": 1.77, "volume": 150382.0}, {"date": "2016-12-06", "close": 1.865, "volume": 473324.0}, {"date": "2016-12-07", "close": 1.85, "volume": 502733.0}, {"date": "2016-12-08", "close": 1.865, "volume": 831085.0}, {"date": "2016-12-09", "close": 1.87, "volume": 453142.0}, {"date": "2016-12-12", "close": 1.895, "volume": 621310.0}, {"date": "2016-12-13", "close": 1.94, "volume": 433277.0}, {"date": "2016-12-14", "close": 1.945, "volume": 496122.0}, {"date": "2016-12-15", "close": 2.07, "volume": 1116894.0}, {"date": "2016-12-16", "close": 2.07, "volume": 654012.0}, {"date": "2016-12-19", "close": 2.17, "volume": 953077.0}, {"date": "2016-12-20", "close": 1.95, "volume": 1218879.0}, {"date": "2016-12-21", "close": 1.82, "volume": 1680137.0}, {"date": "2016-12-22", "close": 2.01, "volume": 870411.0}, {"date": "2016-12-23", "close": 1.97, "volume": 157985.0}, {"date": "2016-12-28", "close": 1.99, "volume": 134396.0}, {"date": "2016-12-29", "close": 2.0, "volume": 283914.0}, {"date": "2016-12-30", "close": 2.02, "volume": 63154.0}, {"date": "2017-01-03", "close": 2.02, "volume": 239874.0}, {"date": "2017-01-04", "close": 2.11, "volume": 522336.0}, {"date": "2017-01-05", "close": 2.09, "volume": 360207.0}, {"date": "2017-01-06", "close": 2.14, "volume": 136449.0}, {"date": "2017-01-09", "close": 2.09, "volume": 203364.0}, {"date": "2017-01-10", "close": 2.07, "volume": 333041.0}, {"date": "2017-01-11", "close": 2.1, "volume": 228776.0}, {"date": "2017-01-12", "close": 2.03, "volume": 154883.0}, {"date": "2017-01-13", "close": 2.04, "volume": 299832.0}, {"date": "2017-01-16", "close": 2.01, "volume": 110690.0}, {"date": "2017-01-17", "close": 1.97, "volume": 164438.0}, {"date": "2017-01-18", "close": 2.05, "volume": 122212.0}, {"date": "2017-01-19", "close": 1.945, "volume": 137757.0}, {"date": "2017-01-20", "close": 1.995, "volume": 220065.0}, {"date": "2017-01-23", "close": 1.975, "volume": 32180.0}, {"date": "2017-01-24", "close": 1.975, "volume": 74320.0}, {"date": "2017-01-25", "close": 1.975, "volume": 40018.0}, {"date": "2017-01-27", "close": 2.05, "volume": 86152.0}, {"date": "2017-01-30", "close": 2.05, "volume": 73843.0}, {"date": "2017-01-31", "close": 2.03, "volume": 134511.0}, {"date": "2017-02-01", "close": 2.09, "volume": 263021.0}, {"date": "2017-02-02", "close": 2.08, "volume": 353291.0}, {"date": "2017-02-03", "close": 2.1, "volume": 114944.0}, {"date": "2017-02-06", "close": 2.08, "volume": 111090.0}, {"date": "2017-02-07", "close": 2.03, "volume": 88818.0}, {"date": "2017-02-08", "close": 2.03, "volume": 30359.0}, {"date": "2017-02-09", "close": 2.05, "volume": 101950.0}, {"date": "2017-02-10", "close": 2.0, "volume": 78179.0}, {"date": "2017-02-13", "close": 2.01, "volume": 168306.0}, {"date": "2017-02-14", "close": 2.01, "volume": 219618.0}, {"date": "2017-02-15", "close": 2.05, "volume": 130285.0}, {"date": "2017-02-16", "close": 2.1, "volume": 173940.0}, {"date": "2017-02-17", "close": 2.11, "volume": 154675.0}, {"date": "2017-02-20", "close": 2.08, "volume": 172392.0}, {"date": "2017-02-21", "close": 2.05, "volume": 127775.0}, {"date": "2017-02-22", "close": 2.04, "volume": 185578.0}, {"date": "2017-02-23", "close": 2.2, "volume": 1101668.0}, {"date": "2017-02-24", "close": 2.13, "volume": 343070.0}, {"date": "2017-02-27", "close": 2.22, "volume": 179475.0}, {"date": "2017-02-28", "close": 2.23, "volume": 535791.0}, {"date": "2017-03-01", "close": 2.29, "volume": 608736.0}, {"date": "2017-03-02", "close": 2.33, "volume": 422116.0}, {"date": "2017-03-03", "close": 2.39, "volume": 802608.0}, {"date": "2017-03-06", "close": 2.43, "volume": 680074.0}, {"date": "2017-03-07", "close": 2.37, "volume": 298877.0}, {"date": "2017-03-08", "close": 2.32, "volume": 93906.0}, {"date": "2017-03-09", "close": 2.25, "volume": 193857.0}, {"date": "2017-03-10", "close": 2.17, "volume": 443179.0}, {"date": "2017-03-13", "close": 2.32, "volume": 207021.0}, {"date": "2017-03-14", "close": 2.27, "volume": 143145.0}, {"date": "2017-03-15", "close": 2.28, "volume": 176574.0}, {"date": "2017-03-16", "close": 2.3, "volume": 125744.0}, {"date": "2017-03-17", "close": 2.27, "volume": 106205.0}, {"date": "2017-03-20", "close": 2.18, "volume": 618366.0}, {"date": "2017-03-21", "close": 2.14, "volume": 184061.0}, {"date": "2017-03-22", "close": 2.1, "volume": 349601.0}, {"date": "2017-03-23", "close": 2.14, "volume": 114214.0}, {"date": "2017-03-24", "close": 2.13, "volume": 79129.0}, {"date": "2017-03-27", "close": 2.06, "volume": 70138.0}, {"date": "2017-03-28", "close": 2.03, "volume": 397738.0}, {"date": "2017-03-29", "close": 1.985, "volume": 926837.0}, {"date": "2017-03-30", "close": 1.985, "volume": 481422.0}, {"date": "2017-03-31", "close": 1.995, "volume": 268707.0}, {"date": "2017-04-03", "close": 2.02, "volume": 162486.0}, {"date": "2017-04-04", "close": 2.0, "volume": 256929.0}, {"date": "2017-04-05", "close": 2.13, "volume": 85173.0}, {"date": "2017-04-06", "close": 2.16, "volume": 201679.0}, {"date": "2017-04-07", "close": 2.15, "volume": 130005.0}, {"date": "2017-04-10", "close": 2.11, "volume": 52782.0}, {"date": "2017-04-11", "close": 2.18, "volume": 355341.0}, {"date": "2017-04-12", "close": 2.22, "volume": 302958.0}, {"date": "2017-04-13", "close": 2.2, "volume": 338910.0}, {"date": "2017-04-18", "close": 2.22, "volume": 234648.0}, {"date": "2017-04-19", "close": 2.26, "volume": 167700.0}, {"date": "2017-04-20", "close": 2.25, "volume": 356261.0}, {"date": "2017-04-21", "close": 2.23, "volume": 460170.0}, {"date": "2017-04-24", "close": 2.2, "volume": 228839.0}, {"date": "2017-04-26", "close": 2.2, "volume": 217664.0}, {"date": "2017-04-27", "close": 2.2, "volume": 83265.0}, {"date": "2017-04-28", "close": 2.19, "volume": 148302.0}, {"date": "2017-05-01", "close": 2.21, "volume": 190668.0}, {"date": "2017-05-02", "close": 2.19, "volume": 153015.0}, {"date": "2017-05-03", "close": 2.14, "volume": 88934.0}, {"date": "2017-05-04", "close": 2.16, "volume": 128458.0}, {"date": "2017-05-05", "close": 2.17, "volume": 320878.0}, {"date": "2017-05-08", "close": 2.18, "volume": 86090.0}, {"date": "2017-05-09", "close": 2.17, "volume": 306156.0}, {"date": "2017-05-10", "close": 2.21, "volume": 606685.0}, {"date": "2017-05-11", "close": 2.22, "volume": 89080.0}, {"date": "2017-05-12", "close": 2.22, "volume": 151135.0}, {"date": "2017-05-15", "close": 2.22, "volume": 114447.0}, {"date": "2017-05-16", "close": 2.29, "volume": 135615.0}, {"date": "2017-05-17", "close": 2.35, "volume": 1040188.0}, {"date": "2017-05-18", "close": 2.33, "volume": 657810.0}, {"date": "2017-05-19", "close": 2.39, "volume": 347408.0}, {"date": "2017-05-22", "close": 2.44, "volume": 922034.0}, {"date": "2017-05-23", "close": 2.43, "volume": 106202.0}, {"date": "2017-05-24", "close": 2.47, "volume": 331598.0}, {"date": "2017-05-25", "close": 2.5, "volume": 121585.0}, {"date": "2017-05-26", "close": 2.51, "volume": 336350.0}, {"date": "2017-05-29", "close": 2.46, "volume": 429811.0}, {"date": "2017-05-30", "close": 2.37, "volume": 518102.0}, {"date": "2017-05-31", "close": 2.4, "volume": 91626.0}, {"date": "2017-06-01", "close": 2.38, "volume": 74233.0}, {"date": "2017-06-02", "close": 2.45, "volume": 78847.0}, {"date": "2017-06-05", "close": 2.52, "volume": 257972.0}, {"date": "2017-06-06", "close": 2.44, "volume": 98406.0}, {"date": "2017-06-07", "close": 2.45, "volume": 242089.0}, {"date": "2017-06-08", "close": 2.41, "volume": 224914.0}, {"date": "2017-06-09", "close": 2.46, "volume": 79502.0}, {"date": "2017-06-13", "close": 2.42, "volume": 135149.0}, {"date": "2017-06-14", "close": 2.37, "volume": 101395.0}, {"date": "2017-06-15", "close": 2.43, "volume": 353642.0}, {"date": "2017-06-16", "close": 2.35, "volume": 325686.0}, {"date": "2017-06-19", "close": 2.27, "volume": 175386.0}, {"date": "2017-06-20", "close": 2.26, "volume": 234233.0}, {"date": "2017-06-21", "close": 2.2, "volume": 211604.0}, {"date": "2017-06-22", "close": 2.13, "volume": 802323.0}, {"date": "2017-06-23", "close": 2.25, "volume": 650364.0}, {"date": "2017-06-26", "close": 2.22, "volume": 384199.0}, {"date": "2017-06-27", "close": 2.21, "volume": 251405.0}, {"date": "2017-06-28", "close": 2.23, "volume": 189726.0}, {"date": "2017-06-29", "close": 2.24, "volume": 167527.0}, {"date": "2017-06-30", "close": 2.34, "volume": 187915.0}, {"date": "2017-07-03", "close": 2.37, "volume": 368372.0}, {"date": "2017-07-04", "close": 2.35, "volume": 378354.0}, {"date": "2017-07-05", "close": 2.4, "volume": 240739.0}, {"date": "2017-07-06", "close": 2.42, "volume": 331560.0}, {"date": "2017-07-07", "close": 2.41, "volume": 106933.0}, {"date": "2017-07-10", "close": 2.34, "volume": 159681.0}, {"date": "2017-07-11", "close": 2.31, "volume": 150594.0}, {"date": "2017-07-12", "close": 2.32, "volume": 20163.0}, {"date": "2017-07-13", "close": 2.35, "volume": 54273.0}, {"date": "2017-07-14", "close": 2.36, "volume": 69173.0}, {"date": "2017-07-17", "close": 2.4, "volume": 113401.0}, {"date": "2017-07-18", "close": 2.36, "volume": 91477.0}, {"date": "2017-07-19", "close": 2.35, "volume": 73234.0}, {"date": "2017-07-20", "close": 2.33, "volume": 89021.0}, {"date": "2017-07-21", "close": 2.39, "volume": 35024.0}, {"date": "2017-07-24", "close": 2.35, "volume": 53292.0}, {"date": "2017-07-25", "close": 2.33, "volume": 35061.0}, {"date": "2017-07-26", "close": 2.28, "volume": 55361.0}, {"date": "2017-07-27", "close": 2.22, "volume": 161753.0}, {"date": "2017-07-28", "close": 2.26, "volume": 73300.0}, {"date": "2017-07-31", "close": 2.24, "volume": 64070.0}, {"date": "2017-08-01", "close": 2.25, "volume": 92489.0}, {"date": "2017-08-02", "close": 2.29, "volume": 155948.0}, {"date": "2017-08-03", "close": 2.32, "volume": 44818.0}, {"date": "2017-08-04", "close": 2.33, "volume": 131615.0}, {"date": "2017-08-07", "close": 2.34, "volume": 55394.0}, {"date": "2017-08-08", "close": 2.35, "volume": 31859.0}, {"date": "2017-08-09", "close": 2.35, "volume": 53899.0}, {"date": "2017-08-10", "close": 2.28, "volume": 52463.0}, {"date": "2017-08-11", "close": 2.21, "volume": 65769.0}, {"date": "2017-08-14", "close": 2.24, "volume": 59180.0}, {"date": "2017-08-15", "close": 2.2, "volume": 97127.0}, {"date": "2017-08-16", "close": 2.12, "volume": 133849.0}, {"date": "2017-08-17", "close": 2.17, "volume": 310649.0}, {"date": "2017-08-18", "close": 2.15, "volume": 80396.0}, {"date": "2017-08-21", "close": 2.17, "volume": 75734.0}, {"date": "2017-08-22", "close": 2.23, "volume": 44244.0}, {"date": "2017-08-23", "close": 2.2, "volume": 48057.0}, {"date": "2017-08-24", "close": 2.25, "volume": 56255.0}, {"date": "2017-08-25", "close": 2.25, "volume": 59567.0}, {"date": "2017-08-28", "close": 2.26, "volume": 58962.0}, {"date": "2017-08-29", "close": 2.25, "volume": 42634.0}, {"date": "2017-08-30", "close": 2.25, "volume": 62313.0}, {"date": "2017-08-31", "close": 2.25, "volume": 247251.0}, {"date": "2017-09-01", "close": 2.21, "volume": 244113.0}, {"date": "2017-09-04", "close": 2.26, "volume": 70648.0}, {"date": "2017-09-05", "close": 2.24, "volume": 114550.0}, {"date": "2017-09-06", "close": 2.26, "volume": 1214625.0}, {"date": "2017-09-07", "close": 2.4, "volume": 533939.0}, {"date": "2017-09-08", "close": 2.42, "volume": 250333.0}, {"date": "2017-09-11", "close": 2.38, "volume": 1893697.0}, {"date": "2017-09-12", "close": 2.37, "volume": 114688.0}, {"date": "2017-09-13", "close": 2.4, "volume": 172384.0}, {"date": "2017-09-14", "close": 2.32, "volume": 107846.0}, {"date": "2017-09-15", "close": 2.31, "volume": 97761.0}, {"date": "2017-09-18", "close": 2.26, "volume": 105695.0}, {"date": "2017-09-19", "close": 2.3, "volume": 87851.0}, {"date": "2017-09-20", "close": 2.29, "volume": 54307.0}, {"date": "2017-09-21", "close": 2.3, "volume": 29433.0}, {"date": "2017-09-22", "close": 2.31, "volume": 509414.0}, {"date": "2017-09-25", "close": 2.31, "volume": 55403.0}, {"date": "2017-09-26", "close": 2.31, "volume": 68921.0}, {"date": "2017-09-27", "close": 2.27, "volume": 121237.0}, {"date": "2017-09-28", "close": 2.34, "volume": 81698.0}, {"date": "2017-09-29", "close": 2.33, "volume": 92285.0}, {"date": "2017-10-02", "close": 2.34, "volume": 33387.0}, {"date": "2017-10-03", "close": 2.35, "volume": 25732.0}, {"date": "2017-10-04", "close": 2.4, "volume": 141948.0}, {"date": "2017-10-05", "close": 2.44, "volume": 138581.0}, {"date": "2017-10-06", "close": 2.39, "volume": 180365.0}, {"date": "2017-10-09", "close": 2.4, "volume": 67577.0}, {"date": "2017-10-10", "close": 2.38, "volume": 77148.0}, {"date": "2017-10-11", "close": 2.35, "volume": 68869.0}, {"date": "2017-10-12", "close": 2.4, "volume": 105583.0}, {"date": "2017-10-13", "close": 2.43, "volume": 45194.0}, {"date": "2017-10-16", "close": 2.45, "volume": 221991.0}, {"date": "2017-10-17", "close": 2.45, "volume": 79622.0}, {"date": "2017-10-18", "close": 2.44, "volume": 217568.0}, {"date": "2017-10-19", "close": 2.3, "volume": 223735.0}, {"date": "2017-10-20", "close": 2.3, "volume": 81018.0}, {"date": "2017-10-23", "close": 2.33, "volume": 83141.0}, {"date": "2017-10-24", "close": 2.38, "volume": 71731.0}, {"date": "2017-10-25", "close": 2.43, "volume": 211961.0}, {"date": "2017-10-26", "close": 2.35, "volume": 135746.0}, {"date": "2017-10-27", "close": 2.35, "volume": 59343.0}, {"date": "2017-10-30", "close": 2.4, "volume": 2160837.0}, {"date": "2017-10-31", "close": 2.4, "volume": 162844.0}, {"date": "2017-11-01", "close": 2.42, "volume": 79777.0}, {"date": "2017-11-02", "close": 2.43, "volume": 62567.0}, {"date": "2017-11-03", "close": 2.4, "volume": 80982.0}, {"date": "2017-11-06", "close": 2.36, "volume": 238141.0}, {"date": "2017-11-07", "close": 2.38, "volume": 33554.0}, {"date": "2017-11-08", "close": 2.35, "volume": 148087.0}, {"date": "2017-11-09", "close": 2.32, "volume": 71778.0}, {"date": "2017-11-10", "close": 2.26, "volume": 209187.0}, {"date": "2017-11-13", "close": 2.22, "volume": 127734.0}, {"date": "2017-11-14", "close": 2.24, "volume": 75416.0}, {"date": "2017-11-15", "close": 2.25, "volume": 34900.0}, {"date": "2017-11-16", "close": 2.25, "volume": 65069.0}, {"date": "2017-11-17", "close": 2.28, "volume": 161886.0}, {"date": "2017-11-20", "close": 2.27, "volume": 88015.0}, {"date": "2017-11-21", "close": 2.22, "volume": 56858.0}, {"date": "2017-11-22", "close": 2.25, "volume": 32603.0}, {"date": "2017-11-23", "close": 2.21, "volume": 146314.0}, {"date": "2017-11-24", "close": 2.21, "volume": 1474010.0}, {"date": "2017-11-27", "close": 2.2, "volume": 177441.0}, {"date": "2017-11-28", "close": 2.25, "volume": 64251.0}, {"date": "2017-11-29", "close": 2.21, "volume": 73359.0}, {"date": "2017-11-30", "close": 2.22, "volume": 311697.0}, {"date": "2017-12-01", "close": 2.15, "volume": 411567.0}, {"date": "2017-12-04", "close": 2.12, "volume": 117246.0}, {"date": "2017-12-05", "close": 2.15, "volume": 199471.0}, {"date": "2017-12-06", "close": 2.04, "volume": 506160.0}, {"date": "2017-12-07", "close": 2.05, "volume": 194961.0}, {"date": "2017-12-08", "close": 2.09, "volume": 180276.0}, {"date": "2017-12-11", "close": 2.02, "volume": 152307.0}, {"date": "2017-12-12", "close": 2.05, "volume": 81904.0}, {"date": "2017-12-13", "close": 2.12, "volume": 291893.0}, {"date": "2017-12-14", "close": 2.16, "volume": 104205.0}, {"date": "2017-12-15", "close": 2.13, "volume": 173921.0}, {"date": "2017-12-18", "close": 2.13, "volume": 264534.0}, {"date": "2017-12-19", "close": 2.1, "volume": 639957.0}, {"date": "2017-12-20", "close": 2.13, "volume": 78088.0}, {"date": "2017-12-21", "close": 2.2, "volume": 423530.0}, {"date": "2017-12-22", "close": 2.2, "volume": 275547.0}, {"date": "2017-12-27", "close": 2.2, "volume": 13001.0}, {"date": "2017-12-28", "close": 2.23, "volume": 79953.0}, {"date": "2017-12-29", "close": 2.23, "volume": 120063.0}, {"date": "2018-01-02", "close": 2.3, "volume": 63909.0}, {"date": "2018-01-03", "close": 2.26, "volume": 66931.0}, {"date": "2018-01-04", "close": 2.25, "volume": 38783.0}, {"date": "2018-01-05", "close": 2.28, "volume": 268028.0}, {"date": "2018-01-08", "close": 2.3, "volume": 58723.0}, {"date": "2018-01-09", "close": 2.3, "volume": 49865.0}, {"date": "2018-01-10", "close": 2.34, "volume": 1128949.0}, {"date": "2018-01-11", "close": 2.27, "volume": 31889.0}, {"date": "2018-01-12", "close": 2.27, "volume": 25926.0}, {"date": "2018-01-15", "close": 2.32, "volume": 44545.0}, {"date": "2018-01-16", "close": 2.33, "volume": 56104.0}, {"date": "2018-01-17", "close": 2.26, "volume": 73655.0}, {"date": "2018-01-18", "close": 2.26, "volume": 23244.0}, {"date": "2018-01-19", "close": 2.21, "volume": 70478.0}, {"date": "2018-01-22", "close": 2.23, "volume": 387318.0}, {"date": "2018-01-23", "close": 2.23, "volume": 295818.0}, {"date": "2018-01-24", "close": 2.23, "volume": 26828.0}, {"date": "2018-01-25", "close": 2.27, "volume": 35331.0}, {"date": "2018-01-29", "close": 2.2, "volume": 130196.0}, {"date": "2018-01-30", "close": 2.2, "volume": 35602.0}, {"date": "2018-01-31", "close": 2.22, "volume": 64821.0}, {"date": "2018-02-01", "close": 2.19, "volume": 25548.0}, {"date": "2018-02-02", "close": 2.2, "volume": 32784.0}, {"date": "2018-02-05", "close": 2.16, "volume": 507798.0}, {"date": "2018-02-06", "close": 2.11, "volume": 150254.0}, {"date": "2018-02-07", "close": 2.15, "volume": 56752.0}, {"date": "2018-02-08", "close": 2.21, "volume": 53959.0}, {"date": "2018-02-09", "close": 2.2, "volume": 124819.0}, {"date": "2018-02-12", "close": 2.15, "volume": 46376.0}, {"date": "2018-02-13", "close": 2.16, "volume": 69685.0}, {"date": "2018-02-14", "close": 2.13, "volume": 43537.0}, {"date": "2018-02-15", "close": 2.12, "volume": 97127.0}, {"date": "2018-02-16", "close": 2.12, "volume": 163843.0}, {"date": "2018-02-19", "close": 2.16, "volume": 77314.0}, {"date": "2018-02-20", "close": 2.15, "volume": 76699.0}, {"date": "2018-02-21", "close": 2.15, "volume": 24822.0}, {"date": "2018-02-22", "close": 2.36, "volume": 2305971.0}, {"date": "2018-02-23", "close": 2.37, "volume": 265972.0}, {"date": "2018-02-26", "close": 2.43, "volume": 144030.0}, {"date": "2018-02-27", "close": 2.42, "volume": 192821.0}, {"date": "2018-02-28", "close": 2.41, "volume": 111103.0}, {"date": "2018-03-01", "close": 2.4, "volume": 52628.0}, {"date": "2018-03-02", "close": 2.42, "volume": 59879.0}, {"date": "2018-03-05", "close": 2.43, "volume": 142297.0}, {"date": "2018-03-06", "close": 2.46, "volume": 420785.0}, {"date": "2018-03-07", "close": 2.5, "volume": 147003.0}, {"date": "2018-03-08", "close": 2.42, "volume": 53738.0}, {"date": "2018-03-09", "close": 2.42, "volume": 70323.0}, {"date": "2018-03-12", "close": 2.38, "volume": 202280.0}, {"date": "2018-03-13", "close": 2.44, "volume": 58861.0}, {"date": "2018-03-14", "close": 2.39, "volume": 41617.0}, {"date": "2018-03-15", "close": 2.39, "volume": 39860.0}, {"date": "2018-03-16", "close": 2.38, "volume": 27427.0}, {"date": "2018-03-19", "close": 2.42, "volume": 161400.0}, {"date": "2018-03-20", "close": 2.45, "volume": 54369.0}, {"date": "2018-03-21", "close": 2.47, "volume": 86381.0}, {"date": "2018-03-22", "close": 2.49, "volume": 73391.0}, {"date": "2018-03-23", "close": 2.59, "volume": 788244.0}, {"date": "2018-03-26", "close": 2.6, "volume": 1435726.0}, {"date": "2018-03-27", "close": 2.56, "volume": 141146.0}, {"date": "2018-03-28", "close": 2.55, "volume": 26488.0}, {"date": "2018-03-29", "close": 2.58, "volume": 945081.0}, {"date": "2018-04-03", "close": 2.45, "volume": 84225.0}, {"date": "2018-04-04", "close": 2.47, "volume": 88225.0}, {"date": "2018-04-05", "close": 2.46, "volume": 79445.0}, {"date": "2018-04-06", "close": 2.46, "volume": 33573.0}, {"date": "2018-04-09", "close": 2.45, "volume": 103101.0}, {"date": "2018-04-10", "close": 2.44, "volume": 22092.0}, {"date": "2018-04-11", "close": 2.43, "volume": 30781.0}, {"date": "2018-04-12", "close": 2.44, "volume": 34221.0}, {"date": "2018-04-13", "close": 2.44, "volume": 204052.0}, {"date": "2018-04-16", "close": 2.47, "volume": 100446.0}, {"date": "2018-04-17", "close": 2.45, "volume": 90079.0}, {"date": "2018-04-18", "close": 2.45, "volume": 294604.0}, {"date": "2018-04-19", "close": 2.42, "volume": 28356.0}, {"date": "2018-04-20", "close": 2.45, "volume": 55862.0}, {"date": "2018-04-23", "close": 2.42, "volume": 744071.0}, {"date": "2018-04-24", "close": 2.45, "volume": 40236.0}, {"date": "2018-04-26", "close": 2.42, "volume": 29401.0}, {"date": "2018-04-27", "close": 2.47, "volume": 129617.0}, {"date": "2018-04-30", "close": 2.47, "volume": 270509.0}, {"date": "2018-05-01", "close": 2.47, "volume": 41092.0}, {"date": "2018-05-02", "close": 2.47, "volume": 138567.0}, {"date": "2018-05-03", "close": 2.47, "volume": 105747.0}, {"date": "2018-05-04", "close": 2.48, "volume": 67404.0}, {"date": "2018-05-07", "close": 2.53, "volume": 287354.0}, {"date": "2018-05-08", "close": 2.54, "volume": 166772.0}, {"date": "2018-05-09", "close": 2.52, "volume": 63554.0}, {"date": "2018-05-10", "close": 2.51, "volume": 151876.0}, {"date": "2018-05-11", "close": 2.6, "volume": 26372.0}, {"date": "2018-05-14", "close": 2.62, "volume": 542819.0}, {"date": "2018-05-15", "close": 2.59, "volume": 49726.0}, {"date": "2018-05-16", "close": 2.65, "volume": 115712.0}, {"date": "2018-05-17", "close": 2.74, "volume": 83641.0}, {"date": "2018-05-18", "close": 2.99, "volume": 3042528.0}, {"date": "2018-05-21", "close": 2.98, "volume": 395552.0}, {"date": "2018-05-22", "close": 3.01, "volume": 99270.0}, {"date": "2018-05-23", "close": 3.01, "volume": 182782.0}, {"date": "2018-05-24", "close": 2.98, "volume": 118966.0}, {"date": "2018-05-25", "close": 2.9, "volume": 105890.0}, {"date": "2018-05-28", "close": 2.94, "volume": 68132.0}, {"date": "2018-05-29", "close": 2.89, "volume": 82408.0}, {"date": "2018-05-30", "close": 2.91, "volume": 51170.0}, {"date": "2018-05-31", "close": 2.94, "volume": 301205.0}, {"date": "2018-06-01", "close": 2.9, "volume": 94029.0}, {"date": "2018-06-04", "close": 2.93, "volume": 110771.0}, {"date": "2018-06-05", "close": 2.95, "volume": 401326.0}, {"date": "2018-06-06", "close": 3.0, "volume": 348048.0}, {"date": "2018-06-07", "close": 2.96, "volume": 124334.0}, {"date": "2018-06-08", "close": 2.92, "volume": 82668.0}, {"date": "2018-06-12", "close": 2.92, "volume": 86297.0}, {"date": "2018-06-13", "close": 2.88, "volume": 300335.0}, {"date": "2018-06-14", "close": 2.89, "volume": 86055.0}, {"date": "2018-06-15", "close": 2.92, "volume": 22538.0}, {"date": "2018-06-18", "close": 2.87, "volume": 32389.0}, {"date": "2018-06-19", "close": 2.87, "volume": 29738.0}, {"date": "2018-06-20", "close": 2.92, "volume": 109266.0}, {"date": "2018-06-21", "close": 2.94, "volume": 5118.0}, {"date": "2018-06-22", "close": 2.94, "volume": 67073.0}, {"date": "2018-06-25", "close": 2.96, "volume": 66369.0}, {"date": "2018-06-26", "close": 3.01, "volume": 124629.0}, {"date": "2018-06-27", "close": 2.98, "volume": 138990.0}, {"date": "2018-06-28", "close": 3.03, "volume": 124892.0}, {"date": "2018-06-29", "close": 3.0, "volume": 61635.0}, {"date": "2018-07-02", "close": 2.98, "volume": 74429.0}, {"date": "2018-07-03", "close": 2.9, "volume": 74231.0}, {"date": "2018-07-04", "close": 2.82, "volume": 52934.0}, {"date": "2018-07-05", "close": 2.83, "volume": 27445.0}, {"date": "2018-07-06", "close": 2.87, "volume": 29766.0}, {"date": "2018-07-09", "close": 2.83, "volume": 36263.0}, {"date": "2018-07-10", "close": 2.81, "volume": 50952.0}, {"date": "2018-07-11", "close": 2.75, "volume": 122918.0}, {"date": "2018-07-12", "close": 2.81, "volume": 98022.0}, {"date": "2018-07-13", "close": 2.79, "volume": 27299.0}, {"date": "2018-07-16", "close": 2.8, "volume": 67278.0}, {"date": "2018-07-17", "close": 2.86, "volume": 24932.0}, {"date": "2018-07-18", "close": 2.94, "volume": 26385.0}, {"date": "2018-07-19", "close": 2.94, "volume": 35736.0}, {"date": "2018-07-20", "close": 2.91, "volume": 112320.0}, {"date": "2018-07-23", "close": 2.9, "volume": 27929.0}, {"date": "2018-07-24", "close": 2.9, "volume": 98488.0}, {"date": "2018-07-25", "close": 2.91, "volume": 42454.0}, {"date": "2018-07-26", "close": 2.87, "volume": 20654.0}, {"date": "2018-07-27", "close": 2.83, "volume": 58402.0}, {"date": "2018-07-30", "close": 2.88, "volume": 11642.0}, {"date": "2018-07-31", "close": 2.93, "volume": 18138.0}, {"date": "2018-08-01", "close": 2.93, "volume": 9335.0}, {"date": "2018-08-02", "close": 2.86, "volume": 272710.0}, {"date": "2018-08-03", "close": 2.81, "volume": 49949.0}, {"date": "2018-08-06", "close": 2.85, "volume": 34957.0}, {"date": "2018-08-07", "close": 2.88, "volume": 34224.0}, {"date": "2018-08-08", "close": 2.92, "volume": 13796.0}, {"date": "2018-08-09", "close": 2.88, "volume": 7373.0}, {"date": "2018-08-10", "close": 2.9, "volume": 9328.0}, {"date": "2018-08-13", "close": 2.83, "volume": 114096.0}, {"date": "2018-08-14", "close": 2.85, "volume": 6535.0}, {"date": "2018-08-15", "close": 2.91, "volume": 232450.0}, {"date": "2018-08-16", "close": 2.86, "volume": 3029.0}, {"date": "2018-08-17", "close": 2.87, "volume": 1036593.0}, {"date": "2018-08-20", "close": 2.89, "volume": 597261.0}, {"date": "2018-08-21", "close": 3.03, "volume": 812822.0}, {"date": "2018-08-22", "close": 2.96, "volume": 144601.0}, {"date": "2018-08-23", "close": 3.04, "volume": 173390.0}, {"date": "2018-08-24", "close": 3.28, "volume": 2531210.0}, {"date": "2018-08-27", "close": 3.19, "volume": 248243.0}, {"date": "2018-08-28", "close": 3.15, "volume": 102083.0}, {"date": "2018-08-29", "close": 3.13, "volume": 47674.0}, {"date": "2018-08-30", "close": 3.21, "volume": 157201.0}, {"date": "2018-08-31", "close": 3.12, "volume": 723487.0}, {"date": "2018-09-03", "close": 3.17, "volume": 114943.0}, {"date": "2018-09-04", "close": 3.22, "volume": 2000252.0}, {"date": "2018-09-05", "close": 3.22, "volume": 163040.0}, {"date": "2018-09-06", "close": 3.16, "volume": 2082906.0}, {"date": "2018-09-07", "close": 3.17, "volume": 112761.0}, {"date": "2018-09-10", "close": 3.18, "volume": 71335.0}, {"date": "2018-09-11", "close": 3.21, "volume": 137341.0}, {"date": "2018-09-12", "close": 3.24, "volume": 241755.0}, {"date": "2018-09-13", "close": 3.22, "volume": 119750.0}, {"date": "2018-09-14", "close": 3.25, "volume": 97571.0}, {"date": "2018-09-17", "close": 3.26, "volume": 77402.0}, {"date": "2018-09-18", "close": 3.18, "volume": 326634.0}, {"date": "2018-09-19", "close": 3.21, "volume": 354244.0}, {"date": "2018-09-20", "close": 3.3, "volume": 212629.0}, {"date": "2018-09-21", "close": 3.37, "volume": 281340.0}, {"date": "2018-09-24", "close": 3.26, "volume": 95272.0}, {"date": "2018-09-25", "close": 3.2, "volume": 171304.0}, {"date": "2018-09-26", "close": 3.22, "volume": 59545.0}, {"date": "2018-09-27", "close": 3.22, "volume": 59982.0}, {"date": "2018-09-28", "close": 3.22, "volume": 75605.0}, {"date": "2018-10-01", "close": 3.23, "volume": 25511.0}, {"date": "2018-10-02", "close": 3.19, "volume": 77564.0}, {"date": "2018-10-03", "close": 3.21, "volume": 30231.0}, {"date": "2018-10-04", "close": 3.2, "volume": 109494.0}, {"date": "2018-10-05", "close": 3.2, "volume": 232119.0}, {"date": "2018-10-08", "close": 3.23, "volume": 21527.0}, {"date": "2018-10-09", "close": 3.19, "volume": 34615.0}, {"date": "2018-10-10", "close": 3.18, "volume": 56203.0}, {"date": "2018-10-11", "close": 3.02, "volume": 134033.0}, {"date": "2018-10-12", "close": 3.06, "volume": 93081.0}, {"date": "2018-10-15", "close": 3.03, "volume": 130033.0}, {"date": "2018-10-16", "close": 3.1, "volume": 63171.0}, {"date": "2018-10-17", "close": 3.07, "volume": 65102.0}, {"date": "2018-10-18", "close": 3.06, "volume": 27368.0}, {"date": "2018-10-19", "close": 3.02, "volume": 30966.0}, {"date": "2018-10-22", "close": 3.0, "volume": 72851.0}, {"date": "2018-10-23", "close": 2.89, "volume": 79121.0}, {"date": "2018-10-24", "close": 2.94, "volume": 185800.0}, {"date": "2018-10-25", "close": 2.86, "volume": 127565.0}, {"date": "2018-10-26", "close": 2.88, "volume": 397967.0}, {"date": "2018-10-29", "close": 2.9, "volume": 105129.0}, {"date": "2018-10-30", "close": 2.99, "volume": 71160.0}, {"date": "2018-10-31", "close": 3.0, "volume": 131187.0}, {"date": "2018-11-01", "close": 2.94, "volume": 397417.0}, {"date": "2018-11-02", "close": 3.03, "volume": 81429.0}, {"date": "2018-11-05", "close": 3.07, "volume": 133758.0}, {"date": "2018-11-06", "close": 3.08, "volume": 344807.0}, {"date": "2018-11-07", "close": 3.06, "volume": 103813.0}, {"date": "2018-11-08", "close": 3.09, "volume": 77148.0}, {"date": "2018-11-09", "close": 3.08, "volume": 48202.0}, {"date": "2018-11-12", "close": 3.1, "volume": 80037.0}, {"date": "2018-11-13", "close": 3.09, "volume": 47735.0}, {"date": "2018-11-14", "close": 3.03, "volume": 72093.0}, {"date": "2018-11-15", "close": 3.1, "volume": 67764.0}, {"date": "2018-11-16", "close": 3.14, "volume": 113624.0}, {"date": "2018-11-19", "close": 3.14, "volume": 557593.0}, {"date": "2018-11-20", "close": 2.99, "volume": 179874.0}, {"date": "2018-11-21", "close": 2.95, "volume": 37330.0}, {"date": "2018-11-22", "close": 3.0, "volume": 15929.0}, {"date": "2018-11-23", "close": 2.95, "volume": 18001.0}, {"date": "2018-11-26", "close": 2.95, "volume": 115972.0}, {"date": "2018-11-27", "close": 2.92, "volume": 51085.0}, {"date": "2018-11-28", "close": 2.95, "volume": 61437.0}, {"date": "2018-11-29", "close": 3.0, "volume": 173799.0}, {"date": "2018-11-30", "close": 2.96, "volume": 16772.0}, {"date": "2018-12-03", "close": 3.01, "volume": 27505.0}, {"date": "2018-12-04", "close": 3.02, "volume": 31220.0}, {"date": "2018-12-05", "close": 3.05, "volume": 37343.0}, {"date": "2018-12-06", "close": 3.01, "volume": 43057.0}, {"date": "2018-12-07", "close": 3.0, "volume": 21912.0}, {"date": "2018-12-10", "close": 2.97, "volume": 42783.0}, {"date": "2018-12-11", "close": 3.04, "volume": 215368.0}, {"date": "2018-12-12", "close": 3.03, "volume": 73063.0}, {"date": "2018-12-13", "close": 3.07, "volume": 76892.0}, {"date": "2018-12-14", "close": 3.07, "volume": 22338.0}, {"date": "2018-12-17", "close": 3.02, "volume": 26650.0}, {"date": "2018-12-18", "close": 3.0, "volume": 102366.0}, {"date": "2018-12-19", "close": 3.0, "volume": 16288.0}, {"date": "2018-12-20", "close": 2.97, "volume": 14219.0}, {"date": "2018-12-21", "close": 2.92, "volume": 87439.0}, {"date": "2018-12-24", "close": 2.87, "volume": 42813.0}, {"date": "2018-12-27", "close": 2.85, "volume": 127861.0}, {"date": "2018-12-28", "close": 2.86, "volume": 45242.0}, {"date": "2018-12-31", "close": 2.91, "volume": 39497.0}, {"date": "2019-01-02", "close": 2.85, "volume": 35756.0}, {"date": "2019-01-03", "close": 2.85, "volume": 28903.0}, {"date": "2019-01-04", "close": 2.83, "volume": 61212.0}, {"date": "2019-01-07", "close": 2.84, "volume": 2990.0}, {"date": "2019-01-08", "close": 2.84, "volume": 16076.0}, {"date": "2019-01-09", "close": 2.9, "volume": 14017.0}, {"date": "2019-01-10", "close": 2.91, "volume": 35300.0}, {"date": "2019-01-11", "close": 2.9, "volume": 21773.0}, {"date": "2019-01-14", "close": 3.0, "volume": 13708.0}, {"date": "2019-01-15", "close": 3.01, "volume": 27820.0}, {"date": "2019-01-16", "close": 2.97, "volume": 19658.0}, {"date": "2019-01-17", "close": 3.0, "volume": 82655.0}, {"date": "2019-01-18", "close": 3.0, "volume": 26065.0}, {"date": "2019-01-21", "close": 3.07, "volume": 48695.0}, {"date": "2019-01-22", "close": 3.04, "volume": 25662.0}, {"date": "2019-01-23", "close": 3.02, "volume": 46555.0}, {"date": "2019-01-24", "close": 2.99, "volume": 68498.0}, {"date": "2019-01-25", "close": 2.99, "volume": 68919.0}, {"date": "2019-01-29", "close": 3.1, "volume": 31710.0}, {"date": "2019-01-30", "close": 3.1, "volume": 10487.0}, {"date": "2019-01-31", "close": 3.17, "volume": 98877.0}, {"date": "2019-02-01", "close": 3.13, "volume": 35231.0}, {"date": "2019-02-04", "close": 3.15, "volume": 104825.0}, {"date": "2019-02-05", "close": 3.13, "volume": 96583.0}, {"date": "2019-02-06", "close": 3.12, "volume": 52205.0}, {"date": "2019-02-07", "close": 3.17, "volume": 40613.0}, {"date": "2019-02-08", "close": 3.21, "volume": 94634.0}, {"date": "2019-02-11", "close": 3.18, "volume": 56922.0}, {"date": "2019-02-12", "close": 3.19, "volume": 30210.0}, {"date": "2019-02-13", "close": 3.21, "volume": 37347.0}, {"date": "2019-02-14", "close": 3.2, "volume": 42467.0}, {"date": "2019-02-15", "close": 3.2, "volume": 120029.0}, {"date": "2019-02-18", "close": 3.28, "volume": 31929.0}, {"date": "2019-02-19", "close": 3.2, "volume": 60884.0}, {"date": "2019-02-20", "close": 3.2, "volume": 853409.0}, {"date": "2019-02-21", "close": 3.1, "volume": 611541.0}, {"date": "2019-02-22", "close": 3.07, "volume": 125141.0}, {"date": "2019-02-25", "close": 3.11, "volume": 86850.0}, {"date": "2019-02-26", "close": 3.14, "volume": 150918.0}, {"date": "2019-02-27", "close": 3.06, "volume": 65050.0}, {"date": "2019-02-28", "close": 3.08, "volume": 43329.0}, {"date": "2019-03-01", "close": 3.08, "volume": 22416.0}, {"date": "2019-03-04", "close": 3.1, "volume": 396679.0}, {"date": "2019-03-05", "close": 3.13, "volume": 101569.0}, {"date": "2019-03-06", "close": 3.06, "volume": 48893.0}, {"date": "2019-03-07", "close": 3.08, "volume": 76857.0}, {"date": "2019-03-08", "close": 3.07, "volume": 80983.0}, {"date": "2019-03-11", "close": 3.08, "volume": 71477.0}, {"date": "2019-03-12", "close": 3.1, "volume": 10000.0}, {"date": "2019-03-13", "close": 3.1, "volume": 82992.0}, {"date": "2019-03-14", "close": 3.13, "volume": 326169.0}, {"date": "2019-03-15", "close": 3.1, "volume": 148634.0}, {"date": "2019-03-18", "close": 3.1, "volume": 415298.0}, {"date": "2019-03-19", "close": 3.1, "volume": 275170.0}, {"date": "2019-03-20", "close": 3.18, "volume": 221845.0}, {"date": "2019-03-21", "close": 3.18, "volume": 60897.0}, {"date": "2019-03-22", "close": 3.29, "volume": 335445.0}, {"date": "2019-03-25", "close": 3.2, "volume": 82880.0}, {"date": "2019-03-26", "close": 3.25, "volume": 752135.0}, {"date": "2019-03-27", "close": 3.19, "volume": 350682.0}, {"date": "2019-03-28", "close": 3.17, "volume": 78976.0}, {"date": "2019-03-29", "close": 3.14, "volume": 45755.0}, {"date": "2019-04-01", "close": 3.12, "volume": 109207.0}, {"date": "2019-04-02", "close": 3.11, "volume": 61838.0}, {"date": "2019-04-03", "close": 3.15, "volume": 82934.0}, {"date": "2019-04-04", "close": 3.15, "volume": 58406.0}, {"date": "2019-04-05", "close": 3.13, "volume": 90398.0}, {"date": "2019-04-08", "close": 3.15, "volume": 95625.0}, {"date": "2019-04-09", "close": 3.11, "volume": 15942.0}, {"date": "2019-04-10", "close": 3.15, "volume": 39309.0}, {"date": "2019-04-11", "close": 3.13, "volume": 137133.0}, {"date": "2019-04-12", "close": 3.17, "volume": 245838.0}, {"date": "2019-04-15", "close": 3.15, "volume": 59748.0}, {"date": "2019-04-16", "close": 3.14, "volume": 211868.0}, {"date": "2019-04-17", "close": 3.18, "volume": 36436.0}, {"date": "2019-04-18", "close": 3.17, "volume": 99129.0}, {"date": "2019-04-23", "close": 3.2, "volume": 293538.0}, {"date": "2019-04-24", "close": 3.17, "volume": 38993.0}, {"date": "2019-04-26", "close": 3.23, "volume": 283182.0}, {"date": "2019-04-29", "close": 3.26, "volume": 1155601.0}, {"date": "2019-04-30", "close": 3.25, "volume": 43350.0}, {"date": "2019-05-01", "close": 3.21, "volume": 36754.0}, {"date": "2019-05-02", "close": 3.28, "volume": 33276.0}, {"date": "2019-05-03", "close": 3.29, "volume": 38158.0}, {"date": "2019-05-06", "close": 3.34, "volume": 86269.0}, {"date": "2019-05-07", "close": 3.35, "volume": 68371.0}, {"date": "2019-05-08", "close": 3.33, "volume": 45655.0}, {"date": "2019-05-09", "close": 3.25, "volume": 65445.0}, {"date": "2019-05-10", "close": 3.3, "volume": 117219.0}, {"date": "2019-05-13", "close": 3.29, "volume": 39677.0}, {"date": "2019-05-14", "close": 3.21, "volume": 37438.0}, {"date": "2019-05-15", "close": 3.17, "volume": 86795.0}, {"date": "2019-05-16", "close": 3.12, "volume": 36837.0}, {"date": "2019-05-17", "close": 3.27, "volume": 66579.0}, {"date": "2019-05-20", "close": 3.22, "volume": 23005.0}, {"date": "2019-05-21", "close": 3.25, "volume": 43773.0}, {"date": "2019-05-22", "close": 3.19, "volume": 63568.0}, {"date": "2019-05-23", "close": 3.33, "volume": 1562164.0}, {"date": "2019-05-24", "close": 3.24, "volume": 228396.0}, {"date": "2019-05-27", "close": 3.3, "volume": 2240460.0}, {"date": "2019-05-28", "close": 3.25, "volume": 115762.0}, {"date": "2019-05-29", "close": 3.2, "volume": 308597.0}, {"date": "2019-05-30", "close": 3.27, "volume": 25907.0}, {"date": "2019-05-31", "close": 3.27, "volume": 84093.0}, {"date": "2019-06-03", "close": 3.3, "volume": 64081.0}, {"date": "2019-06-04", "close": 3.25, "volume": 48453.0}, {"date": "2019-06-05", "close": 3.21, "volume": 80092.0}, {"date": "2019-06-06", "close": 3.21, "volume": 42438.0}, {"date": "2019-06-07", "close": 3.18, "volume": 64800.0}, {"date": "2019-06-11", "close": 3.23, "volume": 108043.0}, {"date": "2019-06-12", "close": 3.26, "volume": 30507.0}, {"date": "2019-06-13", "close": 3.29, "volume": 42655.0}, {"date": "2019-06-14", "close": 3.2, "volume": 54192.0}, {"date": "2019-06-17", "close": 3.25, "volume": 107544.0}, {"date": "2019-06-18", "close": 3.25, "volume": 110611.0}, {"date": "2019-06-19", "close": 3.33, "volume": 904313.0}, {"date": "2019-06-20", "close": 3.38, "volume": 59905.0}, {"date": "2019-06-21", "close": 3.35, "volume": 165641.0}, {"date": "2019-06-24", "close": 3.45, "volume": 213315.0}, {"date": "2019-06-25", "close": 3.5, "volume": 166574.0}, {"date": "2019-06-26", "close": 3.47, "volume": 37075.0}, {"date": "2019-06-27", "close": 3.48, "volume": 41171.0}, {"date": "2019-06-28", "close": 3.47, "volume": 44051.0}, {"date": "2019-07-01", "close": 3.55, "volume": 347922.0}, {"date": "2019-07-02", "close": 3.58, "volume": 1362747.0}, {"date": "2019-07-03", "close": 3.6, "volume": 111907.0}, {"date": "2019-07-04", "close": 3.68, "volume": 182005.0}, {"date": "2019-07-05", "close": 3.7, "volume": 128809.0}, {"date": "2019-07-08", "close": 3.64, "volume": 163772.0}, {"date": "2019-07-09", "close": 3.6, "volume": 205783.0}, {"date": "2019-07-10", "close": 3.5, "volume": 308187.0}, {"date": "2019-07-11", "close": 3.6, "volume": 198320.0}, {"date": "2019-07-12", "close": 3.58, "volume": 46019.0}, {"date": "2019-07-15", "close": 3.63, "volume": 391642.0}, {"date": "2019-07-16", "close": 3.7, "volume": 316932.0}, {"date": "2019-07-17", "close": 3.7, "volume": 247170.0}, {"date": "2019-07-18", "close": 3.7, "volume": 108338.0}, {"date": "2019-07-19", "close": 3.82, "volume": 266527.0}, {"date": "2019-07-22", "close": 3.9, "volume": 199598.0}, {"date": "2019-07-23", "close": 3.89, "volume": 70554.0}, {"date": "2019-07-24", "close": 3.9, "volume": 74240.0}, {"date": "2019-07-25", "close": 3.88, "volume": 102258.0}, {"date": "2019-07-26", "close": 3.85, "volume": 114568.0}, {"date": "2019-07-29", "close": 3.92, "volume": 351732.0}, {"date": "2019-07-30", "close": 3.98, "volume": 417375.0}, {"date": "2019-07-31", "close": 4.04, "volume": 269092.0}, {"date": "2019-08-01", "close": 4.03, "volume": 186069.0}, {"date": "2019-08-02", "close": 4.1, "volume": 87504.0}, {"date": "2019-08-05", "close": 3.81, "volume": 230292.0}, {"date": "2019-08-06", "close": 3.87, "volume": 239100.0}, {"date": "2019-08-07", "close": 3.91, "volume": 98880.0}, {"date": "2019-08-08", "close": 4.11, "volume": 392981.0}, {"date": "2019-08-09", "close": 4.16, "volume": 202144.0}, {"date": "2019-08-12", "close": 4.24, "volume": 246064.0}, {"date": "2019-08-13", "close": 4.16, "volume": 373099.0}, {"date": "2019-08-14", "close": 4.2, "volume": 223854.0}, {"date": "2019-08-15", "close": 4.13, "volume": 132605.0}, {"date": "2019-08-16", "close": 4.26, "volume": 614515.0}, {"date": "2019-08-19", "close": 4.19, "volume": 168333.0}, {"date": "2019-08-20", "close": 4.27, "volume": 1037287.0}, {"date": "2019-08-21", "close": 4.28, "volume": 379721.0}, {"date": "2019-08-22", "close": 4.36, "volume": 366019.0}, {"date": "2019-08-23", "close": 4.36, "volume": 205767.0}, {"date": "2019-08-26", "close": 4.5, "volume": 768553.0}, {"date": "2019-08-27", "close": 4.67, "volume": 1739307.0}, {"date": "2019-08-28", "close": 4.68, "volume": 1232383.0}, {"date": "2019-08-29", "close": 4.55, "volume": 173647.0}, {"date": "2019-08-30", "close": 4.74, "volume": 495340.0}, {"date": "2019-09-02", "close": 4.76, "volume": 534600.0}, {"date": "2019-09-03", "close": 4.7, "volume": 385374.0}, {"date": "2019-09-04", "close": 4.85, "volume": 777693.0}, {"date": "2019-09-05", "close": 4.67, "volume": 581820.0}, {"date": "2019-09-06", "close": 4.81, "volume": 1735727.0}, {"date": "2019-09-09", "close": 4.79, "volume": 854364.0}, {"date": "2019-09-10", "close": 4.85, "volume": 727114.0}, {"date": "2019-09-11", "close": 4.82, "volume": 617836.0}, {"date": "2019-09-12", "close": 4.77, "volume": 2099360.0}, {"date": "2019-09-13", "close": 4.81, "volume": 267703.0}, {"date": "2019-09-16", "close": 4.91, "volume": 327519.0}, {"date": "2019-09-17", "close": 5.05, "volume": 2766554.0}, {"date": "2019-09-18", "close": 5.09, "volume": 391216.0}, {"date": "2019-09-19", "close": 5.01, "volume": 657092.0}, {"date": "2019-09-20", "close": 5.11, "volume": 2334861.0}, {"date": "2019-09-23", "close": 5.09, "volume": 332302.0}, {"date": "2019-09-24", "close": 5.11, "volume": 392312.0}, {"date": "2019-09-25", "close": 5.1, "volume": 1213288.0}, {"date": "2019-09-26", "close": 5.12, "volume": 339565.0}, {"date": "2019-09-27", "close": 5.49, "volume": 808853.0}, {"date": "2019-09-30", "close": 5.54, "volume": 584301.0}, {"date": "2019-10-01", "close": 5.68, "volume": 636028.0}, {"date": "2019-10-02", "close": 5.54, "volume": 1375042.0}, {"date": "2019-10-03", "close": 5.56, "volume": 725981.0}, {"date": "2019-10-04", "close": 5.58, "volume": 486647.0}, {"date": "2019-10-07", "close": 5.83, "volume": 393463.0}, {"date": "2019-10-08", "close": 5.7, "volume": 843774.0}, {"date": "2019-10-09", "close": 5.7, "volume": 602927.0}, {"date": "2019-10-10", "close": 5.68, "volume": 340765.0}, {"date": "2019-10-11", "close": 5.5, "volume": 407082.0}, {"date": "2019-10-14", "close": 5.46, "volume": 705647.0}, {"date": "2019-10-15", "close": 5.75, "volume": 743151.0}, {"date": "2019-10-16", "close": 5.92, "volume": 753602.0}, {"date": "2019-10-17", "close": 5.9, "volume": 746051.0}, {"date": "2019-10-18", "close": 5.8, "volume": 545103.0}, {"date": "2019-10-21", "close": 5.65, "volume": 526460.0}, {"date": "2019-10-22", "close": 5.7, "volume": 292040.0}, {"date": "2019-10-23", "close": 5.45, "volume": 369112.0}, {"date": "2019-10-24", "close": 5.5, "volume": 497518.0}, {"date": "2019-10-25", "close": 5.53, "volume": 837086.0}, {"date": "2019-10-28", "close": 5.78, "volume": 415998.0}, {"date": "2019-10-29", "close": 5.82, "volume": 1066524.0}, {"date": "2019-10-30", "close": 6.15, "volume": 1148234.0}, {"date": "2019-10-31", "close": 6.2, "volume": 1194087.0}, {"date": "2019-11-01", "close": 6.47, "volume": 2517268.0}, {"date": "2019-11-04", "close": 6.41, "volume": 556429.0}, {"date": "2019-11-05", "close": 6.68, "volume": 650727.0}, {"date": "2019-11-06", "close": 6.62, "volume": 1160144.0}, {"date": "2019-11-07", "close": 6.84, "volume": 1043707.0}, {"date": "2019-11-08", "close": 6.32, "volume": 1342017.0}, {"date": "2019-11-11", "close": 6.58, "volume": 626472.0}, {"date": "2019-11-12", "close": 6.3, "volume": 881301.0}, {"date": "2019-11-13", "close": 6.31, "volume": 423384.0}, {"date": "2019-11-14", "close": 6.38, "volume": 344437.0}, {"date": "2019-11-15", "close": 6.46, "volume": 428018.0}, {"date": "2019-11-18", "close": 6.35, "volume": 253020.0}, {"date": "2019-11-19", "close": 6.56, "volume": 557202.0}, {"date": "2019-11-20", "close": 6.51, "volume": 249891.0}, {"date": "2019-11-21", "close": 6.4, "volume": 227790.0}, {"date": "2019-11-22", "close": 6.47, "volume": 265136.0}, {"date": "2019-11-25", "close": 6.52, "volume": 131831.0}, {"date": "2019-11-26", "close": 6.61, "volume": 313564.0}, {"date": "2019-11-27", "close": 6.65, "volume": 377334.0}, {"date": "2019-11-28", "close": 6.65, "volume": 406778.0}, {"date": "2019-11-29", "close": 6.58, "volume": 408590.0}, {"date": "2019-12-02", "close": 6.6, "volume": 302285.0}, {"date": "2019-12-03", "close": 6.36, "volume": 292346.0}, {"date": "2019-12-04", "close": 6.26, "volume": 312201.0}, {"date": "2019-12-05", "close": 6.3, "volume": 314830.0}, {"date": "2019-12-06", "close": 6.31, "volume": 218328.0}, {"date": "2019-12-09", "close": 6.34, "volume": 430955.0}, {"date": "2019-12-10", "close": 6.41, "volume": 137513.0}, {"date": "2019-12-11", "close": 6.45, "volume": 336990.0}, {"date": "2019-12-12", "close": 6.66, "volume": 366446.0}, {"date": "2019-12-13", "close": 6.81, "volume": 504180.0}, {"date": "2019-12-16", "close": 7.05, "volume": 637497.0}, {"date": "2019-12-17", "close": 6.8, "volume": 380229.0}, {"date": "2019-12-18", "close": 7.37, "volume": 983484.0}, {"date": "2019-12-19", "close": 7.17, "volume": 671472.0}, {"date": "2019-12-20", "close": 7.37, "volume": 715459.0}, {"date": "2019-12-23", "close": 7.34, "volume": 568932.0}, {"date": "2019-12-24", "close": 7.19, "volume": 202380.0}, {"date": "2019-12-27", "close": 7.41, "volume": 469907.0}, {"date": "2019-12-30", "close": 7.57, "volume": 296584.0}, {"date": "2019-12-31", "close": 7.45, "volume": 88753.0}, {"date": "2020-01-02", "close": 7.29, "volume": 335620.0}, {"date": "2020-01-03", "close": 7.43, "volume": 216992.0}, {"date": "2020-01-06", "close": 7.34, "volume": 167033.0}, {"date": "2020-01-07", "close": 7.41, "volume": 200066.0}, {"date": "2020-01-08", "close": 7.71, "volume": 346303.0}, {"date": "2020-01-09", "close": 7.78, "volume": 426094.0}, {"date": "2020-01-10", "close": 7.85, "volume": 444386.0}, {"date": "2020-01-13", "close": 7.93, "volume": 317804.0}, {"date": "2020-01-14", "close": 8.05, "volume": 483775.0}, {"date": "2020-01-15", "close": 8.44, "volume": 637110.0}, {"date": "2020-01-16", "close": 8.01, "volume": 797095.0}, {"date": "2020-01-17", "close": 8.0, "volume": 461801.0}, {"date": "2020-01-20", "close": 7.54, "volume": 986174.0}, {"date": "2020-01-21", "close": 7.82, "volume": 342502.0}, {"date": "2020-01-22", "close": 7.88, "volume": 565759.0}, {"date": "2020-01-23", "close": 7.84, "volume": 178367.0}, {"date": "2020-01-24", "close": 7.82, "volume": 160723.0}, {"date": "2020-01-28", "close": 7.77, "volume": 289635.0}, {"date": "2020-01-29", "close": 7.69, "volume": 215514.0}, {"date": "2020-01-30", "close": 7.57, "volume": 415420.0}, {"date": "2020-01-31", "close": 7.64, "volume": 344338.0}, {"date": "2020-02-03", "close": 7.55, "volume": 421483.0}, {"date": "2020-02-04", "close": 8.07, "volume": 867610.0}, {"date": "2020-02-05", "close": 8.34, "volume": 616796.0}, {"date": "2020-02-06", "close": 7.99, "volume": 294307.0}, {"date": "2020-02-07", "close": 7.94, "volume": 285046.0}, {"date": "2020-02-10", "close": 7.86, "volume": 206048.0}, {"date": "2020-02-11", "close": 8.03, "volume": 192129.0}, {"date": "2020-02-12", "close": 7.99, "volume": 216466.0}, {"date": "2020-02-13", "close": 8.23, "volume": 158532.0}, {"date": "2020-02-14", "close": 8.02, "volume": 232508.0}, {"date": "2020-02-17", "close": 8.38, "volume": 278135.0}, {"date": "2020-02-18", "close": 8.15, "volume": 215678.0}, {"date": "2020-02-19", "close": 8.48, "volume": 671819.0}, {"date": "2020-02-20", "close": 7.93, "volume": 1006015.0}, {"date": "2020-02-21", "close": 8.49, "volume": 1047595.0}, {"date": "2020-02-24", "close": 8.43, "volume": 885796.0}, {"date": "2020-02-25", "close": 7.89, "volume": 640573.0}, {"date": "2020-02-26", "close": 7.39, "volume": 765578.0}, {"date": "2020-02-27", "close": 7.45, "volume": 649192.0}, {"date": "2020-02-28", "close": 7.19, "volume": 967026.0}, {"date": "2020-03-02", "close": 6.71, "volume": 1184384.0}, {"date": "2020-03-03", "close": 7.0, "volume": 1332135.0}, {"date": "2020-03-04", "close": 6.73, "volume": 633230.0}, {"date": "2020-03-05", "close": 7.12, "volume": 755810.0}, {"date": "2020-03-06", "close": 6.77, "volume": 536069.0}, {"date": "2020-03-09", "close": 6.08, "volume": 1090028.0}, {"date": "2020-03-10", "close": 6.08, "volume": 1095072.0}, {"date": "2020-03-11", "close": 5.95, "volume": 1008295.0}, {"date": "2020-03-12", "close": 5.69, "volume": 995588.0}, {"date": "2020-03-13", "close": 5.47, "volume": 1606419.0}, {"date": "2020-03-16", "close": 4.9, "volume": 803212.0}, {"date": "2020-03-17", "close": 4.87, "volume": 864905.0}, {"date": "2020-03-18", "close": 4.95, "volume": 710739.0}, {"date": "2020-03-19", "close": 4.67, "volume": 1181217.0}, {"date": "2020-03-20", "close": 4.43, "volume": 2841391.0}, {"date": "2020-03-23", "close": 3.97, "volume": 939025.0}, {"date": "2020-03-24", "close": 4.59, "volume": 971129.0}, {"date": "2020-03-25", "close": 4.92, "volume": 1193516.0}, {"date": "2020-03-26", "close": 5.14, "volume": 572026.0}, {"date": "2020-03-27", "close": 4.84, "volume": 921632.0}, {"date": "2020-03-30", "close": 5.1, "volume": 546144.0}, {"date": "2020-03-31", "close": 5.41, "volume": 850733.0}, {"date": "2020-04-01", "close": 5.57, "volume": 724197.0}, {"date": "2020-04-02", "close": 5.39, "volume": 544050.0}, {"date": "2020-04-03", "close": 5.47, "volume": 891772.0}, {"date": "2020-04-06", "close": 5.51, "volume": 437467.0}, {"date": "2020-04-07", "close": 5.76, "volume": 406895.0}, {"date": "2020-04-08", "close": 5.49, "volume": 206501.0}, {"date": "2020-04-09", "close": 5.82, "volume": 297492.0}, {"date": "2020-04-14", "close": 5.75, "volume": 296651.0}, {"date": "2020-04-15", "close": 5.58, "volume": 396250.0}, {"date": "2020-04-16", "close": 5.49, "volume": 277445.0}, {"date": "2020-04-17", "close": 6.09, "volume": 315857.0}, {"date": "2020-04-20", "close": 5.88, "volume": 423878.0}, {"date": "2020-04-21", "close": 5.75, "volume": 272308.0}, {"date": "2020-04-22", "close": 5.88, "volume": 338362.0}, {"date": "2020-04-23", "close": 5.52, "volume": 752755.0}, {"date": "2020-04-24", "close": 5.66, "volume": 750404.0}, {"date": "2020-04-27", "close": 6.31, "volume": 1089352.0}, {"date": "2020-04-28", "close": 5.95, "volume": 1010373.0}, {"date": "2020-04-29", "close": 6.3, "volume": 353347.0}, {"date": "2020-04-30", "close": 6.54, "volume": 534907.0}, {"date": "2020-05-01", "close": 6.3, "volume": 464578.0}, {"date": "2020-05-04", "close": 6.31, "volume": 579227.0}, {"date": "2020-05-05", "close": 6.49, "volume": 565600.0}, {"date": "2020-05-06", "close": 6.68, "volume": 416961.0}, {"date": "2020-05-07", "close": 6.88, "volume": 813863.0}, {"date": "2020-05-08", "close": 7.07, "volume": 765439.0}, {"date": "2020-05-11", "close": 6.91, "volume": 690928.0}, {"date": "2020-05-12", "close": 6.85, "volume": 247696.0}, {"date": "2020-05-13", "close": 6.7, "volume": 607424.0}, {"date": "2020-05-14", "close": 6.48, "volume": 643557.0}, {"date": "2020-05-15", "close": 6.52, "volume": 522216.0}, {"date": "2020-05-18", "close": 6.53, "volume": 716865.0}, {"date": "2020-05-19", "close": 6.54, "volume": 645820.0}, {"date": "2020-05-20", "close": 6.65, "volume": 458401.0}, {"date": "2020-05-21", "close": 6.84, "volume": 493652.0}, {"date": "2020-05-22", "close": 6.84, "volume": 502881.0}, {"date": "2020-05-25", "close": 7.2, "volume": 405290.0}, {"date": "2020-05-26", "close": 7.35, "volume": 481210.0}, {"date": "2020-05-27", "close": 7.42, "volume": 577892.0}, {"date": "2020-05-28", "close": 7.19, "volume": 633126.0}, {"date": "2020-05-29", "close": 7.08, "volume": 377299.0}, {"date": "2020-06-01", "close": 7.18, "volume": 269887.0}, {"date": "2020-06-02", "close": 7.29, "volume": 380165.0}, {"date": "2020-06-03", "close": 7.3, "volume": 288583.0}, {"date": "2020-06-04", "close": 7.32, "volume": 365577.0}, {"date": "2020-06-05", "close": 7.16, "volume": 643434.0}, {"date": "2020-06-09", "close": 7.38, "volume": 394225.0}, {"date": "2020-06-10", "close": 7.47, "volume": 497534.0}, {"date": "2020-06-11", "close": 7.12, "volume": 248611.0}, {"date": "2020-06-12", "close": 6.67, "volume": 1224776.0}, {"date": "2020-06-15", "close": 6.47, "volume": 702238.0}, {"date": "2020-06-16", "close": 6.88, "volume": 432688.0}, {"date": "2020-06-17", "close": 7.82, "volume": 1221831.0}, {"date": "2020-06-18", "close": 7.44, "volume": 705802.0}, {"date": "2020-06-19", "close": 7.29, "volume": 604117.0}, {"date": "2020-06-22", "close": 7.56, "volume": 521943.0}, {"date": "2020-06-23", "close": 7.7, "volume": 1144133.0}, {"date": "2020-06-24", "close": 7.64, "volume": 638429.0}, {"date": "2020-06-25", "close": 7.36, "volume": 327435.0}, {"date": "2020-06-26", "close": 7.33, "volume": 336565.0}, {"date": "2020-06-29", "close": 7.04, "volume": 325083.0}, {"date": "2020-06-30", "close": 7.09, "volume": 519742.0}, {"date": "2020-07-01", "close": 7.35, "volume": 501147.0}, {"date": "2020-07-02", "close": 7.53, "volume": 706178.0}, {"date": "2020-07-03", "close": 7.8, "volume": 467821.0}, {"date": "2020-07-06", "close": 7.57, "volume": 218675.0}, {"date": "2020-07-07", "close": 7.56, "volume": 415493.0}, {"date": "2020-07-08", "close": 7.55, "volume": 286753.0}, {"date": "2020-07-09", "close": 7.84, "volume": 420883.0}, {"date": "2020-07-10", "close": 7.85, "volume": 362134.0}, {"date": "2020-07-13", "close": 8.06, "volume": 711868.0}, {"date": "2020-07-14", "close": 8.0, "volume": 446503.0}, {"date": "2020-07-15", "close": 8.11, "volume": 316624.0}, {"date": "2020-07-16", "close": 8.13, "volume": 361836.0}, {"date": "2020-07-17", "close": 8.29, "volume": 363021.0}, {"date": "2020-07-20", "close": 8.25, "volume": 342334.0}, {"date": "2020-07-21", "close": 8.45, "volume": 526677.0}, {"date": "2020-07-22", "close": 8.33, "volume": 430879.0}, {"date": "2020-07-23", "close": 8.23, "volume": 339532.0}, {"date": "2020-07-24", "close": 8.19, "volume": 191119.0}, {"date": "2020-07-27", "close": 8.1, "volume": 269656.0}, {"date": "2020-07-28", "close": 8.09, "volume": 302642.0}, {"date": "2020-07-29", "close": 7.93, "volume": 218233.0}, {"date": "2020-07-30", "close": 8.41, "volume": 408781.0}, {"date": "2020-07-31", "close": 8.25, "volume": 217444.0}, {"date": "2020-08-03", "close": 8.27, "volume": 202068.0}, {"date": "2020-08-04", "close": 8.25, "volume": 277038.0}, {"date": "2020-08-05", "close": 8.25, "volume": 291880.0}, {"date": "2020-08-06", "close": 8.3, "volume": 232494.0}, {"date": "2020-08-07", "close": 8.28, "volume": 146742.0}, {"date": "2020-08-10", "close": 8.41, "volume": 187641.0}, {"date": "2020-08-11", "close": 8.47, "volume": 324334.0}, {"date": "2020-08-12", "close": 8.38, "volume": 275312.0}, {"date": "2020-08-13", "close": 8.16, "volume": 243714.0}, {"date": "2020-08-14", "close": 8.25, "volume": 328585.0}, {"date": "2020-08-17", "close": 8.94, "volume": 1420107.0}, {"date": "2020-08-18", "close": 8.87, "volume": 753811.0}, {"date": "2020-08-19", "close": 8.98, "volume": 441906.0}, {"date": "2020-08-20", "close": 10.35, "volume": 2073358.0}, {"date": "2020-08-21", "close": 10.45, "volume": 2397167.0}, {"date": "2020-08-24", "close": 10.45, "volume": 1142753.0}, {"date": "2020-08-25", "close": 11.31, "volume": 786619.0}, {"date": "2020-08-26", "close": 11.01, "volume": 593330.0}, {"date": "2020-08-27", "close": 10.93, "volume": 300025.0}, {"date": "2020-08-28", "close": 10.9, "volume": 351629.0}, {"date": "2020-08-31", "close": 10.79, "volume": 337673.0}, {"date": "2020-09-01", "close": 10.89, "volume": 250799.0}, {"date": "2020-09-02", "close": 10.92, "volume": 465083.0}, {"date": "2020-09-03", "close": 11.0, "volume": 560390.0}, {"date": "2020-09-04", "close": 10.54, "volume": 508117.0}, {"date": "2020-09-07", "close": 10.7, "volume": 293154.0}, {"date": "2020-09-08", "close": 10.84, "volume": 269457.0}, {"date": "2020-09-09", "close": 10.74, "volume": 438833.0}, {"date": "2020-09-10", "close": 10.8, "volume": 301458.0}, {"date": "2020-09-11", "close": 10.77, "volume": 309232.0}, {"date": "2020-09-14", "close": 10.69, "volume": 183270.0}, {"date": "2020-09-15", "close": 10.67, "volume": 363082.0}, {"date": "2020-09-16", "close": 10.85, "volume": 296508.0}, {"date": "2020-09-17", "close": 10.7, "volume": 333516.0}, {"date": "2020-09-18", "close": 10.85, "volume": 347828.0}, {"date": "2020-09-21", "close": 10.71, "volume": 255670.0}, {"date": "2020-09-22", "close": 10.7, "volume": 239489.0}, {"date": "2020-09-23", "close": 11.57, "volume": 669854.0}, {"date": "2020-09-24", "close": 11.03, "volume": 476163.0}, {"date": "2020-09-25", "close": 11.1, "volume": 297337.0}, {"date": "2020-09-28", "close": 11.26, "volume": 174831.0}, {"date": "2020-09-29", "close": 11.38, "volume": 171477.0}, {"date": "2020-09-30", "close": 11.04, "volume": 1041760.0}, {"date": "2020-10-01", "close": 11.27, "volume": 155533.0}, {"date": "2020-10-02", "close": 11.21, "volume": 478298.0}, {"date": "2020-10-05", "close": 11.12, "volume": 170591.0}, {"date": "2020-10-06", "close": 11.36, "volume": 179877.0}, {"date": "2020-10-07", "close": 11.53, "volume": 354533.0}, {"date": "2020-10-08", "close": 11.86, "volume": 266015.0}, {"date": "2020-10-09", "close": 12.35, "volume": 431964.0}, {"date": "2020-10-12", "close": 12.58, "volume": 423510.0}, {"date": "2020-10-13", "close": 12.73, "volume": 517666.0}, {"date": "2020-10-14", "close": 12.71, "volume": 418180.0}, {"date": "2020-10-15", "close": 12.43, "volume": 436098.0}, {"date": "2020-10-16", "close": 12.36, "volume": 246689.0}, {"date": "2020-10-19", "close": 12.1, "volume": 285481.0}, {"date": "2020-10-20", "close": 12.19, "volume": 645337.0}, {"date": "2020-10-21", "close": 11.83, "volume": 440648.0}, {"date": "2020-10-22", "close": 12.07, "volume": 757457.0}, {"date": "2020-10-23", "close": 11.76, "volume": 421219.0}, {"date": "2020-10-26", "close": 11.64, "volume": 432782.0}, {"date": "2020-10-27", "close": 11.38, "volume": 508646.0}, {"date": "2020-10-28", "close": 11.54, "volume": 489205.0}, {"date": "2020-10-29", "close": 11.9, "volume": 569411.0}, {"date": "2020-10-30", "close": 11.8, "volume": 418836.0}, {"date": "2020-11-02", "close": 11.67, "volume": 325938.0}, {"date": "2020-11-03", "close": 11.71, "volume": 292153.0}, {"date": "2020-11-04", "close": 11.8, "volume": 331590.0}, {"date": "2020-11-05", "close": 12.25, "volume": 938288.0}, {"date": "2020-11-06", "close": 12.05, "volume": 466264.0}, {"date": "2020-11-09", "close": 12.65, "volume": 471635.0}, {"date": "2020-11-10", "close": 10.95, "volume": 1143508.0}, {"date": "2020-11-11", "close": 11.17, "volume": 1078291.0}, {"date": "2020-11-12", "close": 11.09, "volume": 681419.0}, {"date": "2020-11-13", "close": 11.17, "volume": 328168.0}, {"date": "2020-11-16", "close": 11.1, "volume": 51530.0}, {"date": "2020-11-17", "close": 10.7, "volume": 629214.0}, {"date": "2020-11-18", "close": 10.58, "volume": 588813.0}, {"date": "2020-11-19", "close": 10.23, "volume": 613872.0}, {"date": "2020-11-20", "close": 10.3, "volume": 567355.0}, {"date": "2020-11-23", "close": 10.52, "volume": 654307.0}, {"date": "2020-11-24", "close": 10.35, "volume": 481850.0}, {"date": "2020-11-25", "close": 9.95, "volume": 968252.0}, {"date": "2020-11-26", "close": 10.2, "volume": 422866.0}, {"date": "2020-11-27", "close": 10.31, "volume": 674108.0}, {"date": "2020-11-30", "close": 10.61, "volume": 3687172.0}, {"date": "2020-12-01", "close": 10.58, "volume": 555610.0}, {"date": "2020-12-02", "close": 10.64, "volume": 1362795.0}, {"date": "2020-12-03", "close": 10.66, "volume": 608799.0}, {"date": "2020-12-04", "close": 10.49, "volume": 473226.0}, {"date": "2020-12-07", "close": 10.48, "volume": 344138.0}, {"date": "2020-12-08", "close": 10.41, "volume": 459349.0}, {"date": "2020-12-09", "close": 11.06, "volume": 602861.0}, {"date": "2020-12-10", "close": 10.81, "volume": 457445.0}, {"date": "2020-12-11", "close": 10.53, "volume": 534743.0}, {"date": "2020-12-14", "close": 9.92, "volume": 831616.0}, {"date": "2020-12-15", "close": 9.58, "volume": 1419058.0}, {"date": "2020-12-16", "close": 10.07, "volume": 1583387.0}, {"date": "2020-12-17", "close": 11.13, "volume": 930727.0}, {"date": "2020-12-18", "close": 11.48, "volume": 760803.0}, {"date": "2020-12-21", "close": 11.26, "volume": 555122.0}, {"date": "2020-12-22", "close": 11.17, "volume": 259384.0}, {"date": "2020-12-23", "close": 11.13, "volume": 185712.0}, {"date": "2020-12-24", "close": 11.25, "volume": 163642.0}, {"date": "2020-12-29", "close": 11.2, "volume": 206753.0}, {"date": "2020-12-30", "close": 11.28, "volume": 188337.0}, {"date": "2020-12-31", "close": 11.18, "volume": 180811.0}, {"date": "2021-01-04", "close": 11.28, "volume": 206264.0}, {"date": "2021-01-05", "close": 11.67, "volume": 356868.0}, {"date": "2021-01-06", "close": 11.53, "volume": 261830.0}, {"date": "2021-01-07", "close": 11.77, "volume": 326324.0}, {"date": "2021-01-08", "close": 11.98, "volume": 293806.0}, {"date": "2021-01-11", "close": 11.9, "volume": 294628.0}, {"date": "2021-01-12", "close": 11.89, "volume": 204000.0}, {"date": "2021-01-13", "close": 11.86, "volume": 181428.0}, {"date": "2021-01-14", "close": 11.8, "volume": 135482.0}, {"date": "2021-01-15", "close": 11.8, "volume": 173244.0}, {"date": "2021-01-18", "close": 11.7, "volume": 135424.0}, {"date": "2021-01-19", "close": 11.71, "volume": 133935.0}, {"date": "2021-01-20", "close": 12.0, "volume": 294198.0}, {"date": "2021-01-21", "close": 12.08, "volume": 261761.0}, {"date": "2021-01-22", "close": 11.98, "volume": 341539.0}, {"date": "2021-01-25", "close": 12.42, "volume": 234716.0}, {"date": "2021-01-27", "close": 12.51, "volume": 433855.0}, {"date": "2021-01-28", "close": 11.82, "volume": 390203.0}, {"date": "2021-01-29", "close": 11.98, "volume": 191008.0}, {"date": "2021-02-01", "close": 12.0, "volume": 342036.0}, {"date": "2021-02-02", "close": 11.76, "volume": 394555.0}, {"date": "2021-02-03", "close": 12.06, "volume": 165581.0}, {"date": "2021-02-04", "close": 12.1, "volume": 211864.0}, {"date": "2021-02-05", "close": 12.1, "volume": 204590.0}, {"date": "2021-02-08", "close": 12.05, "volume": 211849.0}, {"date": "2021-02-09", "close": 12.05, "volume": 241838.0}, {"date": "2021-02-10", "close": 12.04, "volume": 206337.0}, {"date": "2021-02-11", "close": 12.07, "volume": 112230.0}, {"date": "2021-02-12", "close": 12.24, "volume": 194774.0}, {"date": "2021-02-15", "close": 12.43, "volume": 140601.0}, {"date": "2021-02-16", "close": 13.53, "volume": 869857.0}, {"date": "2021-02-17", "close": 13.01, "volume": 801538.0}, {"date": "2021-02-18", "close": 14.42, "volume": 1303477.0}, {"date": "2021-02-19", "close": 15.0, "volume": 1388404.0}, {"date": "2021-02-22", "close": 15.55, "volume": 720280.0}, {"date": "2021-02-23", "close": 15.03, "volume": 462630.0}, {"date": "2021-02-24", "close": 14.88, "volume": 354356.0}, {"date": "2021-02-25", "close": 14.9, "volume": 204286.0}, {"date": "2021-02-26", "close": 14.98, "volume": 371539.0}, {"date": "2021-03-01", "close": 14.9, "volume": 337824.0}, {"date": "2021-03-02", "close": 14.93, "volume": 348974.0}, {"date": "2021-03-03", "close": 14.9, "volume": 318106.0}, {"date": "2021-03-04", "close": 14.55, "volume": 249987.0}, {"date": "2021-03-05", "close": 14.0, "volume": 634721.0}, {"date": "2021-03-08", "close": 14.14, "volume": 388720.0}, {"date": "2021-03-09", "close": 14.09, "volume": 451334.0}, {"date": "2021-03-10", "close": 14.16, "volume": 278079.0}, {"date": "2021-03-11", "close": 14.35, "volume": 358218.0}, {"date": "2021-03-12", "close": 14.99, "volume": 286548.0}, {"date": "2021-03-15", "close": 15.73, "volume": 711535.0}, {"date": "2021-03-16", "close": 16.19, "volume": 699977.0}, {"date": "2021-03-17", "close": 16.16, "volume": 1421346.0}, {"date": "2021-03-18", "close": 15.65, "volume": 954062.0}, {"date": "2021-03-19", "close": 15.08, "volume": 4696591.0}, {"date": "2021-03-22", "close": 15.83, "volume": 424257.0}, {"date": "2021-03-23", "close": 15.87, "volume": 352615.0}, {"date": "2021-03-24", "close": 15.89, "volume": 187292.0}, {"date": "2021-03-25", "close": 15.79, "volume": 312750.0}, {"date": "2021-03-26", "close": 15.65, "volume": 237872.0}, {"date": "2021-03-29", "close": 15.56, "volume": 306849.0}, {"date": "2021-03-30", "close": 15.17, "volume": 254294.0}, {"date": "2021-03-31", "close": 15.44, "volume": 466749.0}, {"date": "2021-04-01", "close": 15.87, "volume": 183758.0}, {"date": "2021-04-06", "close": 17.39, "volume": 597393.0}, {"date": "2021-04-07", "close": 17.68, "volume": 524846.0}, {"date": "2021-04-08", "close": 17.54, "volume": 509998.0}, {"date": "2021-04-09", "close": 17.01, "volume": 436597.0}, {"date": "2021-04-12", "close": 16.83, "volume": 366779.0}, {"date": "2021-04-13", "close": 17.21, "volume": 383939.0}, {"date": "2021-04-14", "close": 17.26, "volume": 353764.0}, {"date": "2021-04-15", "close": 18.12, "volume": 1047452.0}, {"date": "2021-04-16", "close": 18.17, "volume": 289116.0}, {"date": "2021-04-19", "close": 18.28, "volume": 362909.0}, {"date": "2021-04-20", "close": 17.99, "volume": 142874.0}, {"date": "2021-04-21", "close": 17.97, "volume": 307587.0}, {"date": "2021-04-22", "close": 18.53, "volume": 481582.0}, {"date": "2021-04-23", "close": 18.5, "volume": 339149.0}, {"date": "2021-04-26", "close": 18.3, "volume": 263213.0}, {"date": "2021-04-27", "close": 18.1, "volume": 290400.0}, {"date": "2021-04-28", "close": 17.77, "volume": 376723.0}, {"date": "2021-04-29", "close": 18.14, "volume": 550184.0}, {"date": "2021-04-30", "close": 17.87, "volume": 179804.0}, {"date": "2021-05-03", "close": 17.25, "volume": 390048.0}, {"date": "2021-05-04", "close": 17.2, "volume": 374777.0}, {"date": "2021-05-05", "close": 17.33, "volume": 408288.0}, {"date": "2021-05-06", "close": 16.98, "volume": 617943.0}, {"date": "2021-05-07", "close": 16.78, "volume": 374495.0}, {"date": "2021-05-10", "close": 17.29, "volume": 333166.0}, {"date": "2021-05-11", "close": 17.18, "volume": 379817.0}, {"date": "2021-05-12", "close": 16.84, "volume": 231222.0}, {"date": "2021-05-13", "close": 16.79, "volume": 770672.0}, {"date": "2021-05-14", "close": 16.82, "volume": 582457.0}, {"date": "2021-05-17", "close": 17.12, "volume": 276040.0}, {"date": "2021-05-18", "close": 17.02, "volume": 210413.0}, {"date": "2021-05-19", "close": 16.89, "volume": 194592.0}, {"date": "2021-05-20", "close": 17.24, "volume": 329125.0}, {"date": "2021-05-21", "close": 17.21, "volume": 177888.0}, {"date": "2021-05-24", "close": 17.7, "volume": 265953.0}, {"date": "2021-05-25", "close": 17.91, "volume": 319784.0}, {"date": "2021-05-26", "close": 18.3, "volume": 622009.0}, {"date": "2021-05-27", "close": 19.02, "volume": 829190.0}, {"date": "2021-05-28", "close": 19.03, "volume": 430454.0}, {"date": "2021-05-31", "close": 18.67, "volume": 302138.0}, {"date": "2021-06-01", "close": 18.52, "volume": 233190.0}, {"date": "2021-06-02", "close": 18.3, "volume": 949956.0}, {"date": "2021-06-03", "close": 18.34, "volume": 532863.0}, {"date": "2021-06-04", "close": 18.17, "volume": 321538.0}, {"date": "2021-06-07", "close": 18.23, "volume": 471066.0}, {"date": "2021-06-08", "close": 18.3, "volume": 344008.0}, {"date": "2021-06-09", "close": 18.35, "volume": 256923.0}, {"date": "2021-06-10", "close": 18.81, "volume": 319003.0}, {"date": "2021-06-11", "close": 18.56, "volume": 664286.0}, {"date": "2021-06-15", "close": 18.18, "volume": 391169.0}, {"date": "2021-06-16", "close": 18.24, "volume": 318064.0}, {"date": "2021-06-17", "close": 18.54, "volume": 581408.0}, {"date": "2021-06-18", "close": 19.33, "volume": 513624.0}, {"date": "2021-06-21", "close": 17.05, "volume": 1384917.0}, {"date": "2021-06-22", "close": 17.59, "volume": 572583.0}, {"date": "2021-06-23", "close": 17.71, "volume": 491202.0}, {"date": "2021-06-24", "close": 17.74, "volume": 395827.0}, {"date": "2021-06-25", "close": 17.63, "volume": 317973.0}, {"date": "2021-06-28", "close": 17.75, "volume": 222479.0}, {"date": "2021-06-29", "close": 17.79, "volume": 152219.0}, {"date": "2021-06-30", "close": 18.03, "volume": 502586.0}, {"date": "2021-07-01", "close": 17.7, "volume": 390857.0}, {"date": "2021-07-02", "close": 17.79, "volume": 350054.0}, {"date": "2021-07-05", "close": 17.55, "volume": 221627.0}, {"date": "2021-07-06", "close": 17.14, "volume": 179207.0}, {"date": "2021-07-07", "close": 17.52, "volume": 186049.0}, {"date": "2021-07-08", "close": 17.21, "volume": 169527.0}, {"date": "2021-07-09", "close": 17.05, "volume": 215582.0}, {"date": "2021-07-12", "close": 17.34, "volume": 205700.0}, {"date": "2021-07-13", "close": 17.44, "volume": 328891.0}, {"date": "2021-07-14", "close": 17.6, "volume": 334536.0}, {"date": "2021-07-15", "close": 17.44, "volume": 324935.0}, {"date": "2021-07-16", "close": 17.34, "volume": 342241.0}, {"date": "2021-07-19", "close": 17.11, "volume": 210095.0}, {"date": "2021-07-20", "close": 17.05, "volume": 348017.0}, {"date": "2021-07-21", "close": 17.1, "volume": 191548.0}, {"date": "2021-07-22", "close": 17.14, "volume": 227013.0}, {"date": "2021-07-23", "close": 17.02, "volume": 228222.0}, {"date": "2021-07-26", "close": 16.96, "volume": 272195.0}, {"date": "2021-07-27", "close": 16.75, "volume": 473562.0}, {"date": "2021-07-28", "close": 16.76, "volume": 351479.0}, {"date": "2021-07-29", "close": 17.0, "volume": 363904.0}, {"date": "2021-07-30", "close": 16.86, "volume": 309565.0}, {"date": "2021-08-02", "close": 17.21, "volume": 265730.0}, {"date": "2021-08-03", "close": 17.42, "volume": 259598.0}, {"date": "2021-08-04", "close": 17.11, "volume": 204321.0}, {"date": "2021-08-05", "close": 16.69, "volume": 277933.0}, {"date": "2021-08-06", "close": 16.43, "volume": 362269.0}, {"date": "2021-08-09", "close": 16.46, "volume": 314065.0}, {"date": "2021-08-10", "close": 16.51, "volume": 436330.0}, {"date": "2021-08-11", "close": 16.5, "volume": 504996.0}, {"date": "2021-08-12", "close": 16.7, "volume": 438856.0}, {"date": "2021-08-13", "close": 17.01, "volume": 284619.0}, {"date": "2021-08-16", "close": 17.11, "volume": 248309.0}, {"date": "2021-08-17", "close": 17.15, "volume": 210832.0}, {"date": "2021-08-18", "close": 17.64, "volume": 377971.0}, {"date": "2021-08-19", "close": 16.18, "volume": 1890099.0}, {"date": "2021-08-20", "close": 15.96, "volume": 2365902.0}, {"date": "2021-08-23", "close": 15.82, "volume": 508333.0}, {"date": "2021-08-24", "close": 15.47, "volume": 446128.0}, {"date": "2021-08-25", "close": 15.49, "volume": 532556.0}, {"date": "2021-08-26", "close": 15.5, "volume": 847240.0}, {"date": "2021-08-27", "close": 15.07, "volume": 759011.0}, {"date": "2021-08-30", "close": 15.22, "volume": 774425.0}, {"date": "2021-08-31", "close": 15.04, "volume": 607888.0}, {"date": "2021-09-01", "close": 14.93, "volume": 455199.0}, {"date": "2021-09-02", "close": 14.96, "volume": 458599.0}, {"date": "2021-09-03", "close": 14.92, "volume": 428640.0}, {"date": "2021-09-06", "close": 14.89, "volume": 319449.0}, {"date": "2021-09-07", "close": 14.73, "volume": 438956.0}, {"date": "2021-09-08", "close": 14.47, "volume": 777627.0}, {"date": "2021-09-09", "close": 13.87, "volume": 700349.0}, {"date": "2021-09-10", "close": 13.86, "volume": 712694.0}, {"date": "2021-09-13", "close": 13.79, "volume": 593283.0}, {"date": "2021-09-14", "close": 13.46, "volume": 810947.0}, {"date": "2021-09-15", "close": 13.67, "volume": 828220.0}, {"date": "2021-09-16", "close": 13.5, "volume": 624333.0}, {"date": "2021-09-17", "close": 13.69, "volume": 700728.0}, {"date": "2021-09-20", "close": 13.1, "volume": 500298.0}, {"date": "2021-09-21", "close": 13.14, "volume": 1115126.0}, {"date": "2021-09-22", "close": 13.14, "volume": 364543.0}, {"date": "2021-09-23", "close": 13.06, "volume": 404093.0}, {"date": "2021-09-24", "close": 12.81, "volume": 445037.0}, {"date": "2021-09-27", "close": 12.91, "volume": 516971.0}, {"date": "2021-09-28", "close": 12.6, "volume": 398166.0}, {"date": "2021-09-29", "close": 11.99, "volume": 1475988.0}, {"date": "2021-09-30", "close": 12.77, "volume": 1151639.0}, {"date": "2021-10-01", "close": 12.45, "volume": 870020.0}, {"date": "2021-10-04", "close": 12.4, "volume": 289344.0}, {"date": "2021-10-05", "close": 12.46, "volume": 757431.0}, {"date": "2021-10-06", "close": 12.51, "volume": 750819.0}, {"date": "2021-10-07", "close": 12.88, "volume": 930784.0}, {"date": "2021-10-08", "close": 12.83, "volume": 1010442.0}, {"date": "2021-10-11", "close": 12.68, "volume": 673180.0}, {"date": "2021-10-12", "close": 12.78, "volume": 902816.0}, {"date": "2021-10-13", "close": 12.7, "volume": 511925.0}, {"date": "2021-10-14", "close": 12.81, "volume": 501939.0}, {"date": "2021-10-15", "close": 13.06, "volume": 702947.0}, {"date": "2021-10-18", "close": 12.97, "volume": 354655.0}, {"date": "2021-10-19", "close": 12.39, "volume": 1028299.0}, {"date": "2021-10-20", "close": 13.33, "volume": 794290.0}, {"date": "2021-10-21", "close": 12.9, "volume": 1061786.0}, {"date": "2021-10-22", "close": 13.1, "volume": 547713.0}, {"date": "2021-10-25", "close": 13.0, "volume": 523164.0}, {"date": "2021-10-26", "close": 13.48, "volume": 576864.0}, {"date": "2021-10-27", "close": 10.95, "volume": 3967821.0}, {"date": "2021-10-28", "close": 10.31, "volume": 3671160.0}, {"date": "2021-10-29", "close": 10.05, "volume": 1605869.0}, {"date": "2021-11-01", "close": 10.43, "volume": 1426967.0}, {"date": "2021-11-02", "close": 10.07, "volume": 892465.0}, {"date": "2021-11-03", "close": 10.25, "volume": 1482497.0}, {"date": "2021-11-04", "close": 10.11, "volume": 1059765.0}, {"date": "2021-11-05", "close": 10.21, "volume": 1059233.0}, {"date": "2021-11-08", "close": 10.23, "volume": 793118.0}, {"date": "2021-11-09", "close": 10.39, "volume": 1526746.0}, {"date": "2021-11-10", "close": 10.36, "volume": 461534.0}, {"date": "2021-11-11", "close": 10.26, "volume": 749342.0}, {"date": "2021-11-12", "close": 10.44, "volume": 516093.0}, {"date": "2021-11-15", "close": 10.38, "volume": 439615.0}, {"date": "2021-11-16", "close": 10.23, "volume": 415479.0}, {"date": "2021-11-17", "close": 10.26, "volume": 393507.0}, {"date": "2021-11-18", "close": 10.31, "volume": 557075.0}, {"date": "2021-11-19", "close": 10.17, "volume": 443869.0}, {"date": "2021-11-22", "close": 10.1, "volume": 295448.0}, {"date": "2021-11-23", "close": 9.83, "volume": 551608.0}, {"date": "2021-11-24", "close": 9.85, "volume": 481681.0}, {"date": "2021-11-25", "close": 9.85, "volume": 352862.0}, {"date": "2021-11-26", "close": 9.61, "volume": 345138.0}, {"date": "2021-11-29", "close": 9.65, "volume": 415735.0}, {"date": "2021-11-30", "close": 9.74, "volume": 439614.0}, {"date": "2021-12-01", "close": 9.76, "volume": 405181.0}, {"date": "2021-12-02", "close": 9.78, "volume": 462948.0}, {"date": "2021-12-03", "close": 9.32, "volume": 674937.0}, {"date": "2021-12-06", "close": 9.11, "volume": 657106.0}, {"date": "2021-12-07", "close": 9.65, "volume": 642505.0}, {"date": "2021-12-08", "close": 10.05, "volume": 627160.0}, {"date": "2021-12-09", "close": 9.7, "volume": 405487.0}, {"date": "2021-12-10", "close": 9.71, "volume": 250621.0}, {"date": "2021-12-13", "close": 9.85, "volume": 235763.0}, {"date": "2021-12-14", "close": 9.77, "volume": 213274.0}, {"date": "2021-12-15", "close": 9.43, "volume": 421972.0}, {"date": "2021-12-16", "close": 9.41, "volume": 795226.0}, {"date": "2021-12-17", "close": 9.39, "volume": 481028.0}, {"date": "2021-12-20", "close": 9.29, "volume": 380212.0}, {"date": "2021-12-21", "close": 9.36, "volume": 460984.0}, {"date": "2021-12-22", "close": 9.16, "volume": 689224.0}, {"date": "2021-12-23", "close": 9.39, "volume": 1291603.0}, {"date": "2021-12-24", "close": 9.39, "volume": 136591.0}, {"date": "2021-12-29", "close": 9.36, "volume": 234591.0}, {"date": "2021-12-30", "close": 9.45, "volume": 337166.0}, {"date": "2021-12-31", "close": 9.33, "volume": 145707.0}, {"date": "2022-01-04", "close": 9.58, "volume": 386144.0}, {"date": "2022-01-05", "close": 9.48, "volume": 320630.0}, {"date": "2022-01-06", "close": 8.92, "volume": 679363.0}, {"date": "2022-01-07", "close": 9.11, "volume": 263662.0}, {"date": "2022-01-10", "close": 8.91, "volume": 223247.0}, {"date": "2022-01-11", "close": 9.13, "volume": 400016.0}, {"date": "2022-01-12", "close": 9.25, "volume": 444553.0}, {"date": "2022-01-13", "close": 9.16, "volume": 319636.0}, {"date": "2022-01-14", "close": 9.12, "volume": 388557.0}, {"date": "2022-01-17", "close": 9.17, "volume": 242663.0}, {"date": "2022-01-18", "close": 9.13, "volume": 371197.0}, {"date": "2022-01-19", "close": 8.71, "volume": 632118.0}, {"date": "2022-01-20", "close": 8.69, "volume": 680976.0}, {"date": "2022-01-21", "close": 8.38, "volume": 844135.0}, {"date": "2022-01-24", "close": 8.37, "volume": 445713.0}, {"date": "2022-01-25", "close": 9.78, "volume": 2656668.0}, {"date": "2022-01-27", "close": 8.78, "volume": 1814139.0}, {"date": "2022-01-28", "close": 9.32, "volume": 1334559.0}, {"date": "2022-01-31", "close": 9.02, "volume": 617956.0}, {"date": "2022-02-01", "close": 9.39, "volume": 567276.0}, {"date": "2022-02-02", "close": 9.08, "volume": 528035.0}, {"date": "2022-02-03", "close": 8.78, "volume": 884036.0}, {"date": "2022-02-04", "close": 8.92, "volume": 418275.0}, {"date": "2022-02-07", "close": 8.79, "volume": 416026.0}, {"date": "2022-02-08", "close": 8.66, "volume": 585797.0}, {"date": "2022-02-09", "close": 8.92, "volume": 512135.0}, {"date": "2022-02-10", "close": 9.15, "volume": 434796.0}, {"date": "2022-02-11", "close": 8.97, "volume": 415579.0}, {"date": "2022-02-14", "close": 8.71, "volume": 489193.0}, {"date": "2022-02-15", "close": 8.79, "volume": 553248.0}, {"date": "2022-02-16", "close": 8.85, "volume": 864183.0}, {"date": "2022-02-17", "close": 8.54, "volume": 2121990.0}, {"date": "2022-02-18", "close": 8.11, "volume": 1757740.0}, {"date": "2022-02-21", "close": 7.99, "volume": 1119731.0}, {"date": "2022-02-22", "close": 7.77, "volume": 1157749.0}, {"date": "2022-02-23", "close": 7.73, "volume": 1186488.0}, {"date": "2022-02-24", "close": 7.12, "volume": 2085184.0}, {"date": "2022-02-25", "close": 7.59, "volume": 968583.0}, {"date": "2022-02-28", "close": 7.32, "volume": 969220.0}, {"date": "2022-03-01", "close": 7.56, "volume": 745564.0}, {"date": "2022-03-02", "close": 7.37, "volume": 421947.0}, {"date": "2022-03-03", "close": 7.42, "volume": 848146.0}, {"date": "2022-03-04", "close": 7.29, "volume": 835119.0}, {"date": "2022-03-07", "close": 7.05, "volume": 1200800.0}, {"date": "2022-03-08", "close": 7.05, "volume": 952183.0}, {"date": "2022-03-09", "close": 7.17, "volume": 522281.0}, {"date": "2022-03-10", "close": 7.32, "volume": 771981.0}, {"date": "2022-03-11", "close": 7.11, "volume": 550993.0}, {"date": "2022-03-14", "close": 7.19, "volume": 316943.0}, {"date": "2022-03-15", "close": 7.11, "volume": 601840.0}, {"date": "2022-03-16", "close": 7.06, "volume": 605154.0}, {"date": "2022-03-17", "close": 7.42, "volume": 774232.0}, {"date": "2022-03-18", "close": 7.43, "volume": 1071138.0}, {"date": "2022-03-21", "close": 7.35, "volume": 326080.0}, {"date": "2022-03-22", "close": 7.27, "volume": 264353.0}, {"date": "2022-03-23", "close": 7.31, "volume": 296300.0}, {"date": "2022-03-24", "close": 7.16, "volume": 481365.0}, {"date": "2022-03-25", "close": 7.08, "volume": 485861.0}, {"date": "2022-03-28", "close": 6.97, "volume": 520808.0}, {"date": "2022-03-29", "close": 7.12, "volume": 604323.0}, {"date": "2022-03-30", "close": 7.31, "volume": 459074.0}, {"date": "2022-03-31", "close": 7.32, "volume": 422259.0}, {"date": "2022-04-01", "close": 7.11, "volume": 652133.0}, {"date": "2022-04-04", "close": 7.37, "volume": 361641.0}, {"date": "2022-04-05", "close": 7.34, "volume": 358345.0}, {"date": "2022-04-06", "close": 7.12, "volume": 459429.0}, {"date": "2022-04-07", "close": 7.04, "volume": 448616.0}, {"date": "2022-04-08", "close": 7.11, "volume": 402853.0}, {"date": "2022-04-11", "close": 7.06, "volume": 507410.0}, {"date": "2022-04-12", "close": 6.95, "volume": 772574.0}, {"date": "2022-04-13", "close": 7.07, "volume": 381439.0}, {"date": "2022-04-14", "close": 7.09, "volume": 520139.0}, {"date": "2022-04-19", "close": 7.02, "volume": 339609.0}, {"date": "2022-04-20", "close": 7.01, "volume": 482456.0}, {"date": "2022-04-21", "close": 7.07, "volume": 351735.0}, {"date": "2022-04-22", "close": 7.02, "volume": 467403.0}, {"date": "2022-04-26", "close": 6.84, "volume": 875223.0}, {"date": "2022-04-27", "close": 6.73, "volume": 609675.0}, {"date": "2022-04-28", "close": 6.84, "volume": 506374.0}, {"date": "2022-04-29", "close": 7.2, "volume": 735119.0}, {"date": "2022-05-02", "close": 6.87, "volume": 782085.0}, {"date": "2022-05-03", "close": 6.91, "volume": 503691.0}, {"date": "2022-05-04", "close": 6.67, "volume": 377660.0}, {"date": "2022-05-05", "close": 6.81, "volume": 292440.0}, {"date": "2022-05-06", "close": 6.8, "volume": 620687.0}, {"date": "2022-05-09", "close": 6.59, "volume": 511703.0}, {"date": "2022-05-10", "close": 6.86, "volume": 1198883.0}, {"date": "2022-05-11", "close": 7.03, "volume": 793493.0}, {"date": "2022-05-12", "close": 6.65, "volume": 820945.0}, {"date": "2022-05-13", "close": 7.29, "volume": 773269.0}, {"date": "2022-05-16", "close": 7.1, "volume": 643201.0}, {"date": "2022-05-17", "close": 6.82, "volume": 845932.0}, {"date": "2022-05-18", "close": 6.79, "volume": 695794.0}, {"date": "2022-05-19", "close": 6.65, "volume": 862437.0}, {"date": "2022-05-20", "close": 6.75, "volume": 676063.0}, {"date": "2022-05-23", "close": 7.73, "volume": 2746079.0}, {"date": "2022-05-24", "close": 7.59, "volume": 2616066.0}, {"date": "2022-05-25", "close": 7.52, "volume": 1299190.0}, {"date": "2022-05-26", "close": 7.73, "volume": 1083773.0}, {"date": "2022-05-27", "close": 7.87, "volume": 1074620.0}, {"date": "2022-05-30", "close": 8.0, "volume": 1475495.0}, {"date": "2022-05-31", "close": 7.98, "volume": 1658792.0}, {"date": "2022-06-01", "close": 7.89, "volume": 1022489.0}, {"date": "2022-06-02", "close": 7.63, "volume": 1112431.0}, {"date": "2022-06-03", "close": 7.72, "volume": 924263.0}, {"date": "2022-06-06", "close": 7.44, "volume": 1145861.0}, {"date": "2022-06-07", "close": 7.11, "volume": 863236.0}, {"date": "2022-06-08", "close": 7.14, "volume": 670871.0}, {"date": "2022-06-09", "close": 7.1, "volume": 825723.0}, {"date": "2022-06-10", "close": 6.97, "volume": 752884.0}, {"date": "2022-06-14", "close": 6.8, "volume": 1767580.0}, {"date": "2022-06-15", "close": 6.54, "volume": 1113465.0}, {"date": "2022-06-16", "close": 6.5, "volume": 913924.0}, {"date": "2022-06-17", "close": 6.37, "volume": 3983442.0}, {"date": "2022-06-20", "close": 6.58, "volume": 837168.0}, {"date": "2022-06-21", "close": 6.67, "volume": 302195.0}, {"date": "2022-06-22", "close": 6.74, "volume": 895879.0}, {"date": "2022-06-23", "close": 6.77, "volume": 423094.0}, {"date": "2022-06-24", "close": 7.14, "volume": 486257.0}, {"date": "2022-06-27", "close": 7.16, "volume": 387065.0}, {"date": "2022-06-28", "close": 7.15, "volume": 437014.0}, {"date": "2022-06-29", "close": 6.98, "volume": 313079.0}, {"date": "2022-06-30", "close": 6.96, "volume": 413528.0}, {"date": "2022-07-01", "close": 7.02, "volume": 292418.0}, {"date": "2022-07-04", "close": 7.2, "volume": 377415.0}, {"date": "2022-07-05", "close": 7.11, "volume": 234542.0}, {"date": "2022-07-06", "close": 7.41, "volume": 791067.0}, {"date": "2022-07-07", "close": 7.5, "volume": 290305.0}, {"date": "2022-07-08", "close": 7.69, "volume": 670131.0}, {"date": "2022-07-11", "close": 7.21, "volume": 733770.0}, {"date": "2022-07-12", "close": 7.2, "volume": 328562.0}, {"date": "2022-07-13", "close": 7.49, "volume": 176679.0}, {"date": "2022-07-14", "close": 7.67, "volume": 228504.0}, {"date": "2022-07-15", "close": 7.5, "volume": 500509.0}, {"date": "2022-07-18", "close": 7.7, "volume": 647157.0}, {"date": "2022-07-19", "close": 7.76, "volume": 341599.0}, {"date": "2022-07-20", "close": 8.09, "volume": 484591.0}, {"date": "2022-07-21", "close": 8.35, "volume": 602658.0}, {"date": "2022-07-22", "close": 8.39, "volume": 446180.0}, {"date": "2022-07-25", "close": 8.06, "volume": 369441.0}, {"date": "2022-07-26", "close": 8.06, "volume": 233396.0}, {"date": "2022-07-27", "close": 8.28, "volume": 195672.0}, {"date": "2022-07-28", "close": 8.57, "volume": 426631.0}, {"date": "2022-07-29", "close": 8.67, "volume": 343119.0}, {"date": "2022-08-01", "close": 8.7, "volume": 477612.0}, {"date": "2022-08-02", "close": 8.69, "volume": 452200.0}, {"date": "2022-08-03", "close": 8.7, "volume": 248108.0}, {"date": "2022-08-04", "close": 8.7, "volume": 334125.0}, {"date": "2022-08-05", "close": 8.6, "volume": 501528.0}, {"date": "2022-08-08", "close": 8.56, "volume": 373017.0}, {"date": "2022-08-09", "close": 8.68, "volume": 331148.0}, {"date": "2022-08-10", "close": 8.57, "volume": 264007.0}, {"date": "2022-08-11", "close": 8.84, "volume": 295249.0}, {"date": "2022-08-12", "close": 8.59, "volume": 338069.0}, {"date": "2022-08-15", "close": 8.71, "volume": 195957.0}, {"date": "2022-08-16", "close": 8.7, "volume": 292079.0}, {"date": "2022-08-17", "close": 8.82, "volume": 470417.0}, {"date": "2022-08-18", "close": 7.96, "volume": 2696795.0}, {"date": "2022-08-19", "close": 7.67, "volume": 1212023.0}, {"date": "2022-08-22", "close": 7.37, "volume": 1074845.0}, {"date": "2022-08-23", "close": 7.24, "volume": 418587.0}, {"date": "2022-08-24", "close": 7.27, "volume": 515722.0}, {"date": "2022-08-25", "close": 7.12, "volume": 555695.0}, {"date": "2022-08-26", "close": 7.13, "volume": 536505.0}, {"date": "2022-08-29", "close": 7.06, "volume": 486036.0}, {"date": "2022-08-30", "close": 7.17, "volume": 349499.0}, {"date": "2022-08-31", "close": 7.28, "volume": 352749.0}, {"date": "2022-09-01", "close": 6.92, "volume": 369950.0}, {"date": "2022-09-02", "close": 6.82, "volume": 762160.0}, {"date": "2022-09-05", "close": 6.75, "volume": 540217.0}, {"date": "2022-09-06", "close": 6.37, "volume": 4618554.0}, {"date": "2022-09-07", "close": 6.06, "volume": 1221859.0}, {"date": "2022-09-08", "close": 6.1, "volume": 890995.0}, {"date": "2022-09-09", "close": 6.24, "volume": 1288375.0}, {"date": "2022-09-12", "close": 6.36, "volume": 563588.0}, {"date": "2022-09-13", "close": 6.32, "volume": 532663.0}, {"date": "2022-09-14", "close": 6.24, "volume": 462781.0}, {"date": "2022-09-15", "close": 6.32, "volume": 789778.0}, {"date": "2022-09-16", "close": 6.2, "volume": 578091.0}, {"date": "2022-09-19", "close": 6.17, "volume": 465536.0}, {"date": "2022-09-20", "close": 6.14, "volume": 223745.0}, {"date": "2022-09-21", "close": 5.99, "volume": 508811.0}, {"date": "2022-09-23", "close": 5.75, "volume": 936358.0}, {"date": "2022-09-26", "close": 5.56, "volume": 1197555.0}, {"date": "2022-09-27", "close": 5.44, "volume": 672328.0}, {"date": "2022-09-28", "close": 5.53, "volume": 1255709.0}, {"date": "2022-09-29", "close": 5.82, "volume": 636926.0}, {"date": "2022-09-30", "close": 5.67, "volume": 434774.0}, {"date": "2022-10-03", "close": 5.54, "volume": 247447.0}, {"date": "2022-10-04", "close": 5.86, "volume": 524943.0}, {"date": "2022-10-05", "close": 6.03, "volume": 562446.0}, {"date": "2022-10-06", "close": 6.03, "volume": 636961.0}, {"date": "2022-10-07", "close": 5.81, "volume": 403055.0}, {"date": "2022-10-10", "close": 5.41, "volume": 851041.0}, {"date": "2022-10-11", "close": 5.36, "volume": 569475.0}, {"date": "2022-10-12", "close": 5.14, "volume": 589379.0}, {"date": "2022-10-13", "close": 5.05, "volume": 790964.0}, {"date": "2022-10-14", "close": 5.06, "volume": 707357.0}, {"date": "2022-10-17", "close": 4.98, "volume": 957462.0}, {"date": "2022-10-18", "close": 5.18, "volume": 1167038.0}, {"date": "2022-10-19", "close": 4.98, "volume": 1245990.0}, {"date": "2022-10-20", "close": 4.91, "volume": 1013824.0}, {"date": "2022-10-21", "close": 4.84, "volume": 783220.0}, {"date": "2022-10-24", "close": 4.89, "volume": 810915.0}, {"date": "2022-10-25", "close": 4.88, "volume": 654619.0}, {"date": "2022-10-26", "close": 3.87, "volume": 6603185.0}, {"date": "2022-10-27", "close": 3.85, "volume": 2016728.0}, {"date": "2022-10-28", "close": 3.87, "volume": 1209971.0}, {"date": "2022-10-31", "close": 3.87, "volume": 931883.0}, {"date": "2022-11-01", "close": 4.03, "volume": 919415.0}, {"date": "2022-11-02", "close": 3.95, "volume": 963004.0}, {"date": "2022-11-03", "close": 4.01, "volume": 719954.0}, {"date": "2022-11-04", "close": 3.95, "volume": 604104.0}, {"date": "2022-11-07", "close": 4.01, "volume": 452905.0}, {"date": "2022-11-08", "close": 3.95, "volume": 677749.0}, {"date": "2022-11-09", "close": 4.07, "volume": 704341.0}, {"date": "2022-11-10", "close": 3.9, "volume": 755945.0}, {"date": "2022-11-11", "close": 4.06, "volume": 884248.0}, {"date": "2022-11-14", "close": 4.04, "volume": 487234.0}, {"date": "2022-11-15", "close": 4.1, "volume": 808847.0}, {"date": "2022-11-16", "close": 4.07, "volume": 446469.0}, {"date": "2022-11-17", "close": 4.13, "volume": 388995.0}, {"date": "2022-11-18", "close": 4.04, "volume": 368074.0}, {"date": "2022-11-21", "close": 3.94, "volume": 454990.0}, {"date": "2022-11-22", "close": 4.04, "volume": 450481.0}, {"date": "2022-11-23", "close": 3.96, "volume": 366176.0}, {"date": "2022-11-24", "close": 4.02, "volume": 244497.0}, {"date": "2022-11-25", "close": 4.07, "volume": 333927.0}, {"date": "2022-11-28", "close": 3.95, "volume": 299081.0}, {"date": "2022-11-29", "close": 3.95, "volume": 417511.0}, {"date": "2022-11-30", "close": 3.9, "volume": 830090.0}, {"date": "2022-12-01", "close": 4.05, "volume": 321851.0}, {"date": "2022-12-02", "close": 3.98, "volume": 503614.0}, {"date": "2022-12-05", "close": 4.02, "volume": 389897.0}, {"date": "2022-12-06", "close": 3.92, "volume": 355905.0}, {"date": "2022-12-07", "close": 3.81, "volume": 426119.0}, {"date": "2022-12-08", "close": 3.72, "volume": 597898.0}, {"date": "2022-12-09", "close": 3.8, "volume": 546186.0}, {"date": "2022-12-12", "close": 3.76, "volume": 336331.0}, {"date": "2022-12-13", "close": 3.87, "volume": 388045.0}, {"date": "2022-12-14", "close": 3.88, "volume": 318618.0}, {"date": "2022-12-15", "close": 3.85, "volume": 263957.0}, {"date": "2022-12-16", "close": 3.91, "volume": 482184.0}, {"date": "2022-12-19", "close": 3.88, "volume": 306130.0}, {"date": "2022-12-20", "close": 3.83, "volume": 862901.0}, {"date": "2022-12-21", "close": 3.87, "volume": 504368.0}, {"date": "2022-12-22", "close": 3.97, "volume": 482015.0}, {"date": "2022-12-23", "close": 3.92, "volume": 332676.0}, {"date": "2022-12-28", "close": 3.95, "volume": 210157.0}, {"date": "2022-12-29", "close": 3.96, "volume": 168822.0}, {"date": "2022-12-30", "close": 4.1, "volume": 466819.0}, {"date": "2023-01-03", "close": 3.96, "volume": 424237.0}, {"date": "2023-01-04", "close": 4.03, "volume": 272365.0}, {"date": "2023-01-05", "close": 4.08, "volume": 290691.0}, {"date": "2023-01-06", "close": 4.03, "volume": 576057.0}, {"date": "2023-01-09", "close": 4.06, "volume": 282856.0}, {"date": "2023-01-10", "close": 4.05, "volume": 232975.0}, {"date": "2023-01-11", "close": 4.16, "volume": 285132.0}, {"date": "2023-01-12", "close": 4.35, "volume": 402745.0}, {"date": "2023-01-13", "close": 4.24, "volume": 371798.0}, {"date": "2023-01-16", "close": 4.46, "volume": 321290.0}, {"date": "2023-01-17", "close": 4.38, "volume": 329918.0}, {"date": "2023-01-18", "close": 4.77, "volume": 1168758.0}, {"date": "2023-01-19", "close": 4.59, "volume": 998832.0}, {"date": "2023-01-20", "close": 4.42, "volume": 570951.0}, {"date": "2023-01-23", "close": 4.42, "volume": 446334.0}, {"date": "2023-01-24", "close": 5.21, "volume": 1918397.0}, {"date": "2023-01-25", "close": 5.27, "volume": 1204078.0}, {"date": "2023-01-27", "close": 5.24, "volume": 453317.0}, {"date": "2023-01-30", "close": 5.29, "volume": 342274.0}, {"date": "2023-01-31", "close": 5.3, "volume": 615149.0}, {"date": "2023-02-01", "close": 5.42, "volume": 412724.0}, {"date": "2023-02-02", "close": 5.43, "volume": 505159.0}, {"date": "2023-02-03", "close": 5.56, "volume": 465496.0}, {"date": "2023-02-06", "close": 5.48, "volume": 217793.0}, {"date": "2023-02-07", "close": 5.41, "volume": 312057.0}, {"date": "2023-02-08", "close": 5.39, "volume": 457912.0}, {"date": "2023-02-09", "close": 5.27, "volume": 340431.0}, {"date": "2023-02-10", "close": 5.21, "volume": 252225.0}, {"date": "2023-02-13", "close": 5.27, "volume": 211703.0}, {"date": "2023-02-14", "close": 5.25, "volume": 232700.0}, {"date": "2023-02-15", "close": 5.26, "volume": 152737.0}, {"date": "2023-02-16", "close": 5.66, "volume": 858037.0}, {"date": "2023-02-17", "close": 5.63, "volume": 882186.0}, {"date": "2023-02-20", "close": 5.71, "volume": 491893.0}, {"date": "2023-02-21", "close": 5.67, "volume": 368850.0}, {"date": "2023-02-22", "close": 5.49, "volume": 421843.0}, {"date": "2023-02-23", "close": 5.48, "volume": 352000.0}, {"date": "2023-02-24", "close": 5.45, "volume": 163896.0}, {"date": "2023-02-27", "close": 5.42, "volume": 232732.0}, {"date": "2023-02-28", "close": 5.6, "volume": 601431.0}, {"date": "2023-03-01", "close": 5.64, "volume": 320014.0}, {"date": "2023-03-02", "close": 5.44, "volume": 192598.0}, {"date": "2023-03-03", "close": 5.59, "volume": 263194.0}, {"date": "2023-03-06", "close": 5.25, "volume": 569013.0}, {"date": "2023-03-07", "close": 5.4, "volume": 618078.0}, {"date": "2023-03-08", "close": 5.36, "volume": 287040.0}, {"date": "2023-03-09", "close": 5.35, "volume": 370976.0}, {"date": "2023-03-10", "close": 5.32, "volume": 814515.0}, {"date": "2023-03-13", "close": 5.12, "volume": 541892.0}, {"date": "2023-03-14", "close": 5.1, "volume": 213673.0}, {"date": "2023-03-15", "close": 5.18, "volume": 157520.0}, {"date": "2023-03-16", "close": 5.16, "volume": 357038.0}, {"date": "2023-03-17", "close": 5.35, "volume": 394408.0}, {"date": "2023-03-20", "close": 5.31, "volume": 212502.0}, {"date": "2023-03-21", "close": 5.31, "volume": 127287.0}, {"date": "2023-03-22", "close": 5.42, "volume": 336187.0}, {"date": "2023-03-23", "close": 5.34, "volume": 202857.0}, {"date": "2023-03-24", "close": 5.38, "volume": 352926.0}, {"date": "2023-03-27", "close": 5.38, "volume": 258767.0}, {"date": "2023-03-28", "close": 5.44, "volume": 223994.0}, {"date": "2023-03-29", "close": 5.3, "volume": 178165.0}, {"date": "2023-03-30", "close": 5.38, "volume": 241789.0}, {"date": "2023-03-31", "close": 5.44, "volume": 264024.0}, {"date": "2023-04-03", "close": 5.4, "volume": 242949.0}, {"date": "2023-04-04", "close": 5.49, "volume": 279146.0}, {"date": "2023-04-05", "close": 5.7, "volume": 451960.0}, {"date": "2023-04-06", "close": 5.63, "volume": 276872.0}, {"date": "2023-04-11", "close": 5.89, "volume": 362834.0}, {"date": "2023-04-12", "close": 6.06, "volume": 389178.0}, {"date": "2023-04-13", "close": 6.12, "volume": 344309.0}, {"date": "2023-04-14", "close": 6.4, "volume": 1094383.0}, {"date": "2023-04-17", "close": 6.34, "volume": 350152.0}, {"date": "2023-04-18", "close": 6.43, "volume": 924926.0}, {"date": "2023-04-19", "close": 6.5, "volume": 578755.0}, {"date": "2023-04-20", "close": 6.86, "volume": 750683.0}, {"date": "2023-04-21", "close": 6.78, "volume": 715747.0}, {"date": "2023-04-24", "close": 6.97, "volume": 499248.0}, {"date": "2023-04-26", "close": 6.97, "volume": 527165.0}, {"date": "2023-04-27", "close": 7.01, "volume": 486619.0}, {"date": "2023-04-28", "close": 7.29, "volume": 512685.0}, {"date": "2023-05-01", "close": 7.16, "volume": 395772.0}, {"date": "2023-05-02", "close": 7.19, "volume": 328355.0}, {"date": "2023-05-03", "close": 7.22, "volume": 313553.0}, {"date": "2023-05-04", "close": 7.17, "volume": 434526.0}, {"date": "2023-05-05", "close": 7.26, "volume": 229027.0}, {"date": "2023-05-08", "close": 7.32, "volume": 336542.0}, {"date": "2023-05-09", "close": 7.29, "volume": 225441.0}, {"date": "2023-05-10", "close": 7.4, "volume": 304916.0}, {"date": "2023-05-11", "close": 7.33, "volume": 363269.0}, {"date": "2023-05-12", "close": 7.46, "volume": 299739.0}, {"date": "2023-05-15", "close": 7.6, "volume": 219953.0}, {"date": "2023-05-16", "close": 7.53, "volume": 350976.0}, {"date": "2023-05-17", "close": 7.45, "volume": 121480.0}, {"date": "2023-05-18", "close": 7.52, "volume": 266360.0}, {"date": "2023-05-19", "close": 7.34, "volume": 324118.0}, {"date": "2023-05-22", "close": 7.26, "volume": 252280.0}, {"date": "2023-05-23", "close": 7.2, "volume": 300551.0}, {"date": "2023-05-24", "close": 7.1, "volume": 897325.0}, {"date": "2023-05-25", "close": 7.32, "volume": 344791.0}, {"date": "2023-05-26", "close": 7.21, "volume": 255933.0}, {"date": "2023-05-29", "close": 7.16, "volume": 350156.0}, {"date": "2023-05-30", "close": 7.11, "volume": 287924.0}, {"date": "2023-05-31", "close": 7.1, "volume": 454444.0}, {"date": "2023-06-01", "close": 7.0, "volume": 407212.0}, {"date": "2023-06-02", "close": 7.25, "volume": 258808.0}, {"date": "2023-06-05", "close": 7.4, "volume": 357880.0}, {"date": "2023-06-06", "close": 7.25, "volume": 183563.0}, {"date": "2023-06-07", "close": 7.42, "volume": 266143.0}, {"date": "2023-06-08", "close": 7.42, "volume": 326059.0}, {"date": "2023-06-09", "close": 7.66, "volume": 308726.0}, {"date": "2023-06-13", "close": 7.78, "volume": 340999.0}, {"date": "2023-06-14", "close": 7.73, "volume": 247443.0}, {"date": "2023-06-15", "close": 7.75, "volume": 276609.0}, {"date": "2023-06-16", "close": 7.87, "volume": 384637.0}, {"date": "2023-06-19", "close": 7.85, "volume": 177880.0}, {"date": "2023-06-20", "close": 7.62, "volume": 724751.0}, {"date": "2023-06-21", "close": 7.7, "volume": 296864.0}, {"date": "2023-06-22", "close": 7.4, "volume": 591756.0}, {"date": "2023-06-23", "close": 7.38, "volume": 447758.0}, {"date": "2023-06-26", "close": 7.38, "volume": 258660.0}, {"date": "2023-06-27", "close": 7.44, "volume": 128451.0}, {"date": "2023-06-28", "close": 7.76, "volume": 229237.0}, {"date": "2023-06-29", "close": 7.92, "volume": 213178.0}, {"date": "2023-06-30", "close": 8.03, "volume": 230403.0}, {"date": "2023-07-03", "close": 7.53, "volume": 296528.0}, {"date": "2023-07-04", "close": 7.65, "volume": 363929.0}, {"date": "2023-07-05", "close": 7.61, "volume": 123760.0}, {"date": "2023-07-06", "close": 7.58, "volume": 112864.0}, {"date": "2023-07-07", "close": 7.65, "volume": 207944.0}, {"date": "2023-07-10", "close": 7.62, "volume": 117986.0}, {"date": "2023-07-11", "close": 7.83, "volume": 197343.0}, {"date": "2023-07-12", "close": 7.93, "volume": 173422.0}, {"date": "2023-07-13", "close": 7.92, "volume": 192716.0}, {"date": "2023-07-14", "close": 7.94, "volume": 161293.0}, {"date": "2023-07-17", "close": 7.95, "volume": 190975.0}, {"date": "2023-07-18", "close": 8.04, "volume": 219074.0}, {"date": "2023-07-19", "close": 8.03, "volume": 173180.0}, {"date": "2023-07-20", "close": 7.78, "volume": 161637.0}, {"date": "2023-07-21", "close": 7.66, "volume": 136344.0}, {"date": "2023-07-24", "close": 7.53, "volume": 443479.0}, {"date": "2023-07-25", "close": 7.54, "volume": 163686.0}, {"date": "2023-07-26", "close": 7.52, "volume": 322718.0}, {"date": "2023-07-27", "close": 7.55, "volume": 217284.0}, {"date": "2023-07-28", "close": 7.45, "volume": 97187.0}, {"date": "2023-07-31", "close": 7.51, "volume": 297614.0}, {"date": "2023-08-02", "close": 7.83, "volume": 349499.0}, {"date": "2023-08-03", "close": 7.75, "volume": 172032.0}, {"date": "2023-08-04", "close": 7.61, "volume": 162909.0}, {"date": "2023-08-07", "close": 7.62, "volume": 107202.0}, {"date": "2023-08-08", "close": 7.59, "volume": 81354.0}, {"date": "2023-08-09", "close": 7.53, "volume": 142810.0}, {"date": "2023-08-10", "close": 7.63, "volume": 95176.0}, {"date": "2023-08-11", "close": 7.79, "volume": 142625.0}, {"date": "2023-08-14", "close": 7.59, "volume": 118349.0}, {"date": "2023-08-15", "close": 7.66, "volume": 79006.0}, {"date": "2023-08-16", "close": 8.21, "volume": 1087110.0}, {"date": "2023-08-17", "close": 8.3, "volume": 655206.0}, {"date": "2023-08-18", "close": 7.79, "volume": 342312.0}, {"date": "2023-08-21", "close": 7.92, "volume": 226358.0}, {"date": "2023-08-22", "close": 7.96, "volume": 139190.0}, {"date": "2023-08-23", "close": 7.84, "volume": 107213.0}, {"date": "2023-08-24", "close": 7.93, "volume": 150890.0}, {"date": "2023-08-25", "close": 7.81, "volume": 134737.0}, {"date": "2023-08-28", "close": 7.2, "volume": 1092988.0}, {"date": "2023-08-29", "close": 7.78, "volume": 1222101.0}, {"date": "2023-08-30", "close": 7.75, "volume": 292174.0}, {"date": "2023-08-31", "close": 7.86, "volume": 302756.0}, {"date": "2023-09-01", "close": 7.85, "volume": 223712.0}, {"date": "2023-09-04", "close": 7.91, "volume": 321148.0}, {"date": "2023-09-05", "close": 7.93, "volume": 236405.0}, {"date": "2023-09-06", "close": 7.94, "volume": 473342.0}, {"date": "2023-09-07", "close": 7.88, "volume": 316676.0}, {"date": "2023-09-08", "close": 7.85, "volume": 356141.0}, {"date": "2023-09-11", "close": 8.13, "volume": 594062.0}, {"date": "2023-09-12", "close": 7.88, "volume": 384975.0}, {"date": "2023-09-13", "close": 7.75, "volume": 276987.0}, {"date": "2023-09-14", "close": 7.83, "volume": 199974.0}, {"date": "2023-09-15", "close": 8.01, "volume": 1582719.0}, {"date": "2023-09-18", "close": 7.96, "volume": 155100.0}, {"date": "2023-09-19", "close": 7.85, "volume": 201363.0}, {"date": "2023-09-20", "close": 8.05, "volume": 540197.0}, {"date": "2023-09-21", "close": 7.88, "volume": 258600.0}, {"date": "2023-09-22", "close": 7.99, "volume": 166908.0}, {"date": "2023-09-25", "close": 8.01, "volume": 111132.0}, {"date": "2023-09-26", "close": 8.05, "volume": 182851.0}, {"date": "2023-09-27", "close": 7.96, "volume": 308970.0}, {"date": "2023-09-28", "close": 7.95, "volume": 233693.0}, {"date": "2023-09-29", "close": 7.9, "volume": 185796.0}, {"date": "2023-10-02", "close": 7.77, "volume": 242059.0}, {"date": "2023-10-03", "close": 7.93, "volume": 328745.0}, {"date": "2023-10-04", "close": 7.89, "volume": 352470.0}, {"date": "2023-10-05", "close": 7.96, "volume": 280578.0}, {"date": "2023-10-06", "close": 8.06, "volume": 273379.0}, {"date": "2023-10-09", "close": 7.95, "volume": 312014.0}, {"date": "2023-10-10", "close": 8.18, "volume": 234476.0}, {"date": "2023-10-11", "close": 8.16, "volume": 150853.0}, {"date": "2023-10-12", "close": 8.24, "volume": 171128.0}, {"date": "2023-10-13", "close": 8.11, "volume": 146997.0}, {"date": "2023-10-16", "close": 8.01, "volume": 330770.0}, {"date": "2023-10-17", "close": 8.03, "volume": 294521.0}, {"date": "2023-10-18", "close": 8.02, "volume": 239741.0}, {"date": "2023-10-19", "close": 8.13, "volume": 203499.0}, {"date": "2023-10-20", "close": 7.94, "volume": 242836.0}, {"date": "2023-10-23", "close": 7.87, "volume": 189830.0}, {"date": "2023-10-24", "close": 7.87, "volume": 292158.0}, {"date": "2023-10-25", "close": 8.13, "volume": 1047351.0}, {"date": "2023-10-26", "close": 8.03, "volume": 366444.0}, {"date": "2023-10-27", "close": 7.97, "volume": 270500.0}, {"date": "2023-10-30", "close": 7.92, "volume": 259352.0}, {"date": "2023-10-31", "close": 7.78, "volume": 266885.0}, {"date": "2023-11-01", "close": 7.73, "volume": 497206.0}, {"date": "2023-11-02", "close": 8.01, "volume": 371208.0}, {"date": "2023-11-03", "close": 8.0, "volume": 219800.0}, {"date": "2023-11-06", "close": 7.86, "volume": 214388.0}, {"date": "2023-11-07", "close": 8.0, "volume": 224153.0}, {"date": "2023-11-08", "close": 7.97, "volume": 474292.0}, {"date": "2023-11-09", "close": 7.9, "volume": 308498.0}, {"date": "2023-11-10", "close": 7.86, "volume": 196266.0}, {"date": "2023-11-13", "close": 7.96, "volume": 270814.0}, {"date": "2023-11-14", "close": 8.14, "volume": 261539.0}, {"date": "2023-11-15", "close": 8.28, "volume": 626944.0}, {"date": "2023-11-16", "close": 8.21, "volume": 417660.0}, {"date": "2023-11-17", "close": 8.25, "volume": 277909.0}, {"date": "2023-11-20", "close": 8.19, "volume": 414716.0}, {"date": "2023-11-21", "close": 8.2, "volume": 170139.0}, {"date": "2023-11-22", "close": 8.27, "volume": 211563.0}, {"date": "2023-11-23", "close": 8.43, "volume": 332491.0}, {"date": "2023-11-24", "close": 8.38, "volume": 365143.0}, {"date": "2023-11-27", "close": 8.42, "volume": 158455.0}, {"date": "2023-11-28", "close": 8.48, "volume": 333878.0}, {"date": "2023-11-29", "close": 8.68, "volume": 347104.0}, {"date": "2023-11-30", "close": 9.09, "volume": 661430.0}, {"date": "2023-12-01", "close": 8.9, "volume": 3941162.0}, {"date": "2023-12-04", "close": 8.55, "volume": 1019746.0}, {"date": "2023-12-05", "close": 8.32, "volume": 578338.0}, {"date": "2023-12-06", "close": 8.38, "volume": 511998.0}, {"date": "2023-12-07", "close": 8.54, "volume": 511053.0}, {"date": "2023-12-08", "close": 8.44, "volume": 278565.0}, {"date": "2023-12-11", "close": 8.34, "volume": 577706.0}, {"date": "2023-12-12", "close": 8.5, "volume": 279809.0}, {"date": "2023-12-13", "close": 8.64, "volume": 311299.0}, {"date": "2023-12-14", "close": 8.71, "volume": 304269.0}, {"date": "2023-12-15", "close": 8.62, "volume": 1683563.0}, {"date": "2023-12-18", "close": 8.5, "volume": 203191.0}, {"date": "2023-12-19", "close": 8.58, "volume": 244320.0}, {"date": "2023-12-20", "close": 8.64, "volume": 136887.0}, {"date": "2023-12-21", "close": 8.52, "volume": 292403.0}, {"date": "2023-12-22", "close": 8.5, "volume": 76117.0}, {"date": "2023-12-27", "close": 8.56, "volume": 123779.0}, {"date": "2023-12-28", "close": 8.57, "volume": 84164.0}, {"date": "2023-12-29", "close": 8.55, "volume": 96099.0}, {"date": "2024-01-02", "close": 8.43, "volume": 99880.0}, {"date": "2024-01-03", "close": 8.24, "volume": 194433.0}, {"date": "2024-01-04", "close": 8.28, "volume": 108681.0}, {"date": "2024-01-05", "close": 8.16, "volume": 88578.0}, {"date": "2024-01-08", "close": 8.25, "volume": 225052.0}, {"date": "2024-01-09", "close": 8.41, "volume": 206218.0}, {"date": "2024-01-10", "close": 8.46, "volume": 157449.0}, {"date": "2024-01-11", "close": 8.45, "volume": 70148.0}, {"date": "2024-01-12", "close": 8.46, "volume": 140496.0}, {"date": "2024-01-15", "close": 8.47, "volume": 138599.0}, {"date": "2024-01-16", "close": 8.46, "volume": 91487.0}, {"date": "2024-01-17", "close": 8.2, "volume": 221944.0}, {"date": "2024-01-18", "close": 8.16, "volume": 185118.0}, {"date": "2024-01-19", "close": 8.27, "volume": 154191.0}, {"date": "2024-01-22", "close": 8.16, "volume": 169450.0}, {"date": "2024-01-23", "close": 8.13, "volume": 234524.0}, {"date": "2024-01-24", "close": 7.95, "volume": 214624.0}, {"date": "2024-01-25", "close": 8.02, "volume": 168335.0}, {"date": "2024-01-29", "close": 7.96, "volume": 374150.0}, {"date": "2024-01-30", "close": 8.03, "volume": 148117.0}, {"date": "2024-01-31", "close": 8.1, "volume": 235229.0}, {"date": "2024-02-01", "close": 8.03, "volume": 283866.0}, {"date": "2024-02-02", "close": 8.19, "volume": 211528.0}, {"date": "2024-02-05", "close": 8.06, "volume": 142007.0}, {"date": "2024-02-06", "close": 8.05, "volume": 192492.0}, {"date": "2024-02-07", "close": 8.13, "volume": 165891.0}, {"date": "2024-02-08", "close": 8.16, "volume": 185333.0}, {"date": "2024-02-09", "close": 8.41, "volume": 270137.0}, {"date": "2024-02-12", "close": 8.39, "volume": 147068.0}, {"date": "2024-02-13", "close": 8.21, "volume": 137273.0}, {"date": "2024-02-14", "close": 8.4, "volume": 156084.0}, {"date": "2024-02-15", "close": 8.4, "volume": 157980.0}, {"date": "2024-02-16", "close": 8.35, "volume": 228919.0}, {"date": "2024-02-19", "close": 8.27, "volume": 81499.0}, {"date": "2024-02-20", "close": 8.4, "volume": 110545.0}, {"date": "2024-02-21", "close": 9.79, "volume": 1228516.0}, {"date": "2024-02-22", "close": 10.35, "volume": 970271.0}, {"date": "2024-02-23", "close": 10.27, "volume": 442333.0}, {"date": "2024-02-26", "close": 10.08, "volume": 266131.0}, {"date": "2024-02-27", "close": 10.19, "volume": 219592.0}, {"date": "2024-02-28", "close": 10.12, "volume": 317107.0}, {"date": "2024-02-29", "close": 10.23, "volume": 392375.0}, {"date": "2024-03-01", "close": 10.3, "volume": 224158.0}, {"date": "2024-03-04", "close": 10.32, "volume": 263820.0}, {"date": "2024-03-05", "close": 10.4, "volume": 556475.0}, {"date": "2024-03-06", "close": 10.75, "volume": 382860.0}, {"date": "2024-03-07", "close": 10.41, "volume": 289211.0}, {"date": "2024-03-08", "close": 10.42, "volume": 247564.0}, {"date": "2024-03-11", "close": 10.33, "volume": 162160.0}, {"date": "2024-03-12", "close": 10.38, "volume": 117990.0}, {"date": "2024-03-13", "close": 10.57, "volume": 262174.0}, {"date": "2024-03-14", "close": 10.52, "volume": 220414.0}, {"date": "2024-03-15", "close": 10.56, "volume": 358130.0}, {"date": "2024-03-18", "close": 10.55, "volume": 134273.0}, {"date": "2024-03-19", "close": 10.28, "volume": 208113.0}, {"date": "2024-03-20", "close": 10.39, "volume": 94948.0}, {"date": "2024-03-21", "close": 10.68, "volume": 300532.0}, {"date": "2024-03-22", "close": 10.73, "volume": 196434.0}, {"date": "2024-03-25", "close": 10.74, "volume": 112639.0}, {"date": "2024-03-26", "close": 10.98, "volume": 310080.0}, {"date": "2024-03-27", "close": 10.81, "volume": 480176.0}, {"date": "2024-03-28", "close": 10.87, "volume": 227480.0}, {"date": "2024-04-02", "close": 11.03, "volume": 253924.0}, {"date": "2024-04-03", "close": 10.46, "volume": 126149.0}, {"date": "2024-04-04", "close": 10.44, "volume": 106135.0}, {"date": "2024-04-05", "close": 10.4, "volume": 168916.0}, {"date": "2024-04-08", "close": 10.76, "volume": 179341.0}, {"date": "2024-04-09", "close": 10.78, "volume": 120829.0}, {"date": "2024-04-10", "close": 10.88, "volume": 398118.0}, {"date": "2024-04-11", "close": 10.88, "volume": 134975.0}, {"date": "2024-04-12", "close": 10.66, "volume": 146264.0}, {"date": "2024-04-15", "close": 10.81, "volume": 244086.0}, {"date": "2024-04-16", "close": 10.5, "volume": 142614.0}, {"date": "2024-04-17", "close": 10.66, "volume": 107817.0}, {"date": "2024-04-18", "close": 10.75, "volume": 164106.0}, {"date": "2024-04-19", "close": 10.59, "volume": 173352.0}, {"date": "2024-04-22", "close": 10.77, "volume": 132778.0}, {"date": "2024-04-23", "close": 10.99, "volume": 327698.0}, {"date": "2024-04-24", "close": 10.94, "volume": 324335.0}, {"date": "2024-04-26", "close": 10.79, "volume": 172683.0}, {"date": "2024-04-29", "close": 11.0, "volume": 149178.0}, {"date": "2024-04-30", "close": 10.95, "volume": 206460.0}, {"date": "2024-05-01", "close": 10.63, "volume": 170517.0}, {"date": "2024-05-02", "close": 10.6, "volume": 171482.0}, {"date": "2024-05-03", "close": 10.71, "volume": 261217.0}, {"date": "2024-05-06", "close": 10.58, "volume": 194859.0}, {"date": "2024-05-07", "close": 10.93, "volume": 184680.0}, {"date": "2024-05-08", "close": 11.16, "volume": 468227.0}, {"date": "2024-05-09", "close": 11.14, "volume": 377311.0}, {"date": "2024-05-10", "close": 10.92, "volume": 166183.0}, {"date": "2024-05-13", "close": 10.8, "volume": 151778.0}, {"date": "2024-05-14", "close": 10.73, "volume": 176352.0}, {"date": "2024-05-15", "close": 10.72, "volume": 160513.0}, {"date": "2024-05-16", "close": 10.6, "volume": 323374.0}, {"date": "2024-05-17", "close": 10.84, "volume": 537064.0}, {"date": "2024-05-20", "close": 10.7, "volume": 166979.0}, {"date": "2024-05-21", "close": 10.8, "volume": 205729.0}, {"date": "2024-05-22", "close": 10.55, "volume": 182869.0}, {"date": "2024-05-23", "close": 10.63, "volume": 116458.0}, {"date": "2024-05-24", "close": 10.55, "volume": 103932.0}, {"date": "2024-05-27", "close": 10.88, "volume": 142356.0}, {"date": "2024-05-28", "close": 10.71, "volume": 82042.0}, {"date": "2024-05-29", "close": 10.63, "volume": 204330.0}, {"date": "2024-05-30", "close": 10.66, "volume": 101065.0}, {"date": "2024-05-31", "close": 10.91, "volume": 295486.0}, {"date": "2024-06-03", "close": 10.93, "volume": 341902.0}, {"date": "2024-06-04", "close": 10.83, "volume": 198558.0}, {"date": "2024-06-05", "close": 10.83, "volume": 134396.0}, {"date": "2024-06-06", "close": 10.88, "volume": 259802.0}, {"date": "2024-06-07", "close": 10.99, "volume": 225395.0}, {"date": "2024-06-11", "close": 10.9, "volume": 232017.0}, {"date": "2024-06-12", "close": 10.68, "volume": 140557.0}, {"date": "2024-06-13", "close": 11.39, "volume": 475858.0}, {"date": "2024-06-14", "close": 11.41, "volume": 222994.0}, {"date": "2024-06-17", "close": 11.1, "volume": 152422.0}, {"date": "2024-06-18", "close": 11.31, "volume": 237334.0}, {"date": "2024-06-19", "close": 11.42, "volume": 905403.0}, {"date": "2024-06-20", "close": 11.33, "volume": 213526.0}, {"date": "2024-06-21", "close": 11.34, "volume": 281199.0}, {"date": "2024-06-24", "close": 11.4, "volume": 131023.0}, {"date": "2024-06-25", "close": 11.66, "volume": 177073.0}, {"date": "2024-06-26", "close": 11.78, "volume": 358858.0}, {"date": "2024-06-27", "close": 11.83, "volume": 249065.0}, {"date": "2024-06-28", "close": 12.03, "volume": 248660.0}, {"date": "2024-07-01", "close": 11.81, "volume": 375349.0}, {"date": "2024-07-02", "close": 11.93, "volume": 120122.0}, {"date": "2024-07-03", "close": 11.85, "volume": 214594.0}, {"date": "2024-07-04", "close": 11.66, "volume": 186451.0}, {"date": "2024-07-05", "close": 11.91, "volume": 117489.0}, {"date": "2024-07-08", "close": 12.01, "volume": 263214.0}, {"date": "2024-07-09", "close": 12.17, "volume": 105393.0}, {"date": "2024-07-10", "close": 12.27, "volume": 324500.0}, {"date": "2024-07-11", "close": 12.0, "volume": 265046.0}, {"date": "2024-07-12", "close": 12.07, "volume": 145358.0}, {"date": "2024-07-15", "close": 11.98, "volume": 284185.0}, {"date": "2024-07-16", "close": 11.88, "volume": 269547.0}, {"date": "2024-07-17", "close": 12.19, "volume": 183783.0}, {"date": "2024-07-18", "close": 12.03, "volume": 167365.0}, {"date": "2024-07-19", "close": 12.04, "volume": 273114.0}, {"date": "2024-07-22", "close": 12.0, "volume": 342161.0}, {"date": "2024-07-23", "close": 12.22, "volume": 104246.0}, {"date": "2024-07-24", "close": 12.46, "volume": 248564.0}, {"date": "2024-07-25", "close": 12.5, "volume": 170275.0}, {"date": "2024-07-26", "close": 12.6, "volume": 190503.0}, {"date": "2024-07-29", "close": 12.68, "volume": 157272.0}, {"date": "2024-07-30", "close": 12.8, "volume": 238514.0}, {"date": "2024-07-31", "close": 13.12, "volume": 397064.0}, {"date": "2024-08-01", "close": 12.81, "volume": 351949.0}, {"date": "2024-08-02", "close": 12.75, "volume": 280992.0}, {"date": "2024-08-05", "close": 11.85, "volume": 637767.0}, {"date": "2024-08-06", "close": 11.75, "volume": 430851.0}, {"date": "2024-08-07", "close": 12.02, "volume": 191412.0}, {"date": "2024-08-08", "close": 11.69, "volume": 329929.0}, {"date": "2024-08-09", "close": 11.8, "volume": 210154.0}, {"date": "2024-08-12", "close": 12.35, "volume": 257029.0}, {"date": "2024-08-13", "close": 12.33, "volume": 262162.0}, {"date": "2024-08-14", "close": 12.42, "volume": 188454.0}, {"date": "2024-08-15", "close": 12.62, "volume": 445225.0}, {"date": "2024-08-16", "close": 12.7, "volume": 176041.0}, {"date": "2024-08-19", "close": 12.79, "volume": 344693.0}, {"date": "2024-08-20", "close": 12.86, "volume": 343340.0}, {"date": "2024-08-21", "close": 12.93, "volume": 1554791.0}, {"date": "2024-08-22", "close": 14.4, "volume": 928005.0}, {"date": "2024-08-23", "close": 14.87, "volume": 799918.0}, {"date": "2024-08-26", "close": 15.04, "volume": 424815.0}, {"date": "2024-08-27", "close": 14.96, "volume": 322699.0}, {"date": "2024-08-28", "close": 14.99, "volume": 235072.0}, {"date": "2024-08-29", "close": 15.24, "volume": 352401.0}, {"date": "2024-08-30", "close": 15.48, "volume": 486940.0}, {"date": "2024-09-02", "close": 15.38, "volume": 148576.0}, {"date": "2024-09-03", "close": 15.09, "volume": 252572.0}, {"date": "2024-09-04", "close": 15.08, "volume": 258121.0}, {"date": "2024-09-05", "close": 15.13, "volume": 173908.0}, {"date": "2024-09-06", "close": 15.08, "volume": 294850.0}, {"date": "2024-09-09", "close": 14.18, "volume": 683106.0}, {"date": "2024-09-10", "close": 14.44, "volume": 341924.0}, {"date": "2024-09-11", "close": 14.6, "volume": 291106.0}, {"date": "2024-09-12", "close": 14.75, "volume": 535092.0}, {"date": "2024-09-13", "close": 14.79, "volume": 329939.0}, {"date": "2024-09-16", "close": 14.84, "volume": 128412.0}, {"date": "2024-09-17", "close": 15.11, "volume": 261088.0}, {"date": "2024-09-18", "close": 15.4, "volume": 352251.0}, {"date": "2024-09-19", "close": 15.34, "volume": 465870.0}, {"date": "2024-09-20", "close": 15.4, "volume": 942012.0}, {"date": "2024-09-23", "close": 15.65, "volume": 509123.0}, {"date": "2024-09-24", "close": 15.7, "volume": 402513.0}, {"date": "2024-09-25", "close": 15.49, "volume": 3016084.0}, {"date": "2024-09-26", "close": 16.1, "volume": 857106.0}, {"date": "2024-09-27", "close": 16.13, "volume": 377412.0}, {"date": "2024-09-30", "close": 16.12, "volume": 431327.0}, {"date": "2024-10-01", "close": 16.33, "volume": 259214.0}, {"date": "2024-10-02", "close": 15.86, "volume": 344413.0}, {"date": "2024-10-03", "close": 15.83, "volume": 171098.0}, {"date": "2024-10-04", "close": 15.6, "volume": 232619.0}, {"date": "2024-10-07", "close": 16.0, "volume": 172483.0}, {"date": "2024-10-08", "close": 15.85, "volume": 189000.0}, {"date": "2024-10-09", "close": 15.92, "volume": 173576.0}, {"date": "2024-10-10", "close": 16.02, "volume": 227936.0}, {"date": "2024-10-11", "close": 15.92, "volume": 175081.0}, {"date": "2024-10-14", "close": 16.05, "volume": 237390.0}, {"date": "2024-10-15", "close": 16.37, "volume": 341432.0}, {"date": "2024-10-16", "close": 15.92, "volume": 268376.0}, {"date": "2024-10-17", "close": 15.68, "volume": 344764.0}, {"date": "2024-10-18", "close": 15.7, "volume": 250871.0}, {"date": "2024-10-21", "close": 15.98, "volume": 292549.0}, {"date": "2024-10-22", "close": 15.87, "volume": 401059.0}, {"date": "2024-10-23", "close": 15.83, "volume": 545089.0}, {"date": "2024-10-24", "close": 15.49, "volume": 400014.0}, {"date": "2024-10-25", "close": 15.36, "volume": 230397.0}, {"date": "2024-10-28", "close": 15.86, "volume": 235283.0}, {"date": "2024-10-29", "close": 15.7, "volume": 428111.0}, {"date": "2024-10-30", "close": 15.59, "volume": 374528.0}, {"date": "2024-10-31", "close": 15.8, "volume": 268024.0}, {"date": "2024-11-01", "close": 15.72, "volume": 158806.0}, {"date": "2024-11-04", "close": 15.86, "volume": 258665.0}, {"date": "2024-11-05", "close": 15.7, "volume": 131581.0}, {"date": "2024-11-06", "close": 15.99, "volume": 616448.0}, {"date": "2024-11-07", "close": 15.66, "volume": 351386.0}, {"date": "2024-11-08", "close": 15.95, "volume": 169767.0}, {"date": "2024-11-11", "close": 15.89, "volume": 307960.0}, {"date": "2024-11-12", "close": 15.95, "volume": 196595.0}, {"date": "2024-11-13", "close": 15.61, "volume": 161455.0}, {"date": "2024-11-14", "close": 15.62, "volume": 190480.0}, {"date": "2024-11-15", "close": 15.62, "volume": 319885.0}, {"date": "2024-11-18", "close": 15.67, "volume": 148617.0}, {"date": "2024-11-19", "close": 15.89, "volume": 238723.0}, {"date": "2024-11-20", "close": 15.77, "volume": 121543.0}, {"date": "2024-11-21", "close": 15.89, "volume": 156941.0}, {"date": "2024-11-22", "close": 15.91, "volume": 288427.0}, {"date": "2024-11-25", "close": 16.0, "volume": 662732.0}, {"date": "2024-11-26", "close": 15.84, "volume": 219986.0}, {"date": "2024-11-27", "close": 15.77, "volume": 174569.0}, {"date": "2024-11-28", "close": 15.8, "volume": 173575.0}, {"date": "2024-11-29", "close": 15.65, "volume": 158210.0}, {"date": "2024-12-02", "close": 15.96, "volume": 235159.0}, {"date": "2024-12-03", "close": 16.0, "volume": 264220.0}, {"date": "2024-12-04", "close": 16.0, "volume": 537850.0}, {"date": "2024-12-05", "close": 16.51, "volume": 609356.0}, {"date": "2024-12-06", "close": 16.25, "volume": 309250.0}, {"date": "2024-12-09", "close": 16.58, "volume": 314098.0}, {"date": "2024-12-10", "close": 16.0, "volume": 406761.0}, {"date": "2024-12-11", "close": 15.95, "volume": 242392.0}, {"date": "2024-12-12", "close": 15.81, "volume": 304023.0}, {"date": "2024-12-13", "close": 15.72, "volume": 195771.0}, {"date": "2024-12-16", "close": 15.71, "volume": 149150.0}, {"date": "2024-12-17", "close": 15.96, "volume": 220087.0}, {"date": "2024-12-18", "close": 15.94, "volume": 301215.0}, {"date": "2024-12-19", "close": 15.64, "volume": 859469.0}, {"date": "2024-12-20", "close": 16.18, "volume": 539691.0}, {"date": "2024-12-23", "close": 16.3, "volume": 349532.0}, {"date": "2024-12-24", "close": 16.27, "volume": 92146.0}, {"date": "2024-12-27", "close": 16.36, "volume": 257651.0}, {"date": "2024-12-30", "close": 16.18, "volume": 162325.0}, {"date": "2024-12-31", "close": 16.1, "volume": 154672.0}, {"date": "2025-01-02", "close": 16.21, "volume": 94265.0}, {"date": "2025-01-03", "close": 16.18, "volume": 73669.0}, {"date": "2025-01-06", "close": 15.76, "volume": 230815.0}, {"date": "2025-01-07", "close": 15.93, "volume": 239015.0}, {"date": "2025-01-08", "close": 15.89, "volume": 227178.0}, {"date": "2025-01-09", "close": 15.83, "volume": 89386.0}, {"date": "2025-01-10", "close": 15.94, "volume": 139138.0}, {"date": "2025-01-13", "close": 15.52, "volume": 163134.0}, {"date": "2025-01-14", "close": 15.6, "volume": 243236.0}, {"date": "2025-01-15", "close": 15.88, "volume": 228376.0}, {"date": "2025-01-16", "close": 15.7, "volume": 242174.0}, {"date": "2025-01-17", "close": 15.54, "volume": 170701.0}, {"date": "2025-01-20", "close": 15.6, "volume": 131712.0}, {"date": "2025-01-21", "close": 15.55, "volume": 168505.0}, {"date": "2025-01-22", "close": 15.52, "volume": 330093.0}, {"date": "2025-01-23", "close": 15.77, "volume": 316821.0}, {"date": "2025-01-24", "close": 15.88, "volume": 270526.0}, {"date": "2025-01-28", "close": 16.24, "volume": 275775.0}, {"date": "2025-01-29", "close": 16.34, "volume": 444688.0}, {"date": "2025-01-30", "close": 16.15, "volume": 176738.0}, {"date": "2025-01-31", "close": 16.03, "volume": 326148.0}, {"date": "2025-02-03", "close": 16.23, "volume": 279413.0}, {"date": "2025-02-04", "close": 16.08, "volume": 221276.0}, {"date": "2025-02-05", "close": 16.4, "volume": 208360.0}, {"date": "2025-02-06", "close": 16.86, "volume": 277225.0}, {"date": "2025-02-07", "close": 16.98, "volume": 272555.0}, {"date": "2025-02-10", "close": 16.31, "volume": 186028.0}, {"date": "2025-02-11", "close": 16.77, "volume": 654004.0}, {"date": "2025-02-12", "close": 16.54, "volume": 319487.0}, {"date": "2025-02-13", "close": 16.43, "volume": 181935.0}, {"date": "2025-02-14", "close": 16.75, "volume": 202669.0}, {"date": "2025-02-17", "close": 17.1, "volume": 174880.0}, {"date": "2025-02-18", "close": 17.25, "volume": 195325.0}, {"date": "2025-02-19", "close": 17.14, "volume": 312943.0}, {"date": "2025-02-20", "close": 17.1, "volume": 201112.0}, {"date": "2025-02-21", "close": 16.16, "volume": 1089355.0}, {"date": "2025-02-24", "close": 16.03, "volume": 374427.0}, {"date": "2025-02-25", "close": 15.89, "volume": 319483.0}, {"date": "2025-02-26", "close": 15.34, "volume": 435481.0}, {"date": "2025-02-27", "close": 15.45, "volume": 255513.0}, {"date": "2025-02-28", "close": 15.23, "volume": 486811.0}, {"date": "2025-03-03", "close": 15.04, "volume": 532651.0}, {"date": "2025-03-04", "close": 15.03, "volume": 600304.0}, {"date": "2025-03-05", "close": 15.54, "volume": 538632.0}, {"date": "2025-03-06", "close": 15.86, "volume": 738842.0}, {"date": "2025-03-07", "close": 15.46, "volume": 573119.0}, {"date": "2025-03-10", "close": 15.28, "volume": 268068.0}, {"date": "2025-03-11", "close": 14.9, "volume": 494309.0}, {"date": "2025-03-12", "close": 14.48, "volume": 498121.0}, {"date": "2025-03-13", "close": 14.2, "volume": 693281.0}, {"date": "2025-03-14", "close": 14.32, "volume": 447061.0}, {"date": "2025-03-17", "close": 14.26, "volume": 443194.0}, {"date": "2025-03-18", "close": 14.33, "volume": 485701.0}, {"date": "2025-03-19", "close": 15.28, "volume": 802846.0}, {"date": "2025-03-20", "close": 15.63, "volume": 740454.0}, {"date": "2025-03-21", "close": 16.24, "volume": 1132049.0}, {"date": "2025-03-24", "close": 16.12, "volume": 368672.0}, {"date": "2025-03-25", "close": 16.11, "volume": 458038.0}, {"date": "2025-03-26", "close": 16.71, "volume": 630352.0}, {"date": "2025-03-27", "close": 16.13, "volume": 488656.0}, {"date": "2025-03-28", "close": 16.06, "volume": 224327.0}, {"date": "2025-03-31", "close": 15.59, "volume": 409592.0}, {"date": "2025-04-01", "close": 15.55, "volume": 364556.0}, {"date": "2025-04-02", "close": 15.63, "volume": 217243.0}, {"date": "2025-04-03", "close": 15.39, "volume": 458735.0}, {"date": "2025-04-04", "close": 14.64, "volume": 478291.0}, {"date": "2025-04-07", "close": 13.57, "volume": 885933.0}, {"date": "2025-04-08", "close": 14.02, "volume": 401233.0}, {"date": "2025-04-09", "close": 13.5, "volume": 641465.0}, {"date": "2025-04-10", "close": 14.57, "volume": 466730.0}, {"date": "2025-04-11", "close": 14.43, "volume": 259821.0}, {"date": "2025-04-14", "close": 14.7, "volume": 167856.0}, {"date": "2025-04-15", "close": 14.86, "volume": 262598.0}, {"date": "2025-04-16", "close": 14.63, "volume": 280554.0}, {"date": "2025-04-17", "close": 14.83, "volume": 312075.0}, {"date": "2025-04-22", "close": 14.65, "volume": 220322.0}, {"date": "2025-04-23", "close": 15.22, "volume": 325356.0}, {"date": "2025-04-24", "close": 15.28, "volume": 227689.0}, {"date": "2025-04-28", "close": 15.38, "volume": 281253.0}, {"date": "2025-04-29", "close": 15.59, "volume": 229955.0}, {"date": "2025-04-30", "close": 15.75, "volume": 291584.0}, {"date": "2025-05-01", "close": 15.99, "volume": 217393.0}, {"date": "2025-05-02", "close": 16.02, "volume": 173261.0}, {"date": "2025-05-05", "close": 16.18, "volume": 168823.0}, {"date": "2025-05-06", "close": 16.27, "volume": 132231.0}, {"date": "2025-05-07", "close": 16.31, "volume": 287778.0}, {"date": "2025-05-08", "close": 16.5, "volume": 176046.0}, {"date": "2025-05-09", "close": 16.86, "volume": 198611.0}, {"date": "2025-05-12", "close": 16.56, "volume": 238814.0}, {"date": "2025-05-13", "close": 17.08, "volume": 251094.0}, {"date": "2025-05-14", "close": 16.82, "volume": 572031.0}, {"date": "2025-05-15", "close": 16.98, "volume": 301828.0}, {"date": "2025-05-16", "close": 16.96, "volume": 225682.0}, {"date": "2025-05-19", "close": 16.95, "volume": 203963.0}, {"date": "2025-05-20", "close": 17.27, "volume": 359794.0}, {"date": "2025-05-21", "close": 17.15, "volume": 154130.0}, {"date": "2025-05-22", "close": 17.31, "volume": 179749.0}, {"date": "2025-05-23", "close": 17.55, "volume": 242674.0}, {"date": "2025-05-26", "close": 17.25, "volume": 289584.0}, {"date": "2025-05-27", "close": 17.59, "volume": 291353.0}, {"date": "2025-05-28", "close": 17.86, "volume": 317515.0}, {"date": "2025-05-29", "close": 17.83, "volume": 185890.0}, {"date": "2025-05-30", "close": 18.0, "volume": 425848.0}, {"date": "2025-06-02", "close": 18.04, "volume": 200690.0}, {"date": "2025-06-03", "close": 18.37, "volume": 255292.0}, {"date": "2025-06-04", "close": 18.34, "volume": 260193.0}, {"date": "2025-06-05", "close": 18.5, "volume": 247706.0}, {"date": "2025-06-06", "close": 18.25, "volume": 196568.0}, {"date": "2025-06-10", "close": 18.42, "volume": 209720.0}, {"date": "2025-06-11", "close": 18.44, "volume": 480390.0}, {"date": "2025-06-12", "close": 18.85, "volume": 741130.0}, {"date": "2025-06-13", "close": 19.38, "volume": 853709.0}, {"date": "2025-06-16", "close": 19.9, "volume": 436371.0}, {"date": "2025-06-17", "close": 19.74, "volume": 424195.0}, {"date": "2025-06-18", "close": 19.98, "volume": 373947.0}, {"date": "2025-06-19", "close": 19.7, "volume": 274005.0}, {"date": "2025-06-20", "close": 20.26, "volume": 1199876.0}, {"date": "2025-06-23", "close": 20.08, "volume": 355585.0}, {"date": "2025-06-24", "close": 20.12, "volume": 387836.0}, {"date": "2025-06-25", "close": 19.86, "volume": 351838.0}, {"date": "2025-06-26", "close": 19.92, "volume": 358123.0}, {"date": "2025-06-27", "close": 20.08, "volume": 246623.0}, {"date": "2025-06-30", "close": 20.11, "volume": 319049.0}, {"date": "2025-07-01", "close": 19.97, "volume": 370426.0}, {"date": "2025-07-02", "close": 19.93, "volume": 382250.0}, {"date": "2025-07-03", "close": 19.73, "volume": 199556.0}, {"date": "2025-07-04", "close": 19.43, "volume": 167977.0}, {"date": "2025-07-07", "close": 19.34, "volume": 274383.0}, {"date": "2025-07-08", "close": 19.03, "volume": 408393.0}, {"date": "2025-07-09", "close": 18.75, "volume": 189357.0}, {"date": "2025-07-10", "close": 18.77, "volume": 223235.0}, {"date": "2025-07-11", "close": 18.52, "volume": 120255.0}, {"date": "2025-07-14", "close": 18.82, "volume": 323845.0}, {"date": "2025-07-15", "close": 19.05, "volume": 133314.0}, {"date": "2025-07-16", "close": 19.15, "volume": 168179.0}, {"date": "2025-07-17", "close": 19.75, "volume": 239357.0}, {"date": "2025-07-18", "close": 20.24, "volume": 335833.0}, {"date": "2025-07-21", "close": 20.35, "volume": 223700.0}, {"date": "2025-07-22", "close": 20.41, "volume": 265270.0}, {"date": "2025-07-23", "close": 20.29, "volume": 203249.0}, {"date": "2025-07-24", "close": 20.58, "volume": 319446.0}, {"date": "2025-07-25", "close": 20.61, "volume": 252500.0}, {"date": "2025-07-28", "close": 20.69, "volume": 196649.0}, {"date": "2025-07-29", "close": 20.66, "volume": 273534.0}, {"date": "2025-07-30", "close": 20.7, "volume": 372151.0}, {"date": "2025-07-31", "close": 20.95, "volume": 358711.0}, {"date": "2025-08-01", "close": 21.65, "volume": 515543.0}, {"date": "2025-08-04", "close": 21.07, "volume": 298810.0}, {"date": "2025-08-05", "close": 22.47, "volume": 556214.0}, {"date": "2025-08-06", "close": 23.28, "volume": 677207.0}, {"date": "2025-08-07", "close": 23.4, "volume": 512494.0}, {"date": "2025-08-08", "close": 23.63, "volume": 438055.0}, {"date": "2025-08-11", "close": 23.64, "volume": 433789.0}, {"date": "2025-08-12", "close": 23.81, "volume": 297568.0}, {"date": "2025-08-13", "close": 24.13, "volume": 336866.0}, {"date": "2025-08-14", "close": 24.32, "volume": 422961.0}, {"date": "2025-08-15", "close": 24.18, "volume": 288496.0}, {"date": "2025-08-18", "close": 24.26, "volume": 324332.0}, {"date": "2025-08-19", "close": 24.31, "volume": 326041.0}, {"date": "2025-08-20", "close": 23.67, "volume": 508570.0}, {"date": "2025-08-21", "close": 26.2, "volume": 607040.0}, {"date": "2025-08-22", "close": 28.34, "volume": 910663.0}, {"date": "2025-08-25", "close": 29.6, "volume": 865215.0}, {"date": "2025-08-26", "close": 30.6, "volume": 1026978.0}, {"date": "2025-08-27", "close": 29.95, "volume": 825712.0}, {"date": "2025-08-28", "close": 29.84, "volume": 506022.0}, {"date": "2025-08-29", "close": 30.88, "volume": 608182.0}, {"date": "2025-09-01", "close": 29.73, "volume": 289501.0}, {"date": "2025-09-02", "close": 29.81, "volume": 348860.0}, {"date": "2025-09-03", "close": 29.8, "volume": 550821.0}, {"date": "2025-09-04", "close": 29.84, "volume": 518971.0}, {"date": "2025-09-05", "close": 30.77, "volume": 475370.0}, {"date": "2025-09-08", "close": 31.08, "volume": 266193.0}, {"date": "2025-09-09", "close": 31.01, "volume": 442524.0}, {"date": "2025-09-10", "close": 31.12, "volume": 365068.0}, {"date": "2025-09-11", "close": 30.95, "volume": 225999.0}, {"date": "2025-09-12", "close": 30.95, "volume": 296002.0}, {"date": "2025-09-15", "close": 30.53, "volume": 379585.0}, {"date": "2025-09-16", "close": 30.47, "volume": 323674.0}, {"date": "2025-09-17", "close": 30.44, "volume": 346622.0}, {"date": "2025-09-18", "close": 30.29, "volume": 231353.0}, {"date": "2025-09-19", "close": 29.98, "volume": 695552.0}, {"date": "2025-09-22", "close": 30.06, "volume": 235541.0}, {"date": "2025-09-23", "close": 29.92, "volume": 262216.0}, {"date": "2025-09-24", "close": 30.38, "volume": 290125.0}, {"date": "2025-09-25", "close": 29.6, "volume": 298283.0}, {"date": "2025-09-26", "close": 29.72, "volume": 279538.0}, {"date": "2025-09-29", "close": 29.52, "volume": 226968.0}, {"date": "2025-09-30", "close": 29.52, "volume": 304467.0}, {"date": "2025-10-01", "close": 30.1, "volume": 365294.0}, {"date": "2025-10-02", "close": 30.39, "volume": 331013.0}, {"date": "2025-10-03", "close": 31.16, "volume": 644291.0}, {"date": "2025-10-06", "close": 30.38, "volume": 252896.0}, {"date": "2025-10-07", "close": 31.86, "volume": 608092.0}, {"date": "2025-10-08", "close": 32.11, "volume": 471007.0}, {"date": "2025-10-09", "close": 32.66, "volume": 564623.0}, {"date": "2025-10-10", "close": 33.24, "volume": 359937.0}, {"date": "2025-10-13", "close": 32.73, "volume": 502119.0}, {"date": "2025-10-14", "close": 33.54, "volume": 642033.0}, {"date": "2025-10-15", "close": 33.99, "volume": 778726.0}, {"date": "2025-10-16", "close": 33.47, "volume": 392877.0}, {"date": "2025-10-17", "close": 33.08, "volume": 1229638.0}, {"date": "2025-10-20", "close": 33.56, "volume": 275452.0}, {"date": "2025-10-21", "close": 34.07, "volume": 321202.0}, {"date": "2025-10-22", "close": 34.3, "volume": 578670.0}, {"date": "2025-10-23", "close": 34.64, "volume": 727751.0}, {"date": "2025-10-24", "close": 35.86, "volume": 336988.0}, {"date": "2025-10-27", "close": 36.3, "volume": 545339.0}, {"date": "2025-10-28", "close": 35.77, "volume": 459083.0}, {"date": "2025-10-29", "close": 36.13, "volume": 293996.0}, {"date": "2025-10-30", "close": 36.53, "volume": 359101.0}, {"date": "2025-10-31", "close": 36.25, "volume": 238837.0}, {"date": "2025-11-03", "close": 36.55, "volume": 231471.0}, {"date": "2025-11-04", "close": 36.39, "volume": 218003.0}, {"date": "2025-11-05", "close": 34.9, "volume": 396937.0}, {"date": "2025-11-06", "close": 33.91, "volume": 597505.0}, {"date": "2025-11-07", "close": 33.6, "volume": 372183.0}, {"date": "2025-11-10", "close": 34.08, "volume": 550922.0}, {"date": "2025-11-11", "close": 34.2, "volume": 311301.0}, {"date": "2025-11-12", "close": 33.15, "volume": 477919.0}, {"date": "2025-11-13", "close": 33.08, "volume": 324502.0}, {"date": "2025-11-14", "close": 30.87, "volume": 538380.0}, {"date": "2025-11-17", "close": 31.74, "volume": 352010.0}, {"date": "2025-11-18", "close": 30.62, "volume": 483368.0}, {"date": "2025-11-19", "close": 29.44, "volume": 528612.0}, {"date": "2025-11-20", "close": 29.87, "volume": 416959.0}, {"date": "2025-11-21", "close": 28.69, "volume": 597226.0}, {"date": "2025-11-24", "close": 29.53, "volume": 532329.0}, {"date": "2025-11-25", "close": 29.98, "volume": 300794.0}, {"date": "2025-11-26", "close": 30.87, "volume": 505228.0}, {"date": "2025-11-27", "close": 30.68, "volume": 321559.0}, {"date": "2025-11-28", "close": 30.85, "volume": 231090.0}, {"date": "2025-12-01", "close": 30.4, "volume": 280682.0}, {"date": "2025-12-02", "close": 30.27, "volume": 675212.0}, {"date": "2025-12-03", "close": 30.63, "volume": 292664.0}, {"date": "2025-12-04", "close": 30.51, "volume": 330525.0}, {"date": "2025-12-05", "close": 30.97, "volume": 148124.0}, {"date": "2025-12-08", "close": 31.07, "volume": 175878.0}, {"date": "2025-12-09", "close": 30.49, "volume": 191143.0}, {"date": "2025-12-10", "close": 30.48, "volume": 381625.0}, {"date": "2025-12-11", "close": 30.52, "volume": 207674.0}, {"date": "2025-12-12", "close": 30.47, "volume": 243869.0}, {"date": "2025-12-15", "close": 29.4, "volume": 174259.0}, {"date": "2025-12-16", "close": 29.2, "volume": 412733.0}, {"date": "2025-12-17", "close": 29.1, "volume": 290973.0}, {"date": "2025-12-18", "close": 26.93, "volume": 561957.0}, {"date": "2025-12-19", "close": 28.35, "volume": 785547.0}, {"date": "2025-12-22", "close": 29.43, "volume": 495358.0}, {"date": "2025-12-23", "close": 29.34, "volume": 303914.0}, {"date": "2025-12-24", "close": 29.06, "volume": 172565.0}, {"date": "2025-12-29", "close": 29.0, "volume": 127240.0}, {"date": "2025-12-30", "close": 28.97, "volume": 283612.0}, {"date": "2025-12-31", "close": 28.43, "volume": 167268.0}, {"date": "2026-01-02", "close": 29.02, "volume": 113200.0}, {"date": "2026-01-05", "close": 28.97, "volume": 135314.0}, {"date": "2026-01-06", "close": 29.39, "volume": 208816.0}, {"date": "2026-01-07", "close": 30.14, "volume": 289425.0}, {"date": "2026-01-08", "close": 31.56, "volume": 392688.0}, {"date": "2026-01-09", "close": 36.89, "volume": 811066.0}, {"date": "2026-01-12", "close": 36.71, "volume": 582092.0}, {"date": "2026-01-13", "close": 37.0, "volume": 605434.0}, {"date": "2026-01-14", "close": 36.55, "volume": 335975.0}, {"date": "2026-01-15", "close": 36.2, "volume": 320498.0}, {"date": "2026-01-16", "close": 37.16, "volume": 445452.0}, {"date": "2026-01-19", "close": 36.96, "volume": 152151.0}, {"date": "2026-01-20", "close": 37.45, "volume": 481725.0}, {"date": "2026-01-21", "close": 38.28, "volume": 401457.0}, {"date": "2026-01-22", "close": 38.98, "volume": 325191.0}, {"date": "2026-01-23", "close": 39.41, "volume": 280516.0}, {"date": "2026-01-27", "close": 39.47, "volume": 286694.0}, {"date": "2026-01-28", "close": 39.49, "volume": 247476.0}, {"date": "2026-01-29", "close": 39.59, "volume": 168137.0}, {"date": "2026-01-30", "close": 38.04, "volume": 428627.0}, {"date": "2026-02-02", "close": 37.63, "volume": 211397.0}, {"date": "2026-02-03", "close": 37.99, "volume": 196090.0}, {"date": "2026-02-04", "close": 37.03, "volume": 266974.0}, {"date": "2026-02-05", "close": 35.92, "volume": 243313.0}, {"date": "2026-02-06", "close": 34.57, "volume": 414544.0}, {"date": "2026-02-09", "close": 36.1, "volume": 269851.0}, {"date": "2026-02-10", "close": 35.8, "volume": 477665.0}, {"date": "2026-02-11", "close": 36.63, "volume": 181420.0}, {"date": "2026-02-12", "close": 35.4, "volume": 227560.0}, {"date": "2026-02-13", "close": 34.22, "volume": 351511.0}, {"date": "2026-02-16", "close": 34.26, "volume": 371752.0}, {"date": "2026-02-17", "close": 34.31, "volume": 229405.0}, {"date": "2026-02-18", "close": 34.64, "volume": 326872.0}, {"date": "2026-02-19", "close": 34.55, "volume": 437134.0}, {"date": "2026-02-20", "close": 34.69, "volume": 346558.0}, {"date": "2026-02-23", "close": 34.69, "volume": 313086.0}, {"date": "2026-02-24", "close": 34.59, "volume": 487000.0}, {"date": "2026-02-25", "close": 34.36, "volume": 328727.0}, {"date": "2026-02-26", "close": 36.24, "volume": 344544.0}, {"date": "2026-02-27", "close": 35.51, "volume": 431821.0}, {"date": "2026-03-02", "close": 37.13, "volume": 304303.0}, {"date": "2026-03-03", "close": 37.58, "volume": 525004.0}, {"date": "2026-03-04", "close": 36.5, "volume": 370340.0}, {"date": "2026-03-05", "close": 37.18, "volume": 385210.0}, {"date": "2026-03-06", "close": 36.54, "volume": 253262.0}, {"date": "2026-03-09", "close": 34.43, "volume": 363784.0}, {"date": "2026-03-10", "close": 35.33, "volume": 194028.0}, {"date": "2026-03-11", "close": 36.2, "volume": 285930.0}, {"date": "2026-03-12", "close": 34.97, "volume": 307046.0}, {"date": "2026-03-13", "close": 34.41, "volume": 179788.0}, {"date": "2026-03-16", "close": 33.65, "volume": 173018.0}, {"date": "2026-03-17", "close": 34.06, "volume": 127372.0}, {"date": "2026-03-18", "close": 34.81, "volume": 213995.0}, {"date": "2026-03-19", "close": 34.51, "volume": 310462.0}, {"date": "2026-03-20", "close": 33.56, "volume": 1002592.0}, {"date": "2026-03-23", "close": 32.8, "volume": 322880.0}, {"date": "2026-03-24", "close": 32.54, "volume": 165515.0}, {"date": "2026-03-25", "close": 34.58, "volume": 325194.0}, {"date": "2026-03-26", "close": 34.41, "volume": 240740.0}, {"date": "2026-03-27", "close": 32.37, "volume": 435487.0}, {"date": "2026-03-30", "close": 31.9, "volume": 478833.0}, {"date": "2026-03-31", "close": 31.26, "volume": 334906.0}, {"date": "2026-04-01", "close": 32.55, "volume": 420472.0}, {"date": "2026-04-02", "close": 32.02, "volume": 166499.0}, {"date": "2026-04-07", "close": 33.14, "volume": 213115.0}, {"date": "2026-04-08", "close": 35.41, "volume": 259596.0}, {"date": "2026-04-09", "close": 34.76, "volume": 204129.0}, {"date": "2026-04-10", "close": 34.0, "volume": 276401.0}, {"date": "2026-04-13", "close": 33.77, "volume": 199820.0}, {"date": "2026-04-14", "close": 34.06, "volume": 251572.0}, {"date": "2026-04-15", "close": 33.42, "volume": 348800.0}, {"date": "2026-04-16", "close": 33.67, "volume": 298038.0}, {"date": "2026-04-17", "close": 33.97, "volume": 204817.0}, {"date": "2026-04-20", "close": 34.88, "volume": 200710.0}, {"date": "2026-04-21", "close": 36.47, "volume": 371336.0}, {"date": "2026-04-22", "close": 35.94, "volume": 306337.0}, {"date": "2026-04-23", "close": 36.0, "volume": 153427.0}, {"date": "2026-04-24", "close": 35.64, "volume": 193456.0}, {"date": "2026-04-27", "close": 35.67, "volume": 148011.0}, {"date": "2026-04-28", "close": 36.38, "volume": 247630.0}, {"date": "2026-04-29", "close": 42.0, "volume": 715481.0}, {"date": "2026-04-30", "close": 41.68, "volume": 649596.0}, {"date": "2026-05-01", "close": 43.33, "volume": 389764.0}, {"date": "2026-05-04", "close": 43.92, "volume": 242046.0}, {"date": "2026-05-05", "close": 39.8, "volume": 9012209.0}, {"date": "2026-05-06", "close": 40.05, "volume": 813565.0}, {"date": "2026-05-07", "close": 40.91, "volume": 645854.0}, {"date": "2026-05-08", "close": 40.34, "volume": 519373.0}, {"date": "2026-05-11", "close": 39.19, "volume": 580133.0}, {"date": "2026-05-12", "close": 38.96, "volume": 317528.0}, {"date": "2026-05-13", "close": 38.55, "volume": 356499.0}, {"date": "2026-05-14", "close": 40.22, "volume": 649260.0}, {"date": "2026-05-15", "close": 40.3, "volume": 319251.0}, {"date": "2026-05-18", "close": 39.74, "volume": 490515.0}, {"date": "2026-05-19", "close": 40.07, "volume": 498618.0}, {"date": "2026-05-20", "close": 39.0, "volume": 285561.0}, {"date": "2026-05-21", "close": 39.61, "volume": 273234.0}, {"date": "2026-05-22", "close": 39.96, "volume": 274075.0}, {"date": "2026-05-25", "close": 40.42, "volume": 182125.0}, {"date": "2026-05-26", "close": 41.26, "volume": 319421.0}, {"date": "2026-05-27", "close": 41.64, "volume": 568448.0}, {"date": "2026-05-28", "close": 41.03, "volume": 379584.0}, {"date": "2026-05-29", "close": 42.65, "volume": 436344.0}, {"date": "2026-06-01", "close": 42.82, "volume": 286529.0}, {"date": "2026-06-02", "close": 43.93, "volume": 444996.0}, {"date": "2026-06-03", "close": 42.97, "volume": 805877.0}, {"date": "2026-06-04", "close": 42.9, "volume": 305985.0}, {"date": "2026-06-05", "close": 43.7, "volume": 247037.0}, {"date": "2026-06-09", "close": 43.85, "volume": 655587.0}, {"date": "2026-06-10", "close": 43.08, "volume": 614357.0}, {"date": "2026-06-11", "close": 42.56, "volume": 710945.0}, {"date": "2026-06-12", "close": 43.14, "volume": 384709.0}, {"date": "2026-06-15", "close": 43.08, "volume": 260374.0}, {"date": "2026-06-16", "close": 42.97, "volume": 220249.0}, {"date": "2026-06-17", "close": 43.12, "volume": 195508.0}, {"date": "2026-06-18", "close": 43.62, "volume": 312720.0}, {"date": "2026-06-19", "close": 43.14, "volume": 510003.0}, {"date": "2026-06-22", "close": 42.55, "volume": 176391.0}, {"date": "2026-06-23", "close": 42.14, "volume": 348275.0}, {"date": "2026-06-24", "close": 43.86, "volume": 511031.0}, {"date": "2026-06-25", "close": 43.99, "volume": 320273.0}, {"date": "2026-06-26", "close": 43.49, "volume": 230989.0}, {"date": "2026-06-29", "close": 43.45, "volume": 215500.0}, {"date": "2026-06-30", "close": 44.14, "volume": 473173.0}, {"date": "2026-07-01", "close": 44.35, "volume": 310662.0}, {"date": "2026-07-02", "close": 44.04, "volume": 651185.0}, {"date": "2026-07-03", "close": 44.0, "volume": 361680.0}, {"date": "2026-07-06", "close": 43.45, "volume": 323130.0}, {"date": "2026-07-07", "close": 43.69, "volume": 269070.0}, {"date": "2026-07-08", "close": 43.0, "volume": 422622.0}, {"date": "2026-07-09", "close": 44.49, "volume": 284646.0}, {"date": "2026-07-10", "close": 43.3, "volume": 204963.0}, {"date": "2026-07-13", "close": 42.25, "volume": 294458.0}, {"date": "2026-07-14", "close": 42.19, "volume": 388508.0}, {"date": "2026-07-15", "close": 43.5, "volume": 261390.0}, {"date": "2026-07-16", "close": 43.02, "volume": 277122.0}, {"date": "2026-07-17", "close": 41.73, "volume": 193588.0}, {"date": "2026-07-20", "close": 41.48, "volume": 185377.0}, {"date": "2026-07-21", "close": 41.86, "volume": 173242.0}, {"date": "2026-07-22", "close": 42.26, "volume": 168962.0}, {"date": "2026-07-23", "close": 41.36, "volume": 355148.0}, {"date": "2026-07-24", "close": 39.65, "volume": 606560.0}, {"date": "2026-07-27", "close": 40.74, "volume": 266888.0}, {"date": "2026-07-28", "close": 39.44, "volume": 358324.0}, {"date": "2026-07-29", "close": 38.67, "volume": 567763.0}, {"date": "2026-07-30", "close": 38.52, "volume": 809043.0}, {"date": "2026-07-31", "close": 40.08, "volume": 643714.0}, {"date": "2026-08-03", "close": 40.08, "volume": 264735.0}, {"date": "2026-08-04", "close": 40.09, "volume": 320339.0}, {"date": "2026-08-05", "close": 41.4, "volume": 694528.0}, {"date": "2026-08-06", "close": 41.44, "volume": 409017.0}, {"date": "2026-08-07", "close": 41.06, "volume": 558400.0}, {"date": "2026-08-10", "close": 39.12, "volume": 591160.0}, {"date": "2026-08-11", "close": 40.75, "volume": 1047059.0}, {"date": "2026-08-12", "close": 44.54, "volume": 435869.0}, {"date": "2026-08-13", "close": 44.29, "volume": 563929.0}, {"date": "2026-08-14", "close": 44.92, "volume": 369697.0}, {"date": "2026-08-17", "close": 44.82, "volume": 420920.0}, {"date": "2026-08-18", "close": 43.43, "volume": 428886.0}, {"date": "2026-08-19", "close": 43.48, "volume": 372784.0}, {"date": "2026-08-20", "close": 48.88, "volume": 1143830.0}, {"date": "2026-08-21", "close": 49.02, "volume": 934899.0}, {"date": "2026-08-24", "close": 48.62, "volume": 520622.0}, {"date": "2026-08-25", "close": 49.92, "volume": 650484.0}, {"date": "2026-08-26", "close": 49.35, "volume": 365509.0}, {"date": "2026-08-27", "close": 48.62, "volume": 243138.0}, {"date": "2026-08-28", "close": 47.56, "volume": 299701.0}, {"date": "2026-08-31", "close": 46.97, "volume": 745875.0}, {"date": "2026-09-01", "close": 47.77, "volume": 615376.0}, {"date": "2026-09-02", "close": 46.18, "volume": 594638.0}, {"date": "2026-09-03", "close": 46.69, "volume": 449435.0}, {"date": "2026-09-04", "close": 46.5, "volume": 298380.0}, {"date": "2026-09-07", "close": 46.07, "volume": 670157.0}], "refreshing": true}