{"ticker": "EGG", "overview": {"name": "Enero Group Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 94995.0, "sell_n": 0, "sell_sum": 0, "net": 94995.0, "insiders": 1, "first_date": "2026-04-20", "last_date": "2026-04-20"}, "metrics": {"ticker": "EGG", "has_prices": true, "as_of": "2026-09-18", "last": 0.25, "prev_close": 0.245, "change": 0.0050000000000000044, "change_pct": 0.02040816326530614, "session_volume": 952.0, "vwap_5": 0.2441561781726001, "vwap_20": 0.2554481742749665, "vwap_60": 0.2660375182772851, "vwap_250": 0.41924018626790677, "high_52w": 0.7, "low_52w": 0.23, "avg_volume_20": 194804.8, "sessions": 400, "market_cap": {"value": 22230105.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130763", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130763", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "ASX-03129853", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129853", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "ASX-03129090", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129090", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "ASXSH-03125793", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "1851 Capital Pty Ltd", "who_key": "1851 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "1851 Capital Pty Ltd walks away from EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125793", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "ASX-03123642", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123642", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "ASX-03123635", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123635", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "ASX-03120940", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EGG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120940", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "ASX-03119390", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EGG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119390", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "ASX3Y-03081119-1", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "Ian Ball", "who_key": "Ian Ball", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94995.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $95K of EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081119", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283189}], "recent_buys": [{"id": "ASX3Y-03081119-1", "src": "ASX", "ticker": "EGG", "cik": "", "company": "Enero Group Limited", "company_raw": "Enero Group Limited", "who": "Ian Ball", "who_key": "Ian Ball", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94995.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $95K of EGG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081119", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283189}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as Trustee of WSSP Australian Equities Tr", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.256, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126704-2A1692396", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.636, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116921-2A1687081", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115371-2A1686466", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.94, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107150-2A1681939", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.91, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104018-2A1679454", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Ball", "notice_type": "3Y", "direct_shares": 488000.0, "indirect_shares": 1724638.0, "indirect_account": "Director's Interest Notice Name of entity Enero Group Limited", "pct": null, "notice_date": "2026-04-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081119-2A1667626", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Howcroft", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-21", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-03", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Gregory", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-29", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Amos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-29", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-12-09", "source_url": "https://www.marketindex.com.au/asx/egg", "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": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125793-2A1691935", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/egg", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/egg", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/egg", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/egg", "needs_ocr": 0}], "directors": [{"name": "Ian Ball", "first_seen": "2026-04-21", "last_seen": "2026-04-21", "status": "current", "notices": 1}, {"name": "R Amos", "first_seen": "2010-11-29", "last_seen": "2010-11-29", "status": "past", "notices": 1}, {"name": "P Gregory", "first_seen": "2010-11-29", "last_seen": "2010-11-29", "status": "past", "notices": 1}, {"name": "R.Howcroft", "first_seen": "2015-05-21", "last_seen": "2015-05-21", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2008-12-09", "last_seen": "2023-08-29", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ian Ball", "who_key": "Ian Ball", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94995.0, "sold": 0, "net": 94995.0, "trades": 1, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 94995.0, "date": "2026-04-20", "score": 51.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081119"}], "latest": {"action": "BUY", "amount": 94995.0, "date": "2026-04-20", "score": 51.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081119"}}], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144843-2A1701996"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification of cessation of securities - EGG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136476-2A1697651"}, {"date": "2026-09-09", "form": "Notice Of Meeting", "title": "AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133642-2A1696316"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126704-2A1692396"}, {"date": "2026-08-25", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125793-2A1691935"}], "performance": {"ticker": "EGG", "has_prices": true, "summary": {"n": 1, "avg": -0.5581395348837209, "win_rate": 0.0, "best": -0.5581395348837209, "worst": -0.5581395348837209, "as_of": "2026-11-02"}, "buys": [{"who": "Ian Ball", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94995.0, "date": "2026-04-20", "score": 51.1, "ref_price": 0.43, "return": -0.5581395348837209}]}, "price_series": [{"date": "2004-04-30", "close": 34.47982766, "volume": 71742.0}, {"date": "2004-05-03", "close": 32.38525869, "volume": 16745.0}, {"date": "2004-05-04", "close": 32.54637938, "volume": 18564.0}, {"date": "2004-05-05", "close": 33.8353449, "volume": 28116.0}, {"date": "2004-05-06", "close": 34.64094835, "volume": 12500.0}, {"date": "2004-05-07", "close": 35.4465518, "volume": 49228.0}, {"date": "2004-05-10", "close": 34.80206904, "volume": 2358.0}, {"date": "2004-05-11", "close": 34.47982766, "volume": 3923.0}, {"date": "2004-05-12", "close": 34.64094835, "volume": 6207.0}, {"date": "2004-05-13", "close": 34.47982766, "volume": 7604.0}, {"date": "2004-05-14", "close": 34.47982766, "volume": 51641.0}, {"date": "2004-05-17", "close": 33.8353449, "volume": 1384.0}, {"date": "2004-05-18", "close": 33.8353449, "volume": 2622.0}, {"date": "2004-05-19", "close": 33.8353449, "volume": 7758.0}, {"date": "2004-05-20", "close": 33.8353449, "volume": 2649.0}, {"date": "2004-05-21", "close": 33.8353449, "volume": 3910.0}, {"date": "2004-05-24", "close": 33.8353449, "volume": 7231.0}, {"date": "2004-05-26", "close": 33.02974145, "volume": 62.0}, {"date": "2004-05-27", "close": 32.224138, "volume": 65833.0}, {"date": "2004-05-28", "close": 32.224138, "volume": 13654.0}, {"date": "2004-05-31", "close": 32.86862076, "volume": 186.0}, {"date": "2004-06-01", "close": 32.224138, "volume": 4723.0}, {"date": "2004-06-02", "close": 32.224138, "volume": 3227.0}, {"date": "2004-06-03", "close": 32.224138, "volume": 3445.0}, {"date": "2004-06-07", "close": 32.86862076, "volume": 143.0}, {"date": "2004-06-08", "close": 32.86862076, "volume": 931.0}, {"date": "2004-06-09", "close": 32.224138, "volume": 73.0}, {"date": "2004-06-10", "close": 32.224138, "volume": 1540.0}, {"date": "2004-06-15", "close": 31.41853455, "volume": 1508.0}, {"date": "2004-06-16", "close": 31.41853455, "volume": 1204.0}, {"date": "2004-06-17", "close": 31.41853455, "volume": 53.0}, {"date": "2004-06-18", "close": 32.224138, "volume": 2243.0}, {"date": "2004-06-21", "close": 32.224138, "volume": 2110.0}, {"date": "2004-06-22", "close": 32.224138, "volume": 570.0}, {"date": "2004-06-23", "close": 32.224138, "volume": 1707.0}, {"date": "2004-06-25", "close": 33.02974145, "volume": 2203.0}, {"date": "2004-06-28", "close": 32.38525869, "volume": 20792.0}, {"date": "2004-06-29", "close": 33.02974145, "volume": 1018.0}, {"date": "2004-06-30", "close": 33.02974145, "volume": 559.0}, {"date": "2004-07-01", "close": 33.02974145, "volume": 984.0}, {"date": "2004-07-02", "close": 33.19086214, "volume": 1086.0}, {"date": "2004-07-05", "close": 33.02974145, "volume": 2877.0}, {"date": "2004-07-06", "close": 33.02974145, "volume": 29853.0}, {"date": "2004-07-08", "close": 33.02974145, "volume": 931.0}, {"date": "2004-07-09", "close": 33.8353449, "volume": 931.0}, {"date": "2004-07-14", "close": 33.99646559, "volume": 434.0}, {"date": "2004-07-15", "close": 34.15758628, "volume": 869.0}, {"date": "2004-07-19", "close": 33.67422421, "volume": 5089.0}, {"date": "2004-07-20", "close": 34.96318973, "volume": 22058.0}, {"date": "2004-07-21", "close": 34.80206904, "volume": 366.0}, {"date": "2004-07-22", "close": 34.80206904, "volume": 18185.0}, {"date": "2004-07-23", "close": 34.15758628, "volume": 403.0}, {"date": "2004-07-26", "close": 34.80206904, "volume": 323.0}, {"date": "2004-07-27", "close": 34.64094835, "volume": 873.0}, {"date": "2004-07-28", "close": 34.64094835, "volume": 1144.0}, {"date": "2004-07-29", "close": 35.4465518, "volume": 9359.0}, {"date": "2004-07-30", "close": 36.09103456, "volume": 2393.0}, {"date": "2004-08-02", "close": 36.09103456, "volume": 1496.0}, {"date": "2004-08-03", "close": 37.0577587, "volume": 683.0}, {"date": "2004-08-04", "close": 37.0577587, "volume": 12359.0}, {"date": "2004-08-05", "close": 37.0577587, "volume": 25900.0}, {"date": "2004-08-06", "close": 37.0577587, "volume": 6994.0}, {"date": "2004-08-09", "close": 37.0577587, "volume": 421.0}, {"date": "2004-08-10", "close": 37.0577587, "volume": 12922.0}, {"date": "2004-08-11", "close": 38.6689656, "volume": 5474.0}, {"date": "2004-08-12", "close": 40.2801725, "volume": 74123.0}, {"date": "2004-08-13", "close": 39.95793112, "volume": 16278.0}, {"date": "2004-08-16", "close": 39.47456905, "volume": 43778.0}, {"date": "2004-08-17", "close": 39.47456905, "volume": 253.0}, {"date": "2004-08-18", "close": 38.83008629, "volume": 346.0}, {"date": "2004-08-19", "close": 38.6689656, "volume": 186.0}, {"date": "2004-08-20", "close": 38.34672422, "volume": 310.0}, {"date": "2004-08-24", "close": 40.2801725, "volume": 10780.0}, {"date": "2004-08-25", "close": 41.8913794, "volume": 1884.0}, {"date": "2004-08-26", "close": 41.56913802, "volume": 857.0}, {"date": "2004-08-27", "close": 41.24689664, "volume": 310.0}, {"date": "2004-08-30", "close": 40.60241388, "volume": 99.0}, {"date": "2004-08-31", "close": 40.2801725, "volume": 962.0}, {"date": "2004-09-01", "close": 40.2801725, "volume": 9527.0}, {"date": "2004-09-02", "close": 40.60241388, "volume": 7448.0}, {"date": "2004-09-03", "close": 40.60241388, "volume": 683.0}, {"date": "2004-09-06", "close": 40.2801725, "volume": 7944.0}, {"date": "2004-09-07", "close": 40.2801725, "volume": 434.0}, {"date": "2004-09-08", "close": 40.2801725, "volume": 155.0}, {"date": "2004-09-09", "close": 40.2801725, "volume": 962.0}, {"date": "2004-09-10", "close": 40.2801725, "volume": 31552.0}, {"date": "2004-09-13", "close": 41.24689664, "volume": 1068.0}, {"date": "2004-09-14", "close": 40.2801725, "volume": 1943.0}, {"date": "2004-09-15", "close": 40.60241388, "volume": 5755.0}, {"date": "2004-09-16", "close": 40.2801725, "volume": 5563.0}, {"date": "2004-09-17", "close": 40.2801725, "volume": 5586.0}, {"date": "2004-09-20", "close": 40.76353457, "volume": 2802.0}, {"date": "2004-09-21", "close": 40.2801725, "volume": 1862.0}, {"date": "2004-09-22", "close": 40.60241388, "volume": 4965.0}, {"date": "2004-09-23", "close": 40.2801725, "volume": 1918.0}, {"date": "2004-09-24", "close": 40.2801725, "volume": 2059.0}, {"date": "2004-09-27", "close": 40.76353457, "volume": 590.0}, {"date": "2004-09-28", "close": 41.40801733, "volume": 832.0}, {"date": "2004-09-29", "close": 40.60241388, "volume": 372.0}, {"date": "2004-09-30", "close": 40.60241388, "volume": 428.0}, {"date": "2004-10-01", "close": 40.60241388, "volume": 1738.0}, {"date": "2004-10-04", "close": 40.60241388, "volume": 310.0}, {"date": "2004-10-05", "close": 41.08577595, "volume": 31033.0}, {"date": "2004-10-06", "close": 40.2801725, "volume": 124.0}, {"date": "2004-10-07", "close": 39.79681043, "volume": 186.0}, {"date": "2004-10-08", "close": 40.2801725, "volume": 12.0}, {"date": "2004-10-11", "close": 40.2801725, "volume": 857.0}, {"date": "2004-10-12", "close": 40.2801725, "volume": 844.0}, {"date": "2004-10-13", "close": 40.2801725, "volume": 559.0}, {"date": "2004-10-14", "close": 38.6689656, "volume": 8875.0}, {"date": "2004-10-15", "close": 38.6689656, "volume": 74.0}, {"date": "2004-10-19", "close": 38.99120698, "volume": 625.0}, {"date": "2004-10-20", "close": 40.2801725, "volume": 1862.0}, {"date": "2004-10-21", "close": 40.2801725, "volume": 1694.0}, {"date": "2004-10-22", "close": 41.08577595, "volume": 93.0}, {"date": "2004-10-25", "close": 41.08577595, "volume": 497.0}, {"date": "2004-10-26", "close": 40.2801725, "volume": 248.0}, {"date": "2004-10-27", "close": 41.8913794, "volume": 962.0}, {"date": "2004-10-29", "close": 45.1137932, "volume": 111.0}, {"date": "2004-11-01", "close": 44.95267251, "volume": 1755.0}, {"date": "2004-11-02", "close": 44.95267251, "volume": 899.0}, {"date": "2004-11-04", "close": 44.79155182, "volume": 3897.0}, {"date": "2004-11-05", "close": 44.63043113, "volume": 1583.0}, {"date": "2004-11-08", "close": 43.98594837, "volume": 701.0}, {"date": "2004-11-09", "close": 43.5025863, "volume": 850.0}, {"date": "2004-11-11", "close": 45.1137932, "volume": 2172.0}, {"date": "2004-11-12", "close": 44.79155182, "volume": 1365.0}, {"date": "2004-11-15", "close": 44.46931044, "volume": 1552.0}, {"date": "2004-11-16", "close": 44.79155182, "volume": 1552.0}, {"date": "2004-11-17", "close": 44.46931044, "volume": 186.0}, {"date": "2004-11-19", "close": 44.46931044, "volume": 292.0}, {"date": "2004-11-22", "close": 44.30818975, "volume": 22343.0}, {"date": "2004-11-23", "close": 44.46931044, "volume": 4542.0}, {"date": "2004-11-24", "close": 44.30818975, "volume": 49786.0}, {"date": "2004-11-25", "close": 44.79155182, "volume": 3445.0}, {"date": "2004-11-26", "close": 45.43603458, "volume": 590.0}, {"date": "2004-11-29", "close": 46.08051734, "volume": 149.0}, {"date": "2004-11-30", "close": 46.08051734, "volume": 365.0}, {"date": "2004-12-02", "close": 45.59715527, "volume": 44620.0}, {"date": "2004-12-03", "close": 45.59715527, "volume": 156.0}, {"date": "2004-12-06", "close": 46.24163803, "volume": 341.0}, {"date": "2004-12-07", "close": 46.08051734, "volume": 174.0}, {"date": "2004-12-08", "close": 45.75827596, "volume": 526.0}, {"date": "2004-12-09", "close": 45.1137932, "volume": 442.0}, {"date": "2004-12-10", "close": 44.95267251, "volume": 93.0}, {"date": "2004-12-14", "close": 45.75827596, "volume": 187.0}, {"date": "2004-12-15", "close": 47.04724148, "volume": 931.0}, {"date": "2004-12-17", "close": 46.7250001, "volume": 43.0}, {"date": "2004-12-21", "close": 45.1137932, "volume": 217.0}, {"date": "2004-12-22", "close": 45.91939665, "volume": 99.0}, {"date": "2004-12-23", "close": 45.91939665, "volume": 68.0}, {"date": "2004-12-24", "close": 46.7250001, "volume": 62.0}, {"date": "2004-12-30", "close": 46.7250001, "volume": 65.0}, {"date": "2005-01-06", "close": 45.91939665, "volume": 63.0}, {"date": "2005-01-10", "close": 45.91939665, "volume": 235.0}, {"date": "2005-01-11", "close": 45.1137932, "volume": 481.0}, {"date": "2005-01-13", "close": 45.1137932, "volume": 1552.0}, {"date": "2005-01-17", "close": 48.81956907, "volume": 93.0}, {"date": "2005-01-21", "close": 48.17508631, "volume": 48.0}, {"date": "2005-01-25", "close": 46.40275872, "volume": 503.0}, {"date": "2005-01-27", "close": 48.336207, "volume": 163.0}, {"date": "2005-01-28", "close": 48.336207, "volume": 17.0}, {"date": "2005-02-01", "close": 48.17508631, "volume": 30.0}, {"date": "2005-02-02", "close": 48.01396562, "volume": 895.0}, {"date": "2005-02-03", "close": 47.53060355, "volume": 187.0}, {"date": "2005-02-04", "close": 44.46931044, "volume": 781.0}, {"date": "2005-02-07", "close": 44.46931044, "volume": 323.0}, {"date": "2005-02-08", "close": 46.7250001, "volume": 744.0}, {"date": "2005-02-09", "close": 46.7250001, "volume": 465.0}, {"date": "2005-02-10", "close": 46.56387941, "volume": 1179.0}, {"date": "2005-02-11", "close": 47.53060355, "volume": 735.0}, {"date": "2005-02-14", "close": 46.7250001, "volume": 214.0}, {"date": "2005-02-15", "close": 47.04724148, "volume": 11336.0}, {"date": "2005-02-16", "close": 47.04724148, "volume": 1552.0}, {"date": "2005-02-17", "close": 47.53060355, "volume": 3997.0}, {"date": "2005-02-18", "close": 47.53060355, "volume": 2390.0}, {"date": "2005-02-21", "close": 48.01396562, "volume": 42.0}, {"date": "2005-02-22", "close": 46.7250001, "volume": 1274.0}, {"date": "2005-02-23", "close": 48.336207, "volume": 106.0}, {"date": "2005-02-24", "close": 47.53060355, "volume": 6486.0}, {"date": "2005-02-25", "close": 48.336207, "volume": 310.0}, {"date": "2005-03-01", "close": 48.336207, "volume": 12723.0}, {"date": "2005-03-02", "close": 48.336207, "volume": 17617.0}, {"date": "2005-03-03", "close": 48.336207, "volume": 99.0}, {"date": "2005-03-04", "close": 48.336207, "volume": 1862.0}, {"date": "2005-03-07", "close": 48.49732769, "volume": 186.0}, {"date": "2005-03-08", "close": 48.49732769, "volume": 65.0}, {"date": "2005-03-09", "close": 48.65844838, "volume": 217.0}, {"date": "2005-03-10", "close": 48.81956907, "volume": 58.0}, {"date": "2005-03-11", "close": 50.26965528, "volume": 697.0}, {"date": "2005-03-14", "close": 52.36422425, "volume": 465.0}, {"date": "2005-03-15", "close": 53.97543115, "volume": 1198.0}, {"date": "2005-03-16", "close": 55.58663805, "volume": 2394.0}, {"date": "2005-03-17", "close": 53.97543115, "volume": 1743.0}, {"date": "2005-03-18", "close": 53.1698277, "volume": 124.0}, {"date": "2005-03-21", "close": 53.81431046, "volume": 310.0}, {"date": "2005-03-22", "close": 53.1698277, "volume": 363.0}, {"date": "2005-03-23", "close": 51.5586208, "volume": 956.0}, {"date": "2005-03-24", "close": 50.91413804, "volume": 217.0}, {"date": "2005-03-29", "close": 50.91413804, "volume": 217.0}, {"date": "2005-03-30", "close": 51.23637942, "volume": 596.0}, {"date": "2005-03-31", "close": 51.5586208, "volume": 9232.0}, {"date": "2005-04-01", "close": 51.5586208, "volume": 7661.0}, {"date": "2005-04-04", "close": 51.5586208, "volume": 621.0}, {"date": "2005-04-06", "close": 50.75301735, "volume": 310.0}, {"date": "2005-04-07", "close": 51.23637942, "volume": 12936.0}, {"date": "2005-04-11", "close": 51.23637942, "volume": 670.0}, {"date": "2005-04-12", "close": 51.5586208, "volume": 7733.0}, {"date": "2005-04-14", "close": 51.5586208, "volume": 106.0}, {"date": "2005-04-15", "close": 51.23637942, "volume": 2389.0}, {"date": "2005-04-18", "close": 50.59189666, "volume": 155.0}, {"date": "2005-04-19", "close": 49.78629321, "volume": 62.0}, {"date": "2005-04-20", "close": 49.9474139, "volume": 1683.0}, {"date": "2005-04-21", "close": 48.65844838, "volume": 838.0}, {"date": "2005-04-22", "close": 48.65844838, "volume": 847.0}, {"date": "2005-04-26", "close": 48.336207, "volume": 2559.0}, {"date": "2005-04-27", "close": 46.7250001, "volume": 1421.0}, {"date": "2005-04-28", "close": 45.91939665, "volume": 2141.0}, {"date": "2005-04-29", "close": 45.91939665, "volume": 434.0}, {"date": "2005-05-02", "close": 45.91939665, "volume": 434.0}, {"date": "2005-05-03", "close": 45.91939665, "volume": 621.0}, {"date": "2005-05-04", "close": 45.27491389, "volume": 1291.0}, {"date": "2005-05-05", "close": 45.1137932, "volume": 645.0}, {"date": "2005-05-06", "close": 45.1137932, "volume": 186.0}, {"date": "2005-05-09", "close": 45.1137932, "volume": 621.0}, {"date": "2005-05-10", "close": 45.1137932, "volume": 186.0}, {"date": "2005-05-12", "close": 45.1137932, "volume": 2234.0}, {"date": "2005-05-13", "close": 45.1137932, "volume": 2421.0}, {"date": "2005-05-16", "close": 45.1137932, "volume": 50841.0}, {"date": "2005-05-17", "close": 45.59715527, "volume": 3103.0}, {"date": "2005-05-19", "close": 47.04724148, "volume": 857.0}, {"date": "2005-05-20", "close": 47.53060355, "volume": 497.0}, {"date": "2005-05-24", "close": 47.53060355, "volume": 47.0}, {"date": "2005-05-25", "close": 47.53060355, "volume": 853.0}, {"date": "2005-05-27", "close": 46.7250001, "volume": 46077.0}, {"date": "2005-05-30", "close": 49.9474139, "volume": 310.0}, {"date": "2005-05-31", "close": 49.9474139, "volume": 22.0}, {"date": "2005-06-01", "close": 48.336207, "volume": 320.0}, {"date": "2005-06-02", "close": 47.69172424, "volume": 223.0}, {"date": "2005-06-03", "close": 47.69172424, "volume": 122.0}, {"date": "2005-06-06", "close": 47.69172424, "volume": 1.0}, {"date": "2005-06-07", "close": 48.336207, "volume": 73941.0}, {"date": "2005-06-08", "close": 48.49732769, "volume": 689.0}, {"date": "2005-06-09", "close": 48.49732769, "volume": 2048.0}, {"date": "2005-06-10", "close": 48.49732769, "volume": 6207.0}, {"date": "2005-06-15", "close": 48.49732769, "volume": 559.0}, {"date": "2005-06-17", "close": 48.336207, "volume": 310.0}, {"date": "2005-06-20", "close": 49.14181045, "volume": 12.0}, {"date": "2005-06-22", "close": 48.49732769, "volume": 7808.0}, {"date": "2005-06-23", "close": 48.336207, "volume": 12.0}, {"date": "2005-06-24", "close": 48.336207, "volume": 580.0}, {"date": "2005-06-28", "close": 49.14181045, "volume": 186.0}, {"date": "2005-06-29", "close": 49.14181045, "volume": 101.0}, {"date": "2005-06-30", "close": 48.336207, "volume": 116.0}, {"date": "2005-07-01", "close": 48.336207, "volume": 9316.0}, {"date": "2005-07-04", "close": 46.7250001, "volume": 497.0}, {"date": "2005-07-05", "close": 48.336207, "volume": 621.0}, {"date": "2005-07-06", "close": 47.53060355, "volume": 621.0}, {"date": "2005-07-07", "close": 47.53060355, "volume": 124.0}, {"date": "2005-07-08", "close": 47.53060355, "volume": 310.0}, {"date": "2005-07-12", "close": 47.69172424, "volume": 90.0}, {"date": "2005-07-13", "close": 47.69172424, "volume": 15231.0}, {"date": "2005-07-15", "close": 49.9474139, "volume": 292.0}, {"date": "2005-07-18", "close": 48.336207, "volume": 1046.0}, {"date": "2005-07-22", "close": 49.14181045, "volume": 549.0}, {"date": "2005-07-25", "close": 49.14181045, "volume": 62.0}, {"date": "2005-07-26", "close": 48.336207, "volume": 124.0}, {"date": "2005-07-27", "close": 48.336207, "volume": 48507.0}, {"date": "2005-07-29", "close": 48.336207, "volume": 441.0}, {"date": "2005-08-01", "close": 48.336207, "volume": 555.0}, {"date": "2005-08-03", "close": 49.14181045, "volume": 327.0}, {"date": "2005-08-04", "close": 49.9474139, "volume": 128.0}, {"date": "2005-08-05", "close": 50.75301735, "volume": 1033.0}, {"date": "2005-08-09", "close": 52.36422425, "volume": 689.0}, {"date": "2005-08-11", "close": 53.1698277, "volume": 7138.0}, {"date": "2005-08-12", "close": 53.97543115, "volume": 227.0}, {"date": "2005-08-15", "close": 53.97543115, "volume": 372.0}, {"date": "2005-08-17", "close": 55.58663805, "volume": 31.0}, {"date": "2005-08-18", "close": 56.3922415, "volume": 962.0}, {"date": "2005-08-19", "close": 56.23112081, "volume": 838.0}, {"date": "2005-08-22", "close": 56.87560357, "volume": 1589.0}, {"date": "2005-08-23", "close": 56.23112081, "volume": 1179.0}, {"date": "2005-08-24", "close": 59.6146553, "volume": 3438.0}, {"date": "2005-08-25", "close": 62.03146565, "volume": 1644.0}, {"date": "2005-08-26", "close": 63.64267255, "volume": 590.0}, {"date": "2005-08-29", "close": 63.64267255, "volume": 471.0}, {"date": "2005-08-30", "close": 61.2258622, "volume": 1043.0}, {"date": "2005-08-31", "close": 61.2258622, "volume": 621.0}, {"date": "2005-09-05", "close": 61.2258622, "volume": 310.0}, {"date": "2005-09-06", "close": 60.42025875, "volume": 124.0}, {"date": "2005-09-07", "close": 59.6146553, "volume": 592.0}, {"date": "2005-09-08", "close": 58.97017254, "volume": 654.0}, {"date": "2005-09-09", "close": 61.2258622, "volume": 118.0}, {"date": "2005-09-13", "close": 61.2258622, "volume": 6.0}, {"date": "2005-09-14", "close": 61.2258622, "volume": 21.0}, {"date": "2005-09-15", "close": 60.42025875, "volume": 1241.0}, {"date": "2005-09-20", "close": 61.2258622, "volume": 19.0}, {"date": "2005-09-21", "close": 61.2258622, "volume": 110.0}, {"date": "2005-09-22", "close": 62.03146565, "volume": 6047.0}, {"date": "2005-09-23", "close": 61.2258622, "volume": 1545.0}, {"date": "2005-09-26", "close": 61.2258622, "volume": 1359.0}, {"date": "2005-09-27", "close": 61.2258622, "volume": 1856.0}, {"date": "2005-09-28", "close": 61.2258622, "volume": 310.0}, {"date": "2005-09-29", "close": 61.38698289, "volume": 155.0}, {"date": "2005-09-30", "close": 61.2258622, "volume": 497.0}, {"date": "2005-10-04", "close": 61.2258622, "volume": 1639.0}, {"date": "2005-10-05", "close": 61.2258622, "volume": 310.0}, {"date": "2005-10-06", "close": 61.2258622, "volume": 21800.0}, {"date": "2005-10-10", "close": 61.2258622, "volume": 155.0}, {"date": "2005-10-12", "close": 60.74250013, "volume": 59.0}, {"date": "2005-10-17", "close": 60.42025875, "volume": 62.0}, {"date": "2005-10-18", "close": 57.35896564, "volume": 210.0}, {"date": "2005-10-21", "close": 59.6146553, "volume": 10262.0}, {"date": "2005-10-24", "close": 59.6146553, "volume": 15774.0}, {"date": "2005-10-25", "close": 62.03146565, "volume": 124.0}, {"date": "2005-11-10", "close": 60.42025875, "volume": 10.0}, {"date": "2005-11-14", "close": 58.80905185, "volume": 23.0}, {"date": "2005-11-15", "close": 58.80905185, "volume": 138.0}, {"date": "2005-11-21", "close": 58.80905185, "volume": 36.0}, {"date": "2005-11-22", "close": 58.80905185, "volume": 274.0}, {"date": "2005-11-25", "close": 58.0034484, "volume": 78.0}, {"date": "2005-11-29", "close": 58.97017254, "volume": 65.0}, {"date": "2005-11-30", "close": 60.42025875, "volume": 989.0}, {"date": "2005-12-01", "close": 60.90362082, "volume": 1428.0}, {"date": "2005-12-07", "close": 60.42025875, "volume": 310.0}, {"date": "2005-12-08", "close": 60.42025875, "volume": 31.0}, {"date": "2005-12-09", "close": 61.2258622, "volume": 622.0}, {"date": "2005-12-12", "close": 61.2258622, "volume": 931.0}, {"date": "2005-12-13", "close": 64.28715531, "volume": 489.0}, {"date": "2005-12-19", "close": 61.2258622, "volume": 745.0}, {"date": "2005-12-20", "close": 61.2258622, "volume": 217.0}, {"date": "2005-12-28", "close": 61.2258622, "volume": 175.0}, {"date": "2006-01-03", "close": 59.6146553, "volume": 310.0}, {"date": "2006-01-04", "close": 59.6146553, "volume": 73.0}, {"date": "2006-01-06", "close": 59.6146553, "volume": 217.0}, {"date": "2006-01-10", "close": 59.6146553, "volume": 341.0}, {"date": "2006-01-12", "close": 59.13129323, "volume": 74.0}, {"date": "2006-01-13", "close": 59.6146553, "volume": 52.0}, {"date": "2006-01-20", "close": 60.42025875, "volume": 925.0}, {"date": "2006-01-23", "close": 61.2258622, "volume": 186.0}, {"date": "2006-01-27", "close": 63.64267255, "volume": 1752.0}, {"date": "2006-01-30", "close": 60.42025875, "volume": 124.0}, {"date": "2006-01-31", "close": 60.42025875, "volume": 372.0}, {"date": "2006-02-01", "close": 60.42025875, "volume": 186.0}, {"date": "2006-02-03", "close": 60.42025875, "volume": 310.0}, {"date": "2006-02-07", "close": 61.2258622, "volume": 776.0}, {"date": "2006-02-08", "close": 61.2258622, "volume": 2265.0}, {"date": "2006-02-09", "close": 62.03146565, "volume": 3850.0}, {"date": "2006-02-13", "close": 62.03146565, "volume": 206.0}, {"date": "2006-02-14", "close": 62.03146565, "volume": 192.0}, {"date": "2006-02-15", "close": 62.03146565, "volume": 62.0}, {"date": "2006-02-16", "close": 62.8370691, "volume": 2494.0}, {"date": "2006-02-17", "close": 63.64267255, "volume": 389.0}, {"date": "2006-02-20", "close": 62.8370691, "volume": 988.0}, {"date": "2006-02-21", "close": 64.448276, "volume": 1336.0}, {"date": "2006-02-22", "close": 66.0594829, "volume": 11327.0}, {"date": "2006-02-23", "close": 66.86508635, "volume": 1055.0}, {"date": "2006-02-24", "close": 69.2818967, "volume": 124.0}, {"date": "2006-02-27", "close": 68.95965532, "volume": 1295.0}, {"date": "2006-02-28", "close": 69.2818967, "volume": 403.0}, {"date": "2006-03-01", "close": 69.12077601, "volume": 184.0}, {"date": "2006-03-02", "close": 67.6706898, "volume": 262.0}, {"date": "2006-03-03", "close": 69.2818967, "volume": 99.0}, {"date": "2006-03-06", "close": 69.2818967, "volume": 31.0}, {"date": "2006-03-08", "close": 67.6706898, "volume": 111.0}, {"date": "2006-03-10", "close": 65.25387945, "volume": 54.0}, {"date": "2006-03-14", "close": 67.6706898, "volume": 4244.0}, {"date": "2006-03-15", "close": 70.08750015, "volume": 1241.0}, {"date": "2006-03-16", "close": 72.5043105, "volume": 1607.0}, {"date": "2006-03-17", "close": 72.5043105, "volume": 217.0}, {"date": "2006-03-20", "close": 70.8931036, "volume": 372.0}, {"date": "2006-03-27", "close": 69.2818967, "volume": 137.0}, {"date": "2006-03-29", "close": 69.2818967, "volume": 17.0}, {"date": "2006-03-30", "close": 69.2818967, "volume": 20.0}, {"date": "2006-03-31", "close": 66.86508635, "volume": 621.0}, {"date": "2006-04-03", "close": 66.86508635, "volume": 2757.0}, {"date": "2006-04-05", "close": 67.34844842, "volume": 940.0}, {"date": "2006-04-06", "close": 68.47629325, "volume": 869.0}, {"date": "2006-04-07", "close": 68.47629325, "volume": 73.0}, {"date": "2006-04-10", "close": 66.70396566, "volume": 104.0}, {"date": "2006-04-11", "close": 66.70396566, "volume": 187.0}, {"date": "2006-04-12", "close": 66.86508635, "volume": 124.0}, {"date": "2006-04-13", "close": 65.25387945, "volume": 1055.0}, {"date": "2006-04-19", "close": 65.25387945, "volume": 112.0}, {"date": "2006-04-20", "close": 64.448276, "volume": 215.0}, {"date": "2006-04-24", "close": 63.64267255, "volume": 6558.0}, {"date": "2006-04-26", "close": 63.64267255, "volume": 178.0}, {"date": "2006-04-27", "close": 65.25387945, "volume": 637.0}, {"date": "2006-04-28", "close": 65.09275876, "volume": 797.0}, {"date": "2006-05-01", "close": 64.448276, "volume": 33319.0}, {"date": "2006-05-02", "close": 64.448276, "volume": 5765.0}, {"date": "2006-05-03", "close": 65.73724152, "volume": 372.0}, {"date": "2006-05-04", "close": 64.448276, "volume": 621.0}, {"date": "2006-05-05", "close": 67.6706898, "volume": 197.0}, {"date": "2006-05-08", "close": 68.47629325, "volume": 472.0}, {"date": "2006-05-09", "close": 67.6706898, "volume": 124.0}, {"date": "2006-05-10", "close": 67.34844842, "volume": 1165.0}, {"date": "2006-05-11", "close": 68.47629325, "volume": 851.0}, {"date": "2006-05-12", "close": 69.12077601, "volume": 701.0}, {"date": "2006-05-15", "close": 67.6706898, "volume": 87.0}, {"date": "2006-05-16", "close": 66.0594829, "volume": 104.0}, {"date": "2006-05-17", "close": 66.0594829, "volume": 106.0}, {"date": "2006-05-18", "close": 66.86508635, "volume": 9650.0}, {"date": "2006-05-19", "close": 66.86508635, "volume": 372.0}, {"date": "2006-05-23", "close": 67.6706898, "volume": 2905.0}, {"date": "2006-05-24", "close": 67.6706898, "volume": 2607.0}, {"date": "2006-05-25", "close": 67.6706898, "volume": 1371.0}, {"date": "2006-05-26", "close": 67.6706898, "volume": 115.0}, {"date": "2006-05-29", "close": 68.47629325, "volume": 6688.0}, {"date": "2006-05-31", "close": 68.47629325, "volume": 2008.0}, {"date": "2006-06-05", "close": 68.47629325, "volume": 453.0}, {"date": "2006-06-06", "close": 68.47629325, "volume": 80.0}, {"date": "2006-06-08", "close": 68.63741394, "volume": 31.0}, {"date": "2006-06-13", "close": 67.6706898, "volume": 661.0}, {"date": "2006-06-14", "close": 67.6706898, "volume": 12028.0}, {"date": "2006-06-19", "close": 68.47629325, "volume": 1185.0}, {"date": "2006-06-20", "close": 68.47629325, "volume": 79.0}, {"date": "2006-06-22", "close": 68.31517256, "volume": 10511.0}, {"date": "2006-06-23", "close": 70.08750015, "volume": 6680.0}, {"date": "2006-06-26", "close": 70.08750015, "volume": 4658.0}, {"date": "2006-06-27", "close": 70.08750015, "volume": 838.0}, {"date": "2006-06-29", "close": 70.08750015, "volume": 528.0}, {"date": "2006-06-30", "close": 70.24862084, "volume": 338.0}, {"date": "2006-07-03", "close": 72.5043105, "volume": 7412.0}, {"date": "2006-07-04", "close": 74.1155174, "volume": 6610.0}, {"date": "2006-07-05", "close": 74.1155174, "volume": 16189.0}, {"date": "2006-07-06", "close": 75.7267243, "volume": 130.0}, {"date": "2006-07-07", "close": 74.1155174, "volume": 3155.0}, {"date": "2006-07-10", "close": 75.7267243, "volume": 333.0}, {"date": "2006-07-12", "close": 74.92112085, "volume": 725.0}, {"date": "2006-07-13", "close": 74.92112085, "volume": 74.0}, {"date": "2006-07-14", "close": 74.1155174, "volume": 519.0}, {"date": "2006-07-17", "close": 72.5043105, "volume": 1673.0}, {"date": "2006-07-18", "close": 72.5043105, "volume": 1802.0}, {"date": "2006-07-19", "close": 76.53232775, "volume": 9403.0}, {"date": "2006-07-20", "close": 80.560345, "volume": 1334.0}, {"date": "2006-07-21", "close": 80.560345, "volume": 1114.0}, {"date": "2006-07-24", "close": 80.560345, "volume": 25.0}, {"date": "2006-07-25", "close": 80.560345, "volume": 174.0}, {"date": "2006-07-26", "close": 80.560345, "volume": 1365.0}, {"date": "2006-07-27", "close": 80.560345, "volume": 62.0}, {"date": "2006-07-28", "close": 80.39922431, "volume": 149.0}, {"date": "2006-07-31", "close": 77.3379312, "volume": 260.0}, {"date": "2006-08-01", "close": 76.85456913, "volume": 19.0}, {"date": "2006-08-02", "close": 80.560345, "volume": 17165.0}, {"date": "2006-08-03", "close": 80.560345, "volume": 1334.0}, {"date": "2006-08-04", "close": 81.36594845, "volume": 99.0}, {"date": "2006-08-08", "close": 81.36594845, "volume": 457.0}, {"date": "2006-08-09", "close": 81.36594845, "volume": 233.0}, {"date": "2006-08-14", "close": 80.560345, "volume": 621.0}, {"date": "2006-08-15", "close": 80.560345, "volume": 62.0}, {"date": "2006-08-16", "close": 80.560345, "volume": 313.0}, {"date": "2006-08-17", "close": 82.97715535, "volume": 1811.0}, {"date": "2006-08-18", "close": 85.3939657, "volume": 787.0}, {"date": "2006-08-21", "close": 85.3939657, "volume": 1055.0}, {"date": "2006-08-22", "close": 88.6163795, "volume": 857.0}, {"date": "2006-08-23", "close": 88.77750019, "volume": 31066.0}, {"date": "2006-08-24", "close": 91.8387933, "volume": 2588.0}, {"date": "2006-08-25", "close": 91.8387933, "volume": 931.0}, {"date": "2006-08-28", "close": 88.6163795, "volume": 1544.0}, {"date": "2006-08-30", "close": 88.6163795, "volume": 258.0}, {"date": "2006-09-04", "close": 88.6163795, "volume": 372.0}, {"date": "2006-09-06", "close": 92.64439675, "volume": 47.0}, {"date": "2006-09-08", "close": 91.03318985, "volume": 70338.0}, {"date": "2006-09-11", "close": 92.64439675, "volume": 1366.0}, {"date": "2006-09-12", "close": 93.4500002, "volume": 1191.0}, {"date": "2006-09-13", "close": 91.03318985, "volume": 621.0}, {"date": "2006-09-14", "close": 91.8387933, "volume": 29839.0}, {"date": "2006-09-15", "close": 93.4500002, "volume": 9032.0}, {"date": "2006-09-18", "close": 96.672414, "volume": 234.0}, {"date": "2006-09-19", "close": 98.2836209, "volume": 1315.0}, {"date": "2006-09-20", "close": 96.672414, "volume": 448.0}, {"date": "2006-09-21", "close": 91.35543123, "volume": 2149.0}, {"date": "2006-09-22", "close": 91.51655192, "volume": 670.0}, {"date": "2006-09-25", "close": 91.8387933, "volume": 706.0}, {"date": "2006-09-26", "close": 91.8387933, "volume": 1862.0}, {"date": "2006-09-27", "close": 91.8387933, "volume": 2524.0}, {"date": "2006-09-28", "close": 91.8387933, "volume": 194.0}, {"date": "2006-09-29", "close": 96.672414, "volume": 906.0}, {"date": "2006-10-02", "close": 101.5060347, "volume": 813.0}, {"date": "2006-10-03", "close": 101.5060347, "volume": 373.0}, {"date": "2006-10-04", "close": 91.8387933, "volume": 964.0}, {"date": "2006-10-05", "close": 92.80551744, "volume": 195.0}, {"date": "2006-10-06", "close": 92.64439675, "volume": 86.0}, {"date": "2006-10-09", "close": 92.64439675, "volume": 2.0}, {"date": "2006-10-10", "close": 96.672414, "volume": 76.0}, {"date": "2006-10-11", "close": 94.25560365, "volume": 80205.0}, {"date": "2006-10-12", "close": 96.672414, "volume": 62.0}, {"date": "2006-10-13", "close": 95.0612071, "volume": 27977.0}, {"date": "2006-10-16", "close": 96.672414, "volume": 757.0}, {"date": "2006-10-17", "close": 96.672414, "volume": 248.0}, {"date": "2006-10-19", "close": 94.41672434, "volume": 110.0}, {"date": "2006-10-20", "close": 95.86681055, "volume": 590.0}, {"date": "2006-10-23", "close": 93.4500002, "volume": 2514.0}, {"date": "2006-10-24", "close": 94.09448296, "volume": 230.0}, {"date": "2006-10-26", "close": 93.61112089, "volume": 205.0}, {"date": "2006-10-27", "close": 93.61112089, "volume": 61.0}, {"date": "2006-10-30", "close": 93.61112089, "volume": 22.0}, {"date": "2006-10-31", "close": 95.86681055, "volume": 464.0}, {"date": "2006-11-01", "close": 95.0612071, "volume": 1233.0}, {"date": "2006-11-02", "close": 96.35017262, "volume": 1587.0}, {"date": "2006-11-03", "close": 95.86681055, "volume": 309.0}, {"date": "2006-11-06", "close": 95.0612071, "volume": 188.0}, {"date": "2006-11-07", "close": 94.41672434, "volume": 10.0}, {"date": "2006-11-08", "close": 90.2275864, "volume": 764.0}, {"date": "2006-11-09", "close": 96.672414, "volume": 1532.0}, {"date": "2006-11-10", "close": 91.8387933, "volume": 456.0}, {"date": "2006-11-13", "close": 91.8387933, "volume": 4723.0}, {"date": "2006-11-14", "close": 95.0612071, "volume": 53.0}, {"date": "2006-11-15", "close": 91.8387933, "volume": 621.0}, {"date": "2006-11-16", "close": 91.8387933, "volume": 1076.0}, {"date": "2006-11-17", "close": 95.0612071, "volume": 509.0}, {"date": "2006-11-20", "close": 91.8387933, "volume": 3017.0}, {"date": "2006-11-21", "close": 91.8387933, "volume": 6714.0}, {"date": "2006-11-22", "close": 91.8387933, "volume": 697.0}, {"date": "2006-11-23", "close": 96.672414, "volume": 3702.0}, {"date": "2006-11-27", "close": 95.0612071, "volume": 142.0}, {"date": "2006-11-29", "close": 91.99991399, "volume": 344.0}, {"date": "2006-11-30", "close": 91.99991399, "volume": 4890.0}, {"date": "2006-12-04", "close": 91.99991399, "volume": 84.0}, {"date": "2006-12-05", "close": 91.8387933, "volume": 153.0}, {"date": "2006-12-06", "close": 91.99991399, "volume": 217.0}, {"date": "2006-12-07", "close": 91.8387933, "volume": 43.0}, {"date": "2006-12-08", "close": 91.8387933, "volume": 11656.0}, {"date": "2006-12-11", "close": 96.02793124, "volume": 1086.0}, {"date": "2006-12-12", "close": 94.41672434, "volume": 4165.0}, {"date": "2006-12-13", "close": 96.672414, "volume": 12311.0}, {"date": "2006-12-14", "close": 96.672414, "volume": 2943.0}, {"date": "2006-12-15", "close": 97.96137952, "volume": 327.0}, {"date": "2006-12-18", "close": 93.4500002, "volume": 506.0}, {"date": "2006-12-19", "close": 96.672414, "volume": 3039.0}, {"date": "2006-12-20", "close": 96.672414, "volume": 4345.0}, {"date": "2006-12-21", "close": 96.672414, "volume": 4034.0}, {"date": "2006-12-22", "close": 94.25560365, "volume": 317.0}, {"date": "2006-12-28", "close": 97.80025883, "volume": 1160.0}, {"date": "2006-12-29", "close": 97.80025883, "volume": 434.0}, {"date": "2007-01-03", "close": 93.93336227, "volume": 155.0}, {"date": "2007-01-04", "close": 93.61112089, "volume": 186.0}, {"date": "2007-01-05", "close": 93.77224158, "volume": 6.0}, {"date": "2007-01-08", "close": 93.77224158, "volume": 84.0}, {"date": "2007-01-10", "close": 93.61112089, "volume": 343.0}, {"date": "2007-01-11", "close": 97.96137952, "volume": 1654.0}, {"date": "2007-01-12", "close": 96.672414, "volume": 544.0}, {"date": "2007-01-15", "close": 96.672414, "volume": 239.0}, {"date": "2007-01-17", "close": 95.86681055, "volume": 80.0}, {"date": "2007-01-18", "close": 93.61112089, "volume": 399.0}, {"date": "2007-01-22", "close": 93.4500002, "volume": 864.0}, {"date": "2007-01-23", "close": 93.4500002, "volume": 200.0}, {"date": "2007-01-24", "close": 93.4500002, "volume": 1479.0}, {"date": "2007-01-25", "close": 92.32215537, "volume": 180.0}, {"date": "2007-01-29", "close": 91.8387933, "volume": 4267.0}, {"date": "2007-01-30", "close": 91.8387933, "volume": 4491.0}, {"date": "2007-01-31", "close": 93.4500002, "volume": 43818.0}, {"date": "2007-02-01", "close": 93.4500002, "volume": 7.0}, {"date": "2007-02-05", "close": 92.16103468, "volume": 3689.0}, {"date": "2007-02-06", "close": 92.16103468, "volume": 329.0}, {"date": "2007-02-07", "close": 92.16103468, "volume": 727.0}, {"date": "2007-02-08", "close": 90.2275864, "volume": 3525.0}, {"date": "2007-02-09", "close": 90.2275864, "volume": 354.0}, {"date": "2007-02-12", "close": 91.8387933, "volume": 1568.0}, {"date": "2007-02-13", "close": 92.64439675, "volume": 841.0}, {"date": "2007-02-14", "close": 93.77224158, "volume": 2484.0}, {"date": "2007-02-15", "close": 93.93336227, "volume": 2235.0}, {"date": "2007-02-16", "close": 94.09448296, "volume": 579.0}, {"date": "2007-02-19", "close": 96.18905193, "volume": 1679.0}, {"date": "2007-02-20", "close": 96.672414, "volume": 1544.0}, {"date": "2007-02-21", "close": 97.31689676, "volume": 3042.0}, {"date": "2007-02-22", "close": 96.672414, "volume": 79481.0}, {"date": "2007-02-23", "close": 98.2836209, "volume": 2448.0}, {"date": "2007-02-26", "close": 98.92810366, "volume": 12850.0}, {"date": "2007-02-27", "close": 96.672414, "volume": 26226.0}, {"date": "2007-02-28", "close": 96.51129331, "volume": 5071.0}, {"date": "2007-03-01", "close": 96.672414, "volume": 15712.0}, {"date": "2007-03-05", "close": 93.4500002, "volume": 5421.0}, {"date": "2007-03-06", "close": 93.4500002, "volume": 988.0}, {"date": "2007-03-07", "close": 93.4500002, "volume": 1594.0}, {"date": "2007-03-08", "close": 93.4500002, "volume": 760.0}, {"date": "2007-03-09", "close": 92.16103468, "volume": 1819.0}, {"date": "2007-03-14", "close": 95.0612071, "volume": 281.0}, {"date": "2007-03-15", "close": 91.67767261, "volume": 636.0}, {"date": "2007-03-16", "close": 92.64439675, "volume": 333.0}, {"date": "2007-03-19", "close": 92.80551744, "volume": 20682.0}, {"date": "2007-03-20", "close": 92.64439675, "volume": 1672.0}, {"date": "2007-03-21", "close": 92.64439675, "volume": 1277.0}, {"date": "2007-03-22", "close": 93.4500002, "volume": 869.0}, {"date": "2007-03-23", "close": 92.16103468, "volume": 3593.0}, {"date": "2007-03-26", "close": 92.64439675, "volume": 590.0}, {"date": "2007-03-27", "close": 94.25560365, "volume": 7169.0}, {"date": "2007-03-28", "close": 94.25560365, "volume": 447.0}, {"date": "2007-03-29", "close": 93.4500002, "volume": 645.0}, {"date": "2007-03-30", "close": 93.4500002, "volume": 372.0}, {"date": "2007-04-02", "close": 93.4500002, "volume": 3122.0}, {"date": "2007-04-03", "close": 93.4500002, "volume": 9332.0}, {"date": "2007-04-04", "close": 93.4500002, "volume": 7045.0}, {"date": "2007-04-05", "close": 93.4500002, "volume": 6020.0}, {"date": "2007-04-10", "close": 93.4500002, "volume": 13876.0}, {"date": "2007-04-11", "close": 93.4500002, "volume": 3454.0}, {"date": "2007-04-12", "close": 93.4500002, "volume": 143.0}, {"date": "2007-04-13", "close": 94.25560365, "volume": 590.0}, {"date": "2007-04-17", "close": 94.09448296, "volume": 106.0}, {"date": "2007-04-18", "close": 94.09448296, "volume": 62.0}, {"date": "2007-04-20", "close": 93.93336227, "volume": 329.0}, {"date": "2007-04-23", "close": 92.48327606, "volume": 1047.0}, {"date": "2007-04-24", "close": 94.09448296, "volume": 898.0}, {"date": "2007-04-26", "close": 94.09448296, "volume": 314.0}, {"date": "2007-04-27", "close": 94.25560365, "volume": 4235.0}, {"date": "2007-04-30", "close": 94.41672434, "volume": 834.0}, {"date": "2007-05-01", "close": 94.41672434, "volume": 208.0}, {"date": "2007-05-02", "close": 90.54982778, "volume": 774.0}, {"date": "2007-05-03", "close": 93.4500002, "volume": 6273.0}, {"date": "2007-05-04", "close": 95.0612071, "volume": 14854.0}, {"date": "2007-05-07", "close": 94.25560365, "volume": 6140.0}, {"date": "2007-05-08", "close": 94.25560365, "volume": 351.0}, {"date": "2007-05-09", "close": 94.25560365, "volume": 4658.0}, {"date": "2007-05-10", "close": 94.25560365, "volume": 1986.0}, {"date": "2007-05-15", "close": 93.4500002, "volume": 8441.0}, {"date": "2007-05-16", "close": 94.25560365, "volume": 966.0}, {"date": "2007-05-17", "close": 92.64439675, "volume": 997.0}, {"date": "2007-05-18", "close": 93.93336227, "volume": 206.0}, {"date": "2007-05-21", "close": 93.4500002, "volume": 2880.0}, {"date": "2007-05-22", "close": 93.4500002, "volume": 6024.0}, {"date": "2007-05-23", "close": 94.09448296, "volume": 929.0}, {"date": "2007-05-24", "close": 92.80551744, "volume": 960.0}, {"date": "2007-05-25", "close": 94.25560365, "volume": 6112.0}, {"date": "2007-05-28", "close": 93.61112089, "volume": 2513.0}, {"date": "2007-05-29", "close": 91.8387933, "volume": 2157.0}, {"date": "2007-05-30", "close": 96.672414, "volume": 2520.0}, {"date": "2007-05-31", "close": 97.63913814, "volume": 10592.0}, {"date": "2007-06-01", "close": 99.73370711, "volume": 1149.0}, {"date": "2007-06-04", "close": 97.96137952, "volume": 4229.0}, {"date": "2007-06-05", "close": 99.08922435, "volume": 21774.0}, {"date": "2007-06-06", "close": 98.2836209, "volume": 5742.0}, {"date": "2007-06-07", "close": 96.83353469, "volume": 177.0}, {"date": "2007-06-08", "close": 97.31689676, "volume": 2362.0}, {"date": "2007-06-12", "close": 97.31689676, "volume": 2722.0}, {"date": "2007-06-13", "close": 95.0612071, "volume": 75.0}, {"date": "2007-06-14", "close": 95.38344848, "volume": 5.0}, {"date": "2007-06-15", "close": 95.86681055, "volume": 653.0}, {"date": "2007-06-18", "close": 93.77224158, "volume": 2472.0}, {"date": "2007-06-19", "close": 96.99465538, "volume": 8083.0}, {"date": "2007-06-20", "close": 95.0612071, "volume": 1577.0}, {"date": "2007-06-21", "close": 96.51129331, "volume": 1743.0}, {"date": "2007-06-22", "close": 94.57784503, "volume": 5878.0}, {"date": "2007-06-25", "close": 94.25560365, "volume": 9892.0}, {"date": "2007-06-26", "close": 96.51129331, "volume": 1663.0}, {"date": "2007-06-27", "close": 96.83353469, "volume": 6264.0}, {"date": "2007-06-28", "close": 96.672414, "volume": 1951.0}, {"date": "2007-06-29", "close": 99.08922435, "volume": 1495.0}, {"date": "2007-07-02", "close": 97.15577607, "volume": 1605.0}, {"date": "2007-07-03", "close": 99.41146573, "volume": 7188.0}, {"date": "2007-07-04", "close": 98.76698297, "volume": 5531.0}, {"date": "2007-07-05", "close": 99.08922435, "volume": 2299.0}, {"date": "2007-07-06", "close": 100.70043125, "volume": 7455.0}, {"date": "2007-07-09", "close": 102.15051746, "volume": 5189.0}, {"date": "2007-07-10", "close": 102.15051746, "volume": 1002.0}, {"date": "2007-07-11", "close": 101.98939677, "volume": 107.0}, {"date": "2007-07-12", "close": 99.08922435, "volume": 1277.0}, {"date": "2007-07-13", "close": 99.41146573, "volume": 5943.0}, {"date": "2007-07-16", "close": 100.70043125, "volume": 966.0}, {"date": "2007-07-17", "close": 110.36767265, "volume": 3510.0}, {"date": "2007-07-18", "close": 107.14525885, "volume": 36579.0}, {"date": "2007-07-19", "close": 106.66189678, "volume": 14429.0}, {"date": "2007-07-20", "close": 106.50077609, "volume": 301.0}, {"date": "2007-07-23", "close": 107.62862092, "volume": 13352.0}, {"date": "2007-07-24", "close": 104.7284485, "volume": 13635.0}, {"date": "2007-07-25", "close": 104.7284485, "volume": 4180.0}, {"date": "2007-07-26", "close": 103.1172416, "volume": 489.0}, {"date": "2007-07-27", "close": 98.2836209, "volume": 3802.0}, {"date": "2007-07-30", "close": 101.5060347, "volume": 1891.0}, {"date": "2007-07-31", "close": 104.7284485, "volume": 5175.0}, {"date": "2007-08-01", "close": 100.70043125, "volume": 1435.0}, {"date": "2007-08-02", "close": 102.31163815, "volume": 334.0}, {"date": "2007-08-03", "close": 101.98939677, "volume": 1377.0}, {"date": "2007-08-06", "close": 101.02267263, "volume": 1186.0}, {"date": "2007-08-07", "close": 102.31163815, "volume": 484.0}, {"date": "2007-08-08", "close": 98.2836209, "volume": 3113.0}, {"date": "2007-08-09", "close": 98.76698297, "volume": 67.0}, {"date": "2007-08-10", "close": 96.83353469, "volume": 1562.0}, {"date": "2007-08-13", "close": 95.86681055, "volume": 2559.0}, {"date": "2007-08-14", "close": 95.22232779, "volume": 1733.0}, {"date": "2007-08-15", "close": 91.03318985, "volume": 1510.0}, {"date": "2007-08-16", "close": 87.81077605, "volume": 12795.0}, {"date": "2007-08-17", "close": 93.4500002, "volume": 1474.0}, {"date": "2007-08-20", "close": 95.0612071, "volume": 3709.0}, {"date": "2007-08-21", "close": 94.57784503, "volume": 1489.0}, {"date": "2007-08-22", "close": 95.86681055, "volume": 21591.0}, {"date": "2007-08-23", "close": 98.2836209, "volume": 25385.0}, {"date": "2007-08-24", "close": 98.92810366, "volume": 102.0}, {"date": "2007-08-27", "close": 100.70043125, "volume": 8198.0}, {"date": "2007-08-28", "close": 100.70043125, "volume": 465.0}, {"date": "2007-08-29", "close": 101.02267263, "volume": 4111.0}, {"date": "2007-08-30", "close": 99.8948278, "volume": 2833.0}, {"date": "2007-08-31", "close": 101.02267263, "volume": 26235.0}, {"date": "2007-09-03", "close": 100.70043125, "volume": 11566.0}, {"date": "2007-09-04", "close": 102.15051746, "volume": 26818.0}, {"date": "2007-09-05", "close": 102.63387953, "volume": 3808.0}, {"date": "2007-09-06", "close": 102.79500022, "volume": 12140.0}, {"date": "2007-09-07", "close": 100.70043125, "volume": 4347.0}, {"date": "2007-09-10", "close": 103.1172416, "volume": 7598.0}, {"date": "2007-09-11", "close": 103.27836229, "volume": 22077.0}, {"date": "2007-09-12", "close": 103.1172416, "volume": 527.0}, {"date": "2007-09-13", "close": 101.98939677, "volume": 6946.0}, {"date": "2007-09-14", "close": 101.98939677, "volume": 99.0}, {"date": "2007-09-17", "close": 102.31163815, "volume": 19919.0}, {"date": "2007-09-18", "close": 100.86155194, "volume": 2828.0}, {"date": "2007-09-19", "close": 101.34491401, "volume": 2656.0}, {"date": "2007-09-20", "close": 100.21706918, "volume": 4199.0}, {"date": "2007-09-21", "close": 99.8948278, "volume": 1969.0}, {"date": "2007-09-24", "close": 95.0612071, "volume": 4404.0}, {"date": "2007-09-25", "close": 95.0612071, "volume": 6218.0}, {"date": "2007-09-26", "close": 99.8948278, "volume": 1853.0}, {"date": "2007-09-27", "close": 99.73370711, "volume": 59.0}, {"date": "2007-09-28", "close": 99.8948278, "volume": 781.0}, {"date": "2007-10-01", "close": 99.8948278, "volume": 22.0}, {"date": "2007-10-02", "close": 96.672414, "volume": 707.0}, {"date": "2007-10-03", "close": 99.08922435, "volume": 941.0}, {"date": "2007-10-04", "close": 99.08922435, "volume": 62.0}, {"date": "2007-10-05", "close": 98.2836209, "volume": 32456.0}, {"date": "2007-10-08", "close": 99.08922435, "volume": 1188.0}, {"date": "2007-10-10", "close": 100.53931056, "volume": 4543.0}, {"date": "2007-10-11", "close": 99.8948278, "volume": 8426.0}, {"date": "2007-10-12", "close": 99.57258642, "volume": 47.0}, {"date": "2007-10-15", "close": 99.08922435, "volume": 975.0}, {"date": "2007-10-16", "close": 100.21706918, "volume": 3721.0}, {"date": "2007-10-17", "close": 99.8948278, "volume": 3500.0}, {"date": "2007-10-18", "close": 102.31163815, "volume": 2011.0}, {"date": "2007-10-19", "close": 103.1172416, "volume": 3931.0}, {"date": "2007-10-22", "close": 101.5060347, "volume": 562.0}, {"date": "2007-10-23", "close": 104.7284485, "volume": 25722.0}, {"date": "2007-10-24", "close": 108.75646575, "volume": 14258.0}, {"date": "2007-10-25", "close": 108.27310368, "volume": 17180.0}, {"date": "2007-10-26", "close": 110.20655196, "volume": 1416.0}, {"date": "2007-10-29", "close": 110.04543127, "volume": 1663.0}, {"date": "2007-10-30", "close": 109.07870713, "volume": 1185.0}, {"date": "2007-10-31", "close": 109.88431058, "volume": 473.0}, {"date": "2007-11-01", "close": 111.1732761, "volume": 3907.0}, {"date": "2007-11-02", "close": 111.97887955, "volume": 2259.0}, {"date": "2007-11-05", "close": 112.30112093, "volume": 1725.0}, {"date": "2007-11-06", "close": 111.1732761, "volume": 380.0}, {"date": "2007-11-07", "close": 109.5620692, "volume": 1540.0}, {"date": "2007-11-08", "close": 109.40094851, "volume": 1067.0}, {"date": "2007-11-09", "close": 107.30637954, "volume": 508.0}, {"date": "2007-11-12", "close": 108.59534506, "volume": 1480.0}, {"date": "2007-11-14", "close": 107.9508623, "volume": 3305.0}, {"date": "2007-11-15", "close": 108.75646575, "volume": 4498.0}, {"date": "2007-11-16", "close": 110.20655196, "volume": 1456.0}, {"date": "2007-11-19", "close": 110.36767265, "volume": 3359.0}, {"date": "2007-11-20", "close": 111.65663817, "volume": 4092.0}, {"date": "2007-11-21", "close": 111.1732761, "volume": 1205.0}, {"date": "2007-11-22", "close": 110.85103472, "volume": 2207.0}, {"date": "2007-11-23", "close": 109.5620692, "volume": 31.0}, {"date": "2007-11-26", "close": 109.5620692, "volume": 535.0}, {"date": "2007-11-27", "close": 110.68991403, "volume": 419.0}, {"date": "2007-11-28", "close": 108.75646575, "volume": 1249.0}, {"date": "2007-11-29", "close": 107.9508623, "volume": 3762.0}, {"date": "2007-11-30", "close": 106.66189678, "volume": 249.0}, {"date": "2007-12-03", "close": 108.75646575, "volume": 949.0}, {"date": "2007-12-04", "close": 108.75646575, "volume": 7.0}, {"date": "2007-12-05", "close": 107.62862092, "volume": 4228.0}, {"date": "2007-12-06", "close": 107.62862092, "volume": 483.0}, {"date": "2007-12-07", "close": 110.52879334, "volume": 1511.0}, {"date": "2007-12-10", "close": 108.27310368, "volume": 288.0}, {"date": "2007-12-11", "close": 107.9508623, "volume": 2507.0}, {"date": "2007-12-12", "close": 107.78974161, "volume": 127.0}, {"date": "2007-12-13", "close": 107.9508623, "volume": 635.0}, {"date": "2007-12-14", "close": 107.78974161, "volume": 0.0}, {"date": "2007-12-17", "close": 104.40620712, "volume": 956.0}, {"date": "2007-12-18", "close": 102.79500022, "volume": 947.0}, {"date": "2007-12-19", "close": 101.98939677, "volume": 2242.0}, {"date": "2007-12-20", "close": 100.86155194, "volume": 164.0}, {"date": "2007-12-21", "close": 101.02267263, "volume": 640.0}, {"date": "2007-12-28", "close": 104.08396574, "volume": 3079.0}, {"date": "2007-12-31", "close": 102.31163815, "volume": 3403.0}, {"date": "2008-01-02", "close": 100.86155194, "volume": 13083.0}, {"date": "2008-01-03", "close": 99.08922435, "volume": 601.0}, {"date": "2008-01-04", "close": 99.57258642, "volume": 962.0}, {"date": "2008-01-07", "close": 99.8948278, "volume": 334.0}, {"date": "2008-01-08", "close": 98.60586228, "volume": 824.0}, {"date": "2008-01-09", "close": 98.76698297, "volume": 740.0}, {"date": "2008-01-10", "close": 96.99465538, "volume": 2074.0}, {"date": "2008-01-11", "close": 96.83353469, "volume": 1420.0}, {"date": "2008-01-14", "close": 95.86681055, "volume": 2498.0}, {"date": "2008-01-15", "close": 94.09448296, "volume": 1763.0}, {"date": "2008-01-16", "close": 93.4500002, "volume": 328.0}, {"date": "2008-01-17", "close": 93.4500002, "volume": 2764.0}, {"date": "2008-01-18", "close": 89.42198295, "volume": 602.0}, {"date": "2008-01-21", "close": 88.6163795, "volume": 1328.0}, {"date": "2008-01-22", "close": 81.36594845, "volume": 5616.0}, {"date": "2008-01-23", "close": 83.46051742, "volume": 4823.0}, {"date": "2008-01-24", "close": 83.46051742, "volume": 6383.0}, {"date": "2008-01-25", "close": 83.7827588, "volume": 24364.0}, {"date": "2008-01-29", "close": 83.7827588, "volume": 1775.0}, {"date": "2008-01-30", "close": 83.94387949, "volume": 4367.0}, {"date": "2008-01-31", "close": 82.65491397, "volume": 353.0}, {"date": "2008-02-01", "close": 85.71620708, "volume": 14091.0}, {"date": "2008-02-04", "close": 89.26086226, "volume": 737.0}, {"date": "2008-02-05", "close": 92.64439675, "volume": 3628.0}, {"date": "2008-02-06", "close": 92.64439675, "volume": 1036.0}, {"date": "2008-02-08", "close": 86.19956915, "volume": 277.0}, {"date": "2008-02-11", "close": 85.71620708, "volume": 177.0}, {"date": "2008-02-12", "close": 82.97715535, "volume": 1833.0}, {"date": "2008-02-13", "close": 80.560345, "volume": 9527.0}, {"date": "2008-02-14", "close": 87.64965536, "volume": 2942.0}, {"date": "2008-02-15", "close": 85.07172432, "volume": 239.0}, {"date": "2008-02-18", "close": 78.9491381, "volume": 4540.0}, {"date": "2008-02-19", "close": 82.1715519, "volume": 4082.0}, {"date": "2008-02-20", "close": 80.560345, "volume": 3556.0}, {"date": "2008-02-21", "close": 80.39922431, "volume": 62.0}, {"date": "2008-02-22", "close": 75.7267243, "volume": 627.0}, {"date": "2008-02-25", "close": 75.08224154, "volume": 4463.0}, {"date": "2008-02-26", "close": 77.17681051, "volume": 15429.0}, {"date": "2008-02-27", "close": 77.3379312, "volume": 6378.0}, {"date": "2008-02-28", "close": 75.7267243, "volume": 3992.0}, {"date": "2008-02-29", "close": 78.78801741, "volume": 11781.0}, {"date": "2008-03-03", "close": 76.53232775, "volume": 596.0}, {"date": "2008-03-04", "close": 76.85456913, "volume": 1252.0}, {"date": "2008-03-05", "close": 74.92112085, "volume": 7158.0}, {"date": "2008-03-06", "close": 74.92112085, "volume": 5315.0}, {"date": "2008-03-07", "close": 70.08750015, "volume": 17263.0}, {"date": "2008-03-10", "close": 69.60413808, "volume": 2212.0}, {"date": "2008-03-11", "close": 63.64267255, "volume": 7335.0}, {"date": "2008-03-12", "close": 64.448276, "volume": 22042.0}, {"date": "2008-03-13", "close": 62.03146565, "volume": 730.0}, {"date": "2008-03-14", "close": 61.2258622, "volume": 4830.0}, {"date": "2008-03-17", "close": 63.15931048, "volume": 25031.0}, {"date": "2008-03-18", "close": 59.6146553, "volume": 26086.0}, {"date": "2008-03-19", "close": 59.6146553, "volume": 1496.0}, {"date": "2008-03-20", "close": 58.80905185, "volume": 14275.0}, {"date": "2008-03-25", "close": 58.97017254, "volume": 968.0}, {"date": "2008-03-26", "close": 58.80905185, "volume": 1955.0}, {"date": "2008-03-27", "close": 58.64793116, "volume": 1408.0}, {"date": "2008-03-28", "close": 59.6146553, "volume": 4703.0}, {"date": "2008-03-31", "close": 59.6146553, "volume": 5438.0}, {"date": "2008-04-01", "close": 59.6146553, "volume": 16148.0}, {"date": "2008-04-02", "close": 57.52008633, "volume": 3984.0}, {"date": "2008-04-03", "close": 56.3922415, "volume": 13166.0}, {"date": "2008-04-04", "close": 60.42025875, "volume": 23537.0}, {"date": "2008-04-07", "close": 61.06474151, "volume": 507.0}, {"date": "2008-04-08", "close": 59.6146553, "volume": 746.0}, {"date": "2008-04-09", "close": 58.0034484, "volume": 1098.0}, {"date": "2008-04-10", "close": 58.0034484, "volume": 590.0}, {"date": "2008-04-11", "close": 58.0034484, "volume": 513.0}, {"date": "2008-04-14", "close": 56.3922415, "volume": 794.0}, {"date": "2008-04-15", "close": 56.3922415, "volume": 1707.0}, {"date": "2008-04-16", "close": 56.55336219, "volume": 814.0}, {"date": "2008-04-17", "close": 56.3922415, "volume": 10103.0}, {"date": "2008-04-18", "close": 56.55336219, "volume": 1808.0}, {"date": "2008-04-21", "close": 53.97543115, "volume": 1771.0}, {"date": "2008-04-22", "close": 52.84758632, "volume": 6159.0}, {"date": "2008-04-23", "close": 52.84758632, "volume": 6554.0}, {"date": "2008-04-24", "close": 52.84758632, "volume": 8547.0}, {"date": "2008-04-28", "close": 53.97543115, "volume": 2718.0}, {"date": "2008-04-29", "close": 54.13655184, "volume": 5396.0}, {"date": "2008-05-01", "close": 58.0034484, "volume": 5343.0}, {"date": "2008-05-02", "close": 56.3922415, "volume": 49065.0}, {"date": "2008-05-05", "close": 58.16456909, "volume": 13262.0}, {"date": "2008-05-06", "close": 62.03146565, "volume": 1206.0}, {"date": "2008-05-07", "close": 59.6146553, "volume": 670.0}, {"date": "2008-05-08", "close": 58.0034484, "volume": 2902.0}, {"date": "2008-05-09", "close": 56.3922415, "volume": 2032.0}, {"date": "2008-05-12", "close": 54.7810346, "volume": 3139.0}, {"date": "2008-05-13", "close": 54.94215529, "volume": 490.0}, {"date": "2008-05-14", "close": 57.35896564, "volume": 328.0}, {"date": "2008-05-15", "close": 54.94215529, "volume": 3590.0}, {"date": "2008-05-16", "close": 54.7810346, "volume": 2307.0}, {"date": "2008-05-19", "close": 53.1698277, "volume": 6628.0}, {"date": "2008-05-20", "close": 55.58663805, "volume": 7652.0}, {"date": "2008-05-21", "close": 58.0034484, "volume": 2920.0}, {"date": "2008-05-22", "close": 58.0034484, "volume": 257.0}, {"date": "2008-05-23", "close": 58.64793116, "volume": 826.0}, {"date": "2008-05-26", "close": 58.0034484, "volume": 2103.0}, {"date": "2008-05-27", "close": 60.58137944, "volume": 1047.0}, {"date": "2008-05-28", "close": 64.93163807, "volume": 453.0}, {"date": "2008-05-29", "close": 64.93163807, "volume": 951.0}, {"date": "2008-05-30", "close": 65.25387945, "volume": 961.0}, {"date": "2008-06-04", "close": 58.0034484, "volume": 32901.0}, {"date": "2008-06-05", "close": 55.74775874, "volume": 9508.0}, {"date": "2008-06-06", "close": 52.37568, "volume": 34204.0}, {"date": "2008-06-10", "close": 49.92057, "volume": 1717.0}, {"date": "2008-06-11", "close": 49.1022, "volume": 3079.0}, {"date": "2008-06-12", "close": 48.611178, "volume": 6190.0}, {"date": "2008-06-13", "close": 47.629134, "volume": 4786.0}, {"date": "2008-06-16", "close": 47.956482, "volume": 5660.0}, {"date": "2008-06-17", "close": 47.956482, "volume": 2274.0}, {"date": "2008-06-18", "close": 47.956482, "volume": 1404.0}, {"date": "2008-06-19", "close": 45.82872, "volume": 3710.0}, {"date": "2008-06-20", "close": 48.447504, "volume": 12128.0}, {"date": "2008-06-23", "close": 47.138112, "volume": 1534.0}, {"date": "2008-06-24", "close": 46.319742, "volume": 1924.0}, {"date": "2008-06-25", "close": 45.01035, "volume": 4028.0}, {"date": "2008-06-26", "close": 46.810764, "volume": 23534.0}, {"date": "2008-06-27", "close": 46.64709, "volume": 228.0}, {"date": "2008-06-30", "close": 48.774852, "volume": 9042.0}, {"date": "2008-07-01", "close": 47.629134, "volume": 37.0}, {"date": "2008-07-02", "close": 47.956482, "volume": 3587.0}, {"date": "2008-07-03", "close": 48.28383, "volume": 5103.0}, {"date": "2008-07-04", "close": 49.92057, "volume": 4024.0}, {"date": "2008-07-07", "close": 49.1022, "volume": 2549.0}, {"date": "2008-07-08", "close": 46.64709, "volume": 1989.0}, {"date": "2008-07-09", "close": 46.64709, "volume": 20436.0}, {"date": "2008-07-10", "close": 45.82872, "volume": 16219.0}, {"date": "2008-07-11", "close": 45.01035, "volume": 1054.0}, {"date": "2008-07-14", "close": 45.82872, "volume": 1045.0}, {"date": "2008-07-15", "close": 45.82872, "volume": 3632.0}, {"date": "2008-07-16", "close": 45.665046, "volume": 1544.0}, {"date": "2008-07-17", "close": 45.665046, "volume": 650.0}, {"date": "2008-07-18", "close": 45.665046, "volume": 10.0}, {"date": "2008-07-22", "close": 45.501372, "volume": 3874.0}, {"date": "2008-07-23", "close": 45.01035, "volume": 672.0}, {"date": "2008-07-25", "close": 45.174024, "volume": 428.0}, {"date": "2008-07-28", "close": 45.665046, "volume": 18.0}, {"date": "2008-07-29", "close": 45.665046, "volume": 1819.0}, {"date": "2008-07-30", "close": 45.01035, "volume": 249.0}, {"date": "2008-07-31", "close": 44.683002, "volume": 551.0}, {"date": "2008-08-01", "close": 45.501372, "volume": 2117.0}, {"date": "2008-08-04", "close": 45.501372, "volume": 406.0}, {"date": "2008-08-05", "close": 45.501372, "volume": 0.0}, {"date": "2008-08-06", "close": 45.01035, "volume": 61.0}, {"date": "2008-08-07", "close": 45.01035, "volume": 17877.0}, {"date": "2008-08-08", "close": 44.19198, "volume": 486.0}, {"date": "2008-08-11", "close": 44.355654, "volume": 550.0}, {"date": "2008-08-12", "close": 44.19198, "volume": 4717.0}, {"date": "2008-08-14", "close": 44.846676, "volume": 1203.0}, {"date": "2008-08-15", "close": 44.19198, "volume": 1426.0}, {"date": "2008-08-18", "close": 43.37361, "volume": 280.0}, {"date": "2008-08-19", "close": 43.37361, "volume": 3924.0}, {"date": "2008-08-20", "close": 44.19198, "volume": 176.0}, {"date": "2008-08-21", "close": 44.19198, "volume": 4301.0}, {"date": "2008-08-22", "close": 44.19198, "volume": 7124.0}, {"date": "2008-08-25", "close": 44.19198, "volume": 1499.0}, {"date": "2008-08-26", "close": 45.174024, "volume": 5672.0}, {"date": "2008-08-27", "close": 49.1022, "volume": 6505.0}, {"date": "2008-08-28", "close": 47.792808, "volume": 991.0}, {"date": "2008-08-29", "close": 48.28383, "volume": 2308.0}, {"date": "2008-09-01", "close": 48.774852, "volume": 3265.0}, {"date": "2008-09-02", "close": 48.774852, "volume": 6999.0}, {"date": "2008-09-03", "close": 50.084244, "volume": 5549.0}, {"date": "2008-09-04", "close": 49.1022, "volume": 1222.0}, {"date": "2008-09-05", "close": 49.429548, "volume": 4770.0}, {"date": "2008-09-08", "close": 49.429548, "volume": 2097.0}, {"date": "2008-09-09", "close": 48.774852, "volume": 7554.0}, {"date": "2008-09-10", "close": 49.1022, "volume": 3816.0}, {"date": "2008-09-11", "close": 48.28383, "volume": 472.0}, {"date": "2008-09-12", "close": 47.956482, "volume": 370.0}, {"date": "2008-09-15", "close": 47.792808, "volume": 1033.0}, {"date": "2008-09-16", "close": 47.629134, "volume": 960.0}, {"date": "2008-09-17", "close": 45.501372, "volume": 1172.0}, {"date": "2008-09-18", "close": 43.37361, "volume": 4567.0}, {"date": "2008-09-19", "close": 43.37361, "volume": 3409.0}, {"date": "2008-09-22", "close": 43.700958, "volume": 8308.0}, {"date": "2008-09-23", "close": 41.73687, "volume": 29878.0}, {"date": "2008-09-24", "close": 40.427478, "volume": 2293.0}, {"date": "2008-09-25", "close": 39.28176, "volume": 190963.0}, {"date": "2008-09-26", "close": 44.19198, "volume": 130483.0}, {"date": "2008-09-29", "close": 43.864632, "volume": 2117.0}, {"date": "2008-09-30", "close": 42.391566, "volume": 3758.0}, {"date": "2008-10-01", "close": 42.391566, "volume": 47.0}, {"date": "2008-10-02", "close": 42.391566, "volume": 718.0}, {"date": "2008-10-03", "close": 42.064218, "volume": 502.0}, {"date": "2008-10-06", "close": 42.064218, "volume": 261.0}, {"date": "2008-10-07", "close": 40.754826, "volume": 13.0}, {"date": "2008-10-08", "close": 37.808694, "volume": 2080.0}, {"date": "2008-10-09", "close": 36.82665, "volume": 2305.0}, {"date": "2008-10-10", "close": 34.37154, "volume": 8007.0}, {"date": "2008-10-13", "close": 35.026236, "volume": 15539.0}, {"date": "2008-10-14", "close": 35.844606, "volume": 9619.0}, {"date": "2008-10-15", "close": 35.844606, "volume": 244.0}, {"date": "2008-10-16", "close": 34.37154, "volume": 2078.0}, {"date": "2008-10-17", "close": 32.7348, "volume": 24231.0}, {"date": "2008-10-20", "close": 30.27969, "volume": 28387.0}, {"date": "2008-10-21", "close": 28.64295, "volume": 22629.0}, {"date": "2008-10-22", "close": 27.00621, "volume": 44419.0}, {"date": "2008-10-23", "close": 27.82458, "volume": 15461.0}, {"date": "2008-10-24", "close": 26.18784, "volume": 25785.0}, {"date": "2008-10-27", "close": 26.18784, "volume": 2877.0}, {"date": "2008-10-28", "close": 24.5511, "volume": 11113.0}, {"date": "2008-10-29", "close": 26.678862, "volume": 4185.0}, {"date": "2008-10-30", "close": 26.18784, "volume": 2477.0}, {"date": "2008-10-31", "close": 25.533144, "volume": 9395.0}, {"date": "2008-11-03", "close": 26.106003, "volume": 5990.0}, {"date": "2008-11-04", "close": 25.533144, "volume": 4949.0}, {"date": "2008-11-05", "close": 25.042122, "volume": 12563.0}, {"date": "2008-11-06", "close": 23.241708, "volume": 13894.0}, {"date": "2008-11-07", "close": 22.91436, "volume": 8505.0}, {"date": "2008-11-10", "close": 24.387426, "volume": 18615.0}, {"date": "2008-11-11", "close": 23.73273, "volume": 9194.0}, {"date": "2008-11-12", "close": 24.5511, "volume": 6496.0}, {"date": "2008-11-13", "close": 21.768642, "volume": 13727.0}, {"date": "2008-11-14", "close": 22.587012, "volume": 6853.0}, {"date": "2008-11-17", "close": 22.587012, "volume": 3707.0}, {"date": "2008-11-18", "close": 22.423338, "volume": 2221.0}, {"date": "2008-11-19", "close": 18.82251, "volume": 9840.0}, {"date": "2008-11-20", "close": 16.3674, "volume": 32257.0}, {"date": "2008-11-21", "close": 15.876378, "volume": 14201.0}, {"date": "2008-11-24", "close": 14.566986, "volume": 14515.0}, {"date": "2008-11-25", "close": 15.303519, "volume": 8511.0}, {"date": "2008-11-26", "close": 13.91229, "volume": 10458.0}, {"date": "2008-11-27", "close": 12.27555, "volume": 168197.0}, {"date": "2008-11-28", "close": 12.193713, "volume": 27536.0}, {"date": "2008-12-01", "close": 11.784528, "volume": 19210.0}, {"date": "2008-12-02", "close": 16.3674, "volume": 9541.0}, {"date": "2008-12-03", "close": 21.27762, "volume": 3030.0}, {"date": "2008-12-04", "close": 21.27762, "volume": 2468.0}, {"date": "2008-12-05", "close": 20.45925, "volume": 2254.0}, {"date": "2008-12-08", "close": 18.00414, "volume": 2214.0}, {"date": "2008-12-09", "close": 19.477206, "volume": 7116.0}, {"date": "2008-12-10", "close": 20.295576, "volume": 5232.0}, {"date": "2008-12-11", "close": 20.45925, "volume": 1876.0}, {"date": "2008-12-12", "close": 19.149858, "volume": 8953.0}, {"date": "2008-12-15", "close": 19.559043, "volume": 906.0}, {"date": "2008-12-16", "close": 21.932316, "volume": 1643.0}, {"date": "2008-12-17", "close": 21.686805, "volume": 1078.0}, {"date": "2008-12-18", "close": 20.45925, "volume": 3087.0}, {"date": "2008-12-19", "close": 19.804554, "volume": 2750.0}, {"date": "2008-12-22", "close": 19.804554, "volume": 1534.0}, {"date": "2008-12-23", "close": 20.131902, "volume": 1368.0}, {"date": "2008-12-24", "close": 21.27762, "volume": 1527.0}, {"date": "2008-12-29", "close": 21.27762, "volume": 117.0}, {"date": "2008-12-30", "close": 19.968228, "volume": 1612.0}, {"date": "2008-12-31", "close": 21.27762, "volume": 155.0}, {"date": "2009-01-02", "close": 20.868435, "volume": 1226.0}, {"date": "2009-01-05", "close": 21.032109, "volume": 1971.0}, {"date": "2009-01-06", "close": 21.113946, "volume": 691.0}, {"date": "2009-01-07", "close": 21.27762, "volume": 3098.0}, {"date": "2009-01-08", "close": 21.032109, "volume": 2035.0}, {"date": "2009-01-09", "close": 22.668849, "volume": 6812.0}, {"date": "2009-01-12", "close": 23.487219, "volume": 9459.0}, {"date": "2009-01-13", "close": 23.978241, "volume": 3121.0}, {"date": "2009-01-14", "close": 24.5511, "volume": 4060.0}, {"date": "2009-01-15", "close": 23.814567, "volume": 1476.0}, {"date": "2009-01-16", "close": 23.73273, "volume": 2567.0}, {"date": "2009-01-19", "close": 22.996197, "volume": 2391.0}, {"date": "2009-01-20", "close": 21.604968, "volume": 2906.0}, {"date": "2009-01-21", "close": 19.968228, "volume": 4025.0}, {"date": "2009-01-22", "close": 19.886391, "volume": 999.0}, {"date": "2009-01-23", "close": 20.295576, "volume": 1731.0}, {"date": "2009-01-27", "close": 21.113946, "volume": 1367.0}, {"date": "2009-01-28", "close": 21.27762, "volume": 3293.0}, {"date": "2009-01-29", "close": 21.113946, "volume": 1474.0}, {"date": "2009-01-30", "close": 19.968228, "volume": 513.0}, {"date": "2009-02-02", "close": 19.804554, "volume": 1552.0}, {"date": "2009-02-03", "close": 19.313532, "volume": 798.0}, {"date": "2009-02-04", "close": 18.986184, "volume": 1.0}, {"date": "2009-02-05", "close": 18.82251, "volume": 1231.0}, {"date": "2009-02-06", "close": 18.658836, "volume": 105.0}, {"date": "2009-02-09", "close": 18.331488, "volume": 2091.0}, {"date": "2009-02-10", "close": 18.00414, "volume": 1091.0}, {"date": "2009-02-11", "close": 17.676792, "volume": 2294.0}, {"date": "2009-02-12", "close": 17.676792, "volume": 2018.0}, {"date": "2009-02-13", "close": 17.676792, "volume": 2471.0}, {"date": "2009-02-16", "close": 17.840466, "volume": 5949.0}, {"date": "2009-02-17", "close": 18.00414, "volume": 6616.0}, {"date": "2009-02-18", "close": 17.676792, "volume": 312.0}, {"date": "2009-02-19", "close": 16.694748, "volume": 2472.0}, {"date": "2009-02-20", "close": 17.676792, "volume": 1714.0}, {"date": "2009-02-23", "close": 16.3674, "volume": 2047.0}, {"date": "2009-02-24", "close": 17.18577, "volume": 43076.0}, {"date": "2009-02-25", "close": 16.694748, "volume": 22733.0}, {"date": "2009-02-26", "close": 16.3674, "volume": 17315.0}, {"date": "2009-02-27", "close": 18.00414, "volume": 4102.0}, {"date": "2009-03-02", "close": 16.858422, "volume": 4577.0}, {"date": "2009-03-03", "close": 16.3674, "volume": 1896.0}, {"date": "2009-03-04", "close": 16.3674, "volume": 1232.0}, {"date": "2009-03-05", "close": 16.3674, "volume": 220.0}, {"date": "2009-03-06", "close": 15.712704, "volume": 4775.0}, {"date": "2009-03-09", "close": 14.648823, "volume": 2823.0}, {"date": "2009-03-10", "close": 15.058008, "volume": 928.0}, {"date": "2009-03-12", "close": 16.040052, "volume": 16374.0}, {"date": "2009-03-13", "close": 16.040052, "volume": 1844.0}, {"date": "2009-03-16", "close": 15.876378, "volume": 2622.0}, {"date": "2009-03-17", "close": 16.040052, "volume": 61.0}, {"date": "2009-03-18", "close": 15.876378, "volume": 981.0}, {"date": "2009-03-19", "close": 16.040052, "volume": 6094.0}, {"date": "2009-03-20", "close": 16.040052, "volume": 6090.0}, {"date": "2009-03-23", "close": 14.894334, "volume": 1776.0}, {"date": "2009-03-25", "close": 15.876378, "volume": 9771.0}, {"date": "2009-03-26", "close": 15.958215, "volume": 982.0}, {"date": "2009-03-27", "close": 16.040052, "volume": 49.0}, {"date": "2009-03-30", "close": 15.876378, "volume": 1990.0}, {"date": "2009-04-01", "close": 15.467193, "volume": 279.0}, {"date": "2009-04-02", "close": 15.712704, "volume": 520.0}, {"date": "2009-04-03", "close": 15.958215, "volume": 8499.0}, {"date": "2009-04-06", "close": 15.712704, "volume": 2438.0}, {"date": "2009-04-07", "close": 15.54903, "volume": 2866.0}, {"date": "2009-04-08", "close": 15.54903, "volume": 2028.0}, {"date": "2009-04-09", "close": 15.712704, "volume": 2225.0}, {"date": "2009-04-14", "close": 15.794541, "volume": 3227.0}, {"date": "2009-04-15", "close": 15.54903, "volume": 3697.0}, {"date": "2009-04-16", "close": 15.712704, "volume": 3586.0}, {"date": "2009-04-17", "close": 15.54903, "volume": 3260.0}, {"date": "2009-04-20", "close": 16.040052, "volume": 2641.0}, {"date": "2009-04-21", "close": 15.876378, "volume": 3484.0}, {"date": "2009-04-22", "close": 17.18577, "volume": 12275.0}, {"date": "2009-04-23", "close": 18.413325, "volume": 2627.0}, {"date": "2009-04-24", "close": 17.840466, "volume": 2216.0}, {"date": "2009-04-27", "close": 18.00414, "volume": 706.0}, {"date": "2009-04-28", "close": 18.82251, "volume": 1922.0}, {"date": "2009-04-29", "close": 18.00414, "volume": 3855.0}, {"date": "2009-04-30", "close": 17.267607, "volume": 898.0}, {"date": "2009-05-01", "close": 18.658836, "volume": 2837.0}, {"date": "2009-05-04", "close": 19.804554, "volume": 3202.0}, {"date": "2009-05-05", "close": 20.45925, "volume": 11764.0}, {"date": "2009-05-06", "close": 20.295576, "volume": 2867.0}, {"date": "2009-05-07", "close": 20.622924, "volume": 13961.0}, {"date": "2009-05-08", "close": 22.587012, "volume": 21556.0}, {"date": "2009-05-11", "close": 23.078034, "volume": 19829.0}, {"date": "2009-05-12", "close": 23.405382, "volume": 11756.0}, {"date": "2009-05-13", "close": 23.896404, "volume": 6570.0}, {"date": "2009-05-14", "close": 22.91436, "volume": 24629.0}, {"date": "2009-05-15", "close": 23.487219, "volume": 779.0}, {"date": "2009-05-18", "close": 21.604968, "volume": 2085.0}, {"date": "2009-05-19", "close": 23.487219, "volume": 7665.0}, {"date": "2009-05-20", "close": 22.259664, "volume": 842.0}, {"date": "2009-05-21", "close": 22.91436, "volume": 978.0}, {"date": "2009-05-22", "close": 22.423338, "volume": 6026.0}, {"date": "2009-05-25", "close": 21.523131, "volume": 1619.0}, {"date": "2009-05-26", "close": 21.768642, "volume": 5117.0}, {"date": "2009-05-27", "close": 21.604968, "volume": 3428.0}, {"date": "2009-05-28", "close": 21.523131, "volume": 830.0}, {"date": "2009-05-29", "close": 21.686805, "volume": 3130.0}, {"date": "2009-06-01", "close": 22.259664, "volume": 2776.0}, {"date": "2009-06-02", "close": 23.405382, "volume": 7447.0}, {"date": "2009-06-03", "close": 24.5511, "volume": 13478.0}, {"date": "2009-06-04", "close": 23.73273, "volume": 7237.0}, {"date": "2009-06-05", "close": 23.323545, "volume": 4856.0}, {"date": "2009-06-09", "close": 23.323545, "volume": 6018.0}, {"date": "2009-06-10", "close": 23.569056, "volume": 9508.0}, {"date": "2009-06-11", "close": 23.650893, "volume": 5467.0}, {"date": "2009-06-12", "close": 25.860492, "volume": 20051.0}, {"date": "2009-06-15", "close": 27.333558, "volume": 8332.0}, {"date": "2009-06-16", "close": 26.351514, "volume": 20555.0}, {"date": "2009-06-17", "close": 26.597025, "volume": 12648.0}, {"date": "2009-06-18", "close": 25.36947, "volume": 5150.0}, {"date": "2009-06-19", "close": 24.796611, "volume": 24174.0}, {"date": "2009-06-22", "close": 25.451307, "volume": 2785.0}, {"date": "2009-06-23", "close": 24.469263, "volume": 5020.0}, {"date": "2009-06-24", "close": 24.714774, "volume": 4470.0}, {"date": "2009-06-25", "close": 26.269677, "volume": 5000.0}, {"date": "2009-06-26", "close": 27.00621, "volume": 4586.0}, {"date": "2009-06-29", "close": 26.924373, "volume": 6896.0}, {"date": "2009-06-30", "close": 26.842536, "volume": 4860.0}, {"date": "2009-07-01", "close": 27.988254, "volume": 4379.0}, {"date": "2009-07-02", "close": 30.934386, "volume": 9189.0}, {"date": "2009-07-03", "close": 30.116016, "volume": 5749.0}, {"date": "2009-07-06", "close": 31.09806, "volume": 24179.0}, {"date": "2009-07-07", "close": 30.525201, "volume": 8668.0}, {"date": "2009-07-08", "close": 32.243778, "volume": 5151.0}, {"date": "2009-07-09", "close": 30.934386, "volume": 4974.0}, {"date": "2009-07-10", "close": 30.688875, "volume": 3274.0}, {"date": "2009-07-13", "close": 31.09806, "volume": 6413.0}, {"date": "2009-07-14", "close": 29.952342, "volume": 8052.0}, {"date": "2009-07-15", "close": 31.09806, "volume": 15203.0}, {"date": "2009-07-16", "close": 30.770712, "volume": 7938.0}, {"date": "2009-07-17", "close": 30.361527, "volume": 6069.0}, {"date": "2009-07-20", "close": 30.361527, "volume": 7737.0}, {"date": "2009-07-21", "close": 30.688875, "volume": 3300.0}, {"date": "2009-07-22", "close": 30.607038, "volume": 5418.0}, {"date": "2009-07-23", "close": 30.607038, "volume": 4292.0}, {"date": "2009-07-24", "close": 30.361527, "volume": 4583.0}, {"date": "2009-07-27", "close": 31.261734, "volume": 5810.0}, {"date": "2009-07-28", "close": 33.225822, "volume": 13769.0}, {"date": "2009-07-29", "close": 34.044192, "volume": 15285.0}, {"date": "2009-07-30", "close": 33.716844, "volume": 13859.0}, {"date": "2009-07-31", "close": 35.18991, "volume": 8780.0}, {"date": "2009-08-03", "close": 36.82665, "volume": 13880.0}, {"date": "2009-08-04", "close": 36.335628, "volume": 20722.0}, {"date": "2009-08-05", "close": 36.335628, "volume": 10452.0}, {"date": "2009-08-06", "close": 35.18991, "volume": 8181.0}, {"date": "2009-08-07", "close": 35.18991, "volume": 3676.0}, {"date": "2009-08-10", "close": 35.680932, "volume": 6482.0}, {"date": "2009-08-11", "close": 36.335628, "volume": 3232.0}, {"date": "2009-08-12", "close": 36.00828, "volume": 5371.0}, {"date": "2009-08-13", "close": 37.808694, "volume": 3757.0}, {"date": "2009-08-14", "close": 38.627064, "volume": 8972.0}, {"date": "2009-08-18", "close": 35.18991, "volume": 40583.0}, {"date": "2009-08-19", "close": 33.21, "volume": 430663.0}, {"date": "2009-08-20", "close": 32.58, "volume": 27018.0}, {"date": "2009-08-21", "close": 30.15, "volume": 44457.0}, {"date": "2009-08-24", "close": 32.76, "volume": 59901.0}, {"date": "2009-08-25", "close": 32.04, "volume": 115510.0}, {"date": "2009-08-26", "close": 31.68, "volume": 59597.0}, {"date": "2009-08-27", "close": 30.6, "volume": 37714.0}, {"date": "2009-08-28", "close": 30.24, "volume": 17323.0}, {"date": "2009-08-31", "close": 30.51, "volume": 31667.0}, {"date": "2009-09-01", "close": 30.78, "volume": 18497.0}, {"date": "2009-09-02", "close": 30.06, "volume": 14855.0}, {"date": "2009-09-03", "close": 29.97, "volume": 13027.0}, {"date": "2009-09-04", "close": 30.15, "volume": 13755.0}, {"date": "2009-09-07", "close": 30.51, "volume": 12930.0}, {"date": "2009-09-08", "close": 30.96, "volume": 31287.0}, {"date": "2009-09-09", "close": 30.96, "volume": 45624.0}, {"date": "2009-09-10", "close": 30.96, "volume": 22755.0}, {"date": "2009-09-11", "close": 31.05, "volume": 22389.0}, {"date": "2009-09-14", "close": 30.78, "volume": 30061.0}, {"date": "2009-09-15", "close": 30.78, "volume": 19944.0}, {"date": "2009-09-16", "close": 29.52, "volume": 168278.0}, {"date": "2009-09-17", "close": 30.6, "volume": 123303.0}, {"date": "2009-09-18", "close": 31.77, "volume": 244635.0}, {"date": "2009-09-21", "close": 30.96, "volume": 75814.0}, {"date": "2009-09-22", "close": 31.14, "volume": 33350.0}, {"date": "2009-09-23", "close": 31.59, "volume": 31925.0}, {"date": "2009-09-24", "close": 31.68, "volume": 22220.0}, {"date": "2009-09-25", "close": 31.68, "volume": 94174.0}, {"date": "2009-09-28", "close": 32.13, "volume": 27036.0}, {"date": "2009-09-29", "close": 32.94, "volume": 38467.0}, {"date": "2009-09-30", "close": 33.48, "volume": 98658.0}, {"date": "2009-10-01", "close": 34.11, "volume": 29865.0}, {"date": "2009-10-02", "close": 33.66, "volume": 21617.0}, {"date": "2009-10-05", "close": 33.3, "volume": 11107.0}, {"date": "2009-10-06", "close": 33.48, "volume": 33412.0}, {"date": "2009-10-07", "close": 34.56, "volume": 43394.0}, {"date": "2009-10-08", "close": 35.19, "volume": 44287.0}, {"date": "2009-10-09", "close": 36.36, "volume": 92795.0}, {"date": "2009-10-12", "close": 35.91, "volume": 35877.0}, {"date": "2009-10-13", "close": 35.37, "volume": 18851.0}, {"date": "2009-10-14", "close": 35.1, "volume": 45519.0}, {"date": "2009-10-15", "close": 35.82, "volume": 15348.0}, {"date": "2009-10-16", "close": 35.55, "volume": 31627.0}, {"date": "2009-10-19", "close": 34.83, "volume": 13068.0}, {"date": "2009-10-20", "close": 35.19, "volume": 12357.0}, {"date": "2009-10-21", "close": 35.28, "volume": 13236.0}, {"date": "2009-10-22", "close": 35.1, "volume": 4442.0}, {"date": "2009-10-23", "close": 35.19, "volume": 5737.0}, {"date": "2009-10-26", "close": 34.92, "volume": 14774.0}, {"date": "2009-10-27", "close": 33.93, "volume": 30163.0}, {"date": "2009-10-28", "close": 32.4, "volume": 47219.0}, {"date": "2009-10-29", "close": 31.5, "volume": 38779.0}, {"date": "2009-10-30", "close": 32.31, "volume": 8183.0}, {"date": "2009-11-02", "close": 30.6, "volume": 16885.0}, {"date": "2009-11-03", "close": 31.23, "volume": 6614.0}, {"date": "2009-11-04", "close": 31.05, "volume": 20233.0}, {"date": "2009-11-05", "close": 31.23, "volume": 10930.0}, {"date": "2009-11-06", "close": 31.32, "volume": 6479.0}, {"date": "2009-11-09", "close": 30.78, "volume": 7009.0}, {"date": "2009-11-10", "close": 31.59, "volume": 21808.0}, {"date": "2009-11-11", "close": 32.22, "volume": 14384.0}, {"date": "2009-11-12", "close": 31.77, "volume": 6155.0}, {"date": "2009-11-13", "close": 32.04, "volume": 4172.0}, {"date": "2009-11-16", "close": 32.4, "volume": 3531.0}, {"date": "2009-11-17", "close": 31.23, "volume": 13501.0}, {"date": "2009-11-18", "close": 30.78, "volume": 13253.0}, {"date": "2009-11-19", "close": 30.78, "volume": 32332.0}, {"date": "2009-11-20", "close": 31.41, "volume": 15072.0}, {"date": "2009-11-23", "close": 30.6, "volume": 4044.0}, {"date": "2009-11-24", "close": 31.14, "volume": 3309.0}, {"date": "2009-11-25", "close": 30.42, "volume": 34427.0}, {"date": "2009-11-26", "close": 28.08, "volume": 73781.0}, {"date": "2009-11-27", "close": 27.9, "volume": 20269.0}, {"date": "2009-11-30", "close": 27.99, "volume": 7695.0}, {"date": "2009-12-01", "close": 27.99, "volume": 3997.0}, {"date": "2009-12-02", "close": 29.16, "volume": 10402.0}, {"date": "2009-12-03", "close": 29.16, "volume": 3970.0}, {"date": "2009-12-04", "close": 29.97, "volume": 6040.0}, {"date": "2009-12-07", "close": 29.79, "volume": 4483.0}, {"date": "2009-12-08", "close": 29.7, "volume": 5192.0}, {"date": "2009-12-09", "close": 29.16, "volume": 15851.0}, {"date": "2009-12-10", "close": 29.34, "volume": 5929.0}, {"date": "2009-12-11", "close": 29.16, "volume": 1072.0}, {"date": "2009-12-14", "close": 28.8, "volume": 17909.0}, {"date": "2009-12-15", "close": 29.34, "volume": 22791.0}, {"date": "2009-12-16", "close": 28.35, "volume": 14152.0}, {"date": "2009-12-17", "close": 26.46, "volume": 56741.0}, {"date": "2009-12-18", "close": 26.46, "volume": 29269.0}, {"date": "2009-12-21", "close": 26.64, "volume": 5065.0}, {"date": "2009-12-22", "close": 26.73, "volume": 5604.0}, {"date": "2009-12-23", "close": 25.74, "volume": 13361.0}, {"date": "2009-12-24", "close": 25.83, "volume": 6043.0}, {"date": "2009-12-29", "close": 25.74, "volume": 10643.0}, {"date": "2009-12-30", "close": 25.29, "volume": 6458.0}, {"date": "2009-12-31", "close": 25.92, "volume": 11632.0}, {"date": "2010-01-04", "close": 26.28, "volume": 6779.0}, {"date": "2010-01-05", "close": 27.0, "volume": 12447.0}, {"date": "2010-01-06", "close": 27.9, "volume": 23933.0}, {"date": "2010-01-07", "close": 28.44, "volume": 14377.0}, {"date": "2010-01-08", "close": 28.71, "volume": 9847.0}, {"date": "2010-01-11", "close": 28.17, "volume": 18544.0}, {"date": "2010-01-12", "close": 28.17, "volume": 15561.0}, {"date": "2010-01-13", "close": 27.45, "volume": 21067.0}, {"date": "2010-01-14", "close": 27.54, "volume": 5635.0}, {"date": "2010-01-15", "close": 27.0, "volume": 16236.0}, {"date": "2010-01-18", "close": 26.64, "volume": 5386.0}, {"date": "2010-01-19", "close": 26.19, "volume": 11798.0}, {"date": "2010-01-20", "close": 25.92, "volume": 32280.0}, {"date": "2010-01-21", "close": 25.02, "volume": 16664.0}, {"date": "2010-01-22", "close": 25.2, "volume": 4219.0}, {"date": "2010-01-25", "close": 24.39, "volume": 17949.0}, {"date": "2010-01-27", "close": 23.4, "volume": 30832.0}, {"date": "2010-01-28", "close": 22.95, "volume": 112060.0}, {"date": "2010-01-29", "close": 21.96, "volume": 55280.0}, {"date": "2010-02-01", "close": 19.8, "volume": 73226.0}, {"date": "2010-02-02", "close": 20.34, "volume": 18528.0}, {"date": "2010-02-03", "close": 20.16, "volume": 21855.0}, {"date": "2010-02-04", "close": 21.15, "volume": 14464.0}, {"date": "2010-02-05", "close": 21.6, "volume": 13130.0}, {"date": "2010-02-08", "close": 21.15, "volume": 26387.0}, {"date": "2010-02-09", "close": 19.98, "volume": 9832.0}, {"date": "2010-02-10", "close": 21.06, "volume": 4808.0}, {"date": "2010-02-11", "close": 21.33, "volume": 15395.0}, {"date": "2010-02-12", "close": 21.6, "volume": 11681.0}, {"date": "2010-02-15", "close": 21.24, "volume": 8272.0}, {"date": "2010-02-16", "close": 20.7, "volume": 7574.0}, {"date": "2010-02-17", "close": 21.24, "volume": 18024.0}, {"date": "2010-02-18", "close": 21.6, "volume": 12241.0}, {"date": "2010-02-19", "close": 21.06, "volume": 33131.0}, {"date": "2010-02-22", "close": 21.24, "volume": 7714.0}, {"date": "2010-02-23", "close": 20.43, "volume": 2476.0}, {"date": "2010-02-24", "close": 21.06, "volume": 1658.0}, {"date": "2010-02-25", "close": 20.97, "volume": 6085.0}, {"date": "2010-02-26", "close": 20.34, "volume": 7985.0}, {"date": "2010-03-01", "close": 20.52, "volume": 2180.0}, {"date": "2010-03-02", "close": 20.16, "volume": 5377.0}, {"date": "2010-03-03", "close": 20.43, "volume": 21063.0}, {"date": "2010-03-04", "close": 19.98, "volume": 15168.0}, {"date": "2010-03-05", "close": 20.07, "volume": 4248.0}, {"date": "2010-03-08", "close": 20.52, "volume": 8265.0}, {"date": "2010-03-09", "close": 20.7, "volume": 17115.0}, {"date": "2010-03-10", "close": 20.7, "volume": 29148.0}, {"date": "2010-03-11", "close": 21.06, "volume": 11953.0}, {"date": "2010-03-12", "close": 20.7, "volume": 17441.0}, {"date": "2010-03-15", "close": 19.26, "volume": 23069.0}, {"date": "2010-03-16", "close": 18.54, "volume": 11094.0}, {"date": "2010-03-17", "close": 18.72, "volume": 12184.0}, {"date": "2010-03-18", "close": 18.54, "volume": 20078.0}, {"date": "2010-03-19", "close": 19.71, "volume": 45859.0}, {"date": "2010-03-22", "close": 19.44, "volume": 29941.0}, {"date": "2010-03-23", "close": 19.26, "volume": 6812.0}, {"date": "2010-03-24", "close": 19.8, "volume": 16704.0}, {"date": "2010-03-25", "close": 20.16, "volume": 118533.0}, {"date": "2010-03-26", "close": 20.16, "volume": 21131.0}, {"date": "2010-03-29", "close": 20.7, "volume": 7698.0}, {"date": "2010-03-30", "close": 20.34, "volume": 4639.0}, {"date": "2010-03-31", "close": 20.25, "volume": 8117.0}, {"date": "2010-04-01", "close": 19.53, "volume": 29483.0}, {"date": "2010-04-06", "close": 20.16, "volume": 7610.0}, {"date": "2010-04-07", "close": 20.52, "volume": 29267.0}, {"date": "2010-04-08", "close": 20.25, "volume": 40413.0}, {"date": "2010-04-09", "close": 20.25, "volume": 6644.0}, {"date": "2010-04-12", "close": 20.61, "volume": 18527.0}, {"date": "2010-04-13", "close": 20.61, "volume": 9750.0}, {"date": "2010-04-14", "close": 20.7, "volume": 8821.0}, {"date": "2010-04-15", "close": 21.06, "volume": 8294.0}, {"date": "2010-04-16", "close": 21.69, "volume": 21103.0}, {"date": "2010-04-19", "close": 21.24, "volume": 11811.0}, {"date": "2010-04-20", "close": 21.06, "volume": 9625.0}, {"date": "2010-04-21", "close": 22.5, "volume": 115464.0}, {"date": "2010-04-22", "close": 24.03, "volume": 231366.0}, {"date": "2010-04-23", "close": 23.85, "volume": 284849.0}, {"date": "2010-04-27", "close": 23.4, "volume": 37984.0}, {"date": "2010-04-28", "close": 22.41, "volume": 25739.0}, {"date": "2010-04-29", "close": 21.33, "volume": 15651.0}, {"date": "2010-04-30", "close": 21.06, "volume": 24647.0}, {"date": "2010-05-03", "close": 20.7, "volume": 18237.0}, {"date": "2010-05-04", "close": 20.16, "volume": 52123.0}, {"date": "2010-05-05", "close": 19.26, "volume": 46326.0}, {"date": "2010-05-06", "close": 18.99, "volume": 10984.0}, {"date": "2010-05-07", "close": 18.09, "volume": 57585.0}, {"date": "2010-05-10", "close": 18.54, "volume": 7882.0}, {"date": "2010-05-11", "close": 18.72, "volume": 6501.0}, {"date": "2010-05-12", "close": 18.0, "volume": 19001.0}, {"date": "2010-05-13", "close": 18.9, "volume": 199160.0}, {"date": "2010-05-14", "close": 18.72, "volume": 1972.0}, {"date": "2010-05-17", "close": 18.18, "volume": 20987.0}, {"date": "2010-05-18", "close": 18.09, "volume": 6492.0}, {"date": "2010-05-19", "close": 17.1, "volume": 20089.0}, {"date": "2010-05-20", "close": 16.29, "volume": 13734.0}, {"date": "2010-05-21", "close": 15.48, "volume": 29637.0}, {"date": "2010-05-24", "close": 16.2, "volume": 31214.0}, {"date": "2010-05-25", "close": 15.84, "volume": 74530.0}, {"date": "2010-05-26", "close": 16.2, "volume": 70903.0}, {"date": "2010-05-27", "close": 17.19, "volume": 66844.0}, {"date": "2010-05-28", "close": 16.92, "volume": 27152.0}, {"date": "2010-05-31", "close": 16.65, "volume": 19892.0}, {"date": "2010-06-01", "close": 16.74, "volume": 18031.0}, {"date": "2010-06-02", "close": 16.92, "volume": 15938.0}, {"date": "2010-06-03", "close": 18.18, "volume": 42993.0}, {"date": "2010-06-04", "close": 18.36, "volume": 7881.0}, {"date": "2010-08-18", "close": 2.34, "volume": 2520030.0}, {"date": "2010-08-19", "close": 2.07, "volume": 331428.0}, {"date": "2010-08-20", "close": 1.98, "volume": 88135.0}, {"date": "2010-08-23", "close": 1.8, "volume": 462165.0}, {"date": "2010-08-24", "close": 1.8, "volume": 180387.0}, {"date": "2010-08-25", "close": 1.782, "volume": 46976.0}, {"date": "2010-08-26", "close": 1.746, "volume": 60760.0}, {"date": "2010-08-27", "close": 1.746, "volume": 77675.0}, {"date": "2010-08-30", "close": 1.8, "volume": 52212.0}, {"date": "2010-08-31", "close": 1.764, "volume": 21436.0}, {"date": "2010-09-01", "close": 1.71, "volume": 39225.0}, {"date": "2010-09-02", "close": 1.71, "volume": 38093.0}, {"date": "2010-09-03", "close": 1.8, "volume": 207330.0}, {"date": "2010-09-06", "close": 1.764, "volume": 32778.0}, {"date": "2010-09-07", "close": 1.782, "volume": 53411.0}, {"date": "2010-09-08", "close": 1.746, "volume": 44396.0}, {"date": "2010-09-09", "close": 1.782, "volume": 53364.0}, {"date": "2010-09-10", "close": 1.764, "volume": 71696.0}, {"date": "2010-09-13", "close": 1.782, "volume": 48354.0}, {"date": "2010-09-14", "close": 1.782, "volume": 153447.0}, {"date": "2010-09-15", "close": 1.8, "volume": 28749.0}, {"date": "2010-09-16", "close": 1.782, "volume": 13504.0}, {"date": "2010-09-17", "close": 1.8, "volume": 125892.0}, {"date": "2010-09-20", "close": 1.782, "volume": 33302.0}, {"date": "2010-09-21", "close": 1.89, "volume": 149027.0}, {"date": "2010-09-22", "close": 1.89, "volume": 293331.0}, {"date": "2010-09-23", "close": 1.8, "volume": 128853.0}, {"date": "2010-09-24", "close": 1.782, "volume": 78657.0}, {"date": "2010-09-27", "close": 1.728, "volume": 283693.0}, {"date": "2010-09-28", "close": 1.674, "volume": 196685.0}, {"date": "2010-09-29", "close": 1.62, "volume": 193542.0}, {"date": "2010-09-30", "close": 1.53, "volume": 321874.0}, {"date": "2010-10-01", "close": 1.44, "volume": 494854.0}, {"date": "2010-10-04", "close": 1.512, "volume": 541727.0}, {"date": "2010-10-05", "close": 1.53, "volume": 96673.0}, {"date": "2010-10-06", "close": 1.494, "volume": 101813.0}, {"date": "2010-10-07", "close": 1.422, "volume": 323636.0}, {"date": "2010-10-08", "close": 1.35, "volume": 462687.0}, {"date": "2010-10-11", "close": 1.296, "volume": 278443.0}, {"date": "2010-10-12", "close": 1.278, "volume": 377736.0}, {"date": "2010-10-13", "close": 1.26, "volume": 124005.0}, {"date": "2010-10-14", "close": 1.26, "volume": 264414.0}, {"date": "2010-10-15", "close": 1.296, "volume": 416125.0}, {"date": "2010-10-18", "close": 1.332, "volume": 174742.0}, {"date": "2010-10-19", "close": 1.26, "volume": 334775.0}, {"date": "2010-10-20", "close": 1.26, "volume": 126028.0}, {"date": "2010-10-21", "close": 1.26, "volume": 14667.0}, {"date": "2010-10-22", "close": 1.278, "volume": 218286.0}, {"date": "2010-10-25", "close": 1.26, "volume": 164855.0}, {"date": "2010-10-26", "close": 1.26, "volume": 5139.0}, {"date": "2010-10-27", "close": 1.224, "volume": 156045.0}, {"date": "2010-10-28", "close": 1.224, "volume": 160401.0}, {"date": "2010-10-29", "close": 1.224, "volume": 33198.0}, {"date": "2010-11-01", "close": 1.17, "volume": 156537.0}, {"date": "2010-11-02", "close": 1.17, "volume": 42029.0}, {"date": "2010-11-03", "close": 1.152, "volume": 116350.0}, {"date": "2010-11-04", "close": 1.098, "volume": 172386.0}, {"date": "2010-11-05", "close": 1.026, "volume": 319581.0}, {"date": "2010-11-08", "close": 1.116, "volume": 341614.0}, {"date": "2010-11-09", "close": 1.116, "volume": 162004.0}, {"date": "2010-11-10", "close": 1.134, "volume": 33384.0}, {"date": "2010-11-11", "close": 1.152, "volume": 115109.0}, {"date": "2010-11-12", "close": 1.404, "volume": 789736.0}, {"date": "2010-11-15", "close": 1.566, "volume": 1273934.0}, {"date": "2010-11-16", "close": 1.53, "volume": 323345.0}, {"date": "2010-11-17", "close": 1.458, "volume": 219518.0}, {"date": "2010-11-18", "close": 1.422, "volume": 144846.0}, {"date": "2010-11-19", "close": 1.44, "volume": 148533.0}, {"date": "2010-11-22", "close": 1.422, "volume": 192611.0}, {"date": "2010-11-23", "close": 1.404, "volume": 74722.0}, {"date": "2010-11-24", "close": 1.422, "volume": 52381.0}, {"date": "2010-11-25", "close": 1.296, "volume": 129014.0}, {"date": "2010-11-26", "close": 1.296, "volume": 172973.0}, {"date": "2010-11-29", "close": 1.332, "volume": 593051.0}, {"date": "2010-11-30", "close": 1.26, "volume": 451889.0}, {"date": "2010-12-01", "close": 1.278, "volume": 33310.0}, {"date": "2010-12-02", "close": 1.278, "volume": 511010.0}, {"date": "2010-12-03", "close": 1.26, "volume": 19285.0}, {"date": "2010-12-06", "close": 1.26, "volume": 101896.0}, {"date": "2010-12-07", "close": 1.26, "volume": 64146.0}, {"date": "2010-12-08", "close": 1.26, "volume": 17778.0}, {"date": "2010-12-09", "close": 1.242, "volume": 27908.0}, {"date": "2010-12-10", "close": 1.242, "volume": 31867.0}, {"date": "2010-12-13", "close": 1.224, "volume": 9974.0}, {"date": "2010-12-14", "close": 1.242, "volume": 88720.0}, {"date": "2010-12-15", "close": 1.206, "volume": 29485.0}, {"date": "2010-12-16", "close": 1.17, "volume": 69671.0}, {"date": "2010-12-17", "close": 1.17, "volume": 11944.0}, {"date": "2010-12-20", "close": 1.206, "volume": 36531.0}, {"date": "2010-12-21", "close": 1.206, "volume": 60853.0}, {"date": "2010-12-22", "close": 1.206, "volume": 208164.0}, {"date": "2010-12-23", "close": 1.476, "volume": 1817630.0}, {"date": "2010-12-24", "close": 1.566, "volume": 955616.0}, {"date": "2010-12-29", "close": 1.548, "volume": 134462.0}, {"date": "2010-12-30", "close": 1.602, "volume": 181676.0}, {"date": "2010-12-31", "close": 1.584, "volume": 34988.0}, {"date": "2011-01-04", "close": 1.62, "volume": 112383.0}, {"date": "2011-01-05", "close": 1.548, "volume": 59838.0}, {"date": "2011-01-06", "close": 1.53, "volume": 97541.0}, {"date": "2011-01-07", "close": 1.53, "volume": 64972.0}, {"date": "2011-01-10", "close": 1.53, "volume": 138030.0}, {"date": "2011-01-11", "close": 1.53, "volume": 47106.0}, {"date": "2011-01-12", "close": 1.494, "volume": 164019.0}, {"date": "2011-01-13", "close": 1.476, "volume": 105926.0}, {"date": "2011-01-14", "close": 1.422, "volume": 181240.0}, {"date": "2011-01-17", "close": 1.494, "volume": 556902.0}, {"date": "2011-01-18", "close": 1.548, "volume": 117203.0}, {"date": "2011-01-19", "close": 1.53, "volume": 47787.0}, {"date": "2011-01-20", "close": 1.53, "volume": 261985.0}, {"date": "2011-01-21", "close": 1.53, "volume": 4000.0}, {"date": "2011-01-24", "close": 1.53, "volume": 43087.0}, {"date": "2011-01-25", "close": 1.53, "volume": 7506.0}, {"date": "2011-01-27", "close": 1.602, "volume": 136268.0}, {"date": "2011-01-28", "close": 1.602, "volume": 143695.0}, {"date": "2011-01-31", "close": 1.548, "volume": 47174.0}, {"date": "2011-02-01", "close": 1.602, "volume": 49032.0}, {"date": "2011-02-02", "close": 1.602, "volume": 89138.0}, {"date": "2011-02-03", "close": 1.656, "volume": 331087.0}, {"date": "2011-02-04", "close": 1.8, "volume": 870853.0}, {"date": "2011-02-07", "close": 1.728, "volume": 161071.0}, {"date": "2011-02-08", "close": 1.728, "volume": 109556.0}, {"date": "2011-02-09", "close": 1.674, "volume": 125351.0}, {"date": "2011-02-10", "close": 1.728, "volume": 75780.0}, {"date": "2011-02-11", "close": 1.71, "volume": 113087.0}, {"date": "2011-02-14", "close": 1.692, "volume": 159586.0}, {"date": "2011-02-15", "close": 1.71, "volume": 200048.0}, {"date": "2011-02-16", "close": 1.62, "volume": 229755.0}, {"date": "2011-02-17", "close": 1.494, "volume": 297028.0}, {"date": "2011-02-18", "close": 1.548, "volume": 27291.0}, {"date": "2011-02-21", "close": 1.494, "volume": 105556.0}, {"date": "2011-02-22", "close": 1.422, "volume": 175891.0}, {"date": "2011-02-23", "close": 1.404, "volume": 30463.0}, {"date": "2011-02-24", "close": 1.422, "volume": 25132.0}, {"date": "2011-02-25", "close": 1.404, "volume": 12815.0}, {"date": "2011-02-28", "close": 1.368, "volume": 30426.0}, {"date": "2011-03-01", "close": 1.368, "volume": 72623.0}, {"date": "2011-03-02", "close": 1.368, "volume": 17534.0}, {"date": "2011-03-03", "close": 1.278, "volume": 331117.0}, {"date": "2011-03-04", "close": 1.224, "volume": 654385.0}, {"date": "2011-03-07", "close": 1.242, "volume": 541058.0}, {"date": "2011-03-08", "close": 1.296, "volume": 218976.0}, {"date": "2011-03-09", "close": 1.26, "volume": 50161.0}, {"date": "2011-03-10", "close": 1.278, "volume": 17102.0}, {"date": "2011-03-11", "close": 1.296, "volume": 15935.0}, {"date": "2011-03-14", "close": 1.26, "volume": 100332.0}, {"date": "2011-03-15", "close": 1.26, "volume": 68827.0}, {"date": "2011-03-16", "close": 1.26, "volume": 81242.0}, {"date": "2011-03-17", "close": 1.242, "volume": 67334.0}, {"date": "2011-03-18", "close": 1.26, "volume": 60235.0}, {"date": "2011-03-21", "close": 1.278, "volume": 156778.0}, {"date": "2011-03-22", "close": 1.26, "volume": 15371.0}, {"date": "2011-03-23", "close": 1.242, "volume": 80376.0}, {"date": "2011-03-24", "close": 1.242, "volume": 44259.0}, {"date": "2011-03-25", "close": 1.26, "volume": 24695.0}, {"date": "2011-03-28", "close": 1.26, "volume": 54289.0}, {"date": "2011-03-29", "close": 1.242, "volume": 35618.0}, {"date": "2011-03-30", "close": 1.242, "volume": 5022.0}, {"date": "2011-03-31", "close": 1.242, "volume": 131676.0}, {"date": "2011-04-01", "close": 1.242, "volume": 22015.0}, {"date": "2011-04-04", "close": 1.242, "volume": 93185.0}, {"date": "2011-04-05", "close": 1.224, "volume": 132516.0}, {"date": "2011-04-06", "close": 1.224, "volume": 103574.0}, {"date": "2011-04-07", "close": 1.206, "volume": 101770.0}, {"date": "2011-04-08", "close": 1.224, "volume": 19327.0}, {"date": "2011-04-11", "close": 1.206, "volume": 49772.0}, {"date": "2011-04-12", "close": 1.206, "volume": 37487.0}, {"date": "2011-04-13", "close": 1.242, "volume": 74050.0}, {"date": "2011-04-14", "close": 1.224, "volume": 133208.0}, {"date": "2011-04-15", "close": 1.35, "volume": 99106.0}, {"date": "2011-04-18", "close": 1.314, "volume": 30509.0}, {"date": "2011-04-19", "close": 1.314, "volume": 333.0}, {"date": "2011-04-20", "close": 1.35, "volume": 6406.0}, {"date": "2011-04-21", "close": 1.35, "volume": 61312.0}, {"date": "2011-04-27", "close": 1.314, "volume": 5632.0}, {"date": "2011-04-28", "close": 1.296, "volume": 4017.0}, {"date": "2011-04-29", "close": 1.296, "volume": 44362.0}, {"date": "2011-05-02", "close": 1.314, "volume": 26346.0}, {"date": "2011-05-03", "close": 1.314, "volume": 43562.0}, {"date": "2011-05-04", "close": 1.278, "volume": 29444.0}, {"date": "2011-05-05", "close": 1.26, "volume": 14444.0}, {"date": "2011-05-06", "close": 1.26, "volume": 68953.0}, {"date": "2011-05-09", "close": 1.26, "volume": 1944.0}, {"date": "2011-05-10", "close": 1.188, "volume": 214992.0}, {"date": "2011-05-11", "close": 1.17, "volume": 180131.0}, {"date": "2011-05-12", "close": 1.116, "volume": 140937.0}, {"date": "2011-05-13", "close": 1.116, "volume": 31790.0}, {"date": "2011-05-16", "close": 1.098, "volume": 12846.0}, {"date": "2011-05-17", "close": 1.044, "volume": 123335.0}, {"date": "2011-05-18", "close": 1.044, "volume": 32092.0}, {"date": "2011-05-19", "close": 1.026, "volume": 118186.0}, {"date": "2011-05-20", "close": 1.026, "volume": 70632.0}, {"date": "2011-05-23", "close": 0.99, "volume": 92359.0}, {"date": "2011-05-24", "close": 0.99, "volume": 137440.0}, {"date": "2011-05-25", "close": 0.954, "volume": 49833.0}, {"date": "2011-05-26", "close": 0.954, "volume": 98940.0}, {"date": "2011-05-27", "close": 0.9, "volume": 134932.0}, {"date": "2011-05-30", "close": 0.792, "volume": 405302.0}, {"date": "2011-05-31", "close": 0.792, "volume": 134071.0}, {"date": "2011-06-01", "close": 0.756, "volume": 153783.0}, {"date": "2011-06-02", "close": 0.774, "volume": 224956.0}, {"date": "2011-06-03", "close": 0.774, "volume": 59794.0}, {"date": "2011-06-06", "close": 0.756, "volume": 48021.0}, {"date": "2011-06-07", "close": 0.756, "volume": 72759.0}, {"date": "2011-06-08", "close": 0.756, "volume": 56976.0}, {"date": "2011-06-09", "close": 0.756, "volume": 6951.0}, {"date": "2011-06-10", "close": 0.756, "volume": 482801.0}, {"date": "2011-06-14", "close": 0.72, "volume": 95813.0}, {"date": "2011-06-15", "close": 0.756, "volume": 641512.0}, {"date": "2011-06-16", "close": 0.72, "volume": 38389.0}, {"date": "2011-06-17", "close": 0.72, "volume": 43840.0}, {"date": "2011-06-20", "close": 0.702, "volume": 234217.0}, {"date": "2011-06-21", "close": 0.648, "volume": 613490.0}, {"date": "2011-06-22", "close": 0.648, "volume": 165577.0}, {"date": "2011-06-23", "close": 0.684, "volume": 59052.0}, {"date": "2011-06-24", "close": 0.72, "volume": 116061.0}, {"date": "2011-06-27", "close": 0.684, "volume": 192425.0}, {"date": "2011-06-28", "close": 0.702, "volume": 116978.0}, {"date": "2011-06-29", "close": 0.72, "volume": 284189.0}, {"date": "2011-06-30", "close": 0.72, "volume": 183102.0}, {"date": "2011-07-01", "close": 0.72, "volume": 107147.0}, {"date": "2011-07-04", "close": 0.72, "volume": 11870.0}, {"date": "2011-07-05", "close": 0.81, "volume": 67661.0}, {"date": "2011-07-06", "close": 0.774, "volume": 890.0}, {"date": "2011-07-07", "close": 0.72, "volume": 24472.0}, {"date": "2011-07-08", "close": 0.72, "volume": 25874.0}, {"date": "2011-07-11", "close": 0.756, "volume": 17767.0}, {"date": "2011-07-12", "close": 0.702, "volume": 83486.0}, {"date": "2011-07-13", "close": 0.702, "volume": 59066.0}, {"date": "2011-07-14", "close": 0.72, "volume": 8149.0}, {"date": "2011-07-15", "close": 0.684, "volume": 18986.0}, {"date": "2011-07-18", "close": 0.702, "volume": 28627.0}, {"date": "2011-07-19", "close": 0.702, "volume": 35212.0}, {"date": "2011-07-20", "close": 0.72, "volume": 24167.0}, {"date": "2011-07-21", "close": 0.72, "volume": 40245.0}, {"date": "2011-07-22", "close": 0.72, "volume": 88772.0}, {"date": "2011-07-26", "close": 0.702, "volume": 4862.0}, {"date": "2011-07-27", "close": 0.702, "volume": 39672.0}, {"date": "2011-07-28", "close": 0.666, "volume": 84667.0}, {"date": "2011-07-29", "close": 0.648, "volume": 37079.0}, {"date": "2011-08-01", "close": 0.612, "volume": 83945.0}, {"date": "2011-08-02", "close": 0.666, "volume": 75389.0}, {"date": "2011-08-03", "close": 0.648, "volume": 24511.0}, {"date": "2011-08-04", "close": 0.63, "volume": 43744.0}, {"date": "2011-08-05", "close": 0.576, "volume": 303503.0}, {"date": "2011-08-08", "close": 0.54, "volume": 285000.0}, {"date": "2011-08-09", "close": 0.522, "volume": 70234.0}, {"date": "2011-08-10", "close": 0.54, "volume": 103384.0}, {"date": "2011-08-11", "close": 0.558, "volume": 28722.0}, {"date": "2011-08-12", "close": 0.666, "volume": 40717.0}, {"date": "2011-08-15", "close": 0.702, "volume": 35609.0}, {"date": "2011-08-16", "close": 0.702, "volume": 36922.0}, {"date": "2011-08-17", "close": 0.756, "volume": 316100.0}, {"date": "2011-08-18", "close": 0.756, "volume": 23577.0}, {"date": "2011-08-19", "close": 0.756, "volume": 22889.0}, {"date": "2011-08-22", "close": 0.684, "volume": 12333.0}, {"date": "2011-08-23", "close": 0.684, "volume": 17531.0}, {"date": "2011-08-24", "close": 0.702, "volume": 16667.0}, {"date": "2011-08-25", "close": 0.684, "volume": 397.0}, {"date": "2011-08-26", "close": 0.666, "volume": 44989.0}, {"date": "2011-08-29", "close": 0.63, "volume": 41778.0}, {"date": "2011-08-30", "close": 0.63, "volume": 24292.0}, {"date": "2011-08-31", "close": 0.63, "volume": 83333.0}, {"date": "2011-09-01", "close": 0.63, "volume": 97222.0}, {"date": "2011-09-02", "close": 0.648, "volume": 52017.0}, {"date": "2011-09-05", "close": 0.63, "volume": 333.0}, {"date": "2011-09-06", "close": 0.63, "volume": 101520.0}, {"date": "2011-09-07", "close": 0.63, "volume": 80839.0}, {"date": "2011-09-08", "close": 0.63, "volume": 175944.0}, {"date": "2011-09-09", "close": 0.612, "volume": 74097.0}, {"date": "2011-09-12", "close": 0.612, "volume": 69951.0}, {"date": "2011-09-13", "close": 0.594, "volume": 17444.0}, {"date": "2011-09-14", "close": 0.594, "volume": 82111.0}, {"date": "2011-09-15", "close": 0.558, "volume": 37500.0}, {"date": "2011-09-16", "close": 0.594, "volume": 76310.0}, {"date": "2011-09-19", "close": 0.576, "volume": 8778.0}, {"date": "2011-09-20", "close": 0.558, "volume": 7385.0}, {"date": "2011-09-21", "close": 0.54, "volume": 21543.0}, {"date": "2011-09-22", "close": 0.558, "volume": 9494.0}, {"date": "2011-09-23", "close": 0.558, "volume": 74773.0}, {"date": "2011-09-26", "close": 0.54, "volume": 57098.0}, {"date": "2011-09-27", "close": 0.558, "volume": 11030.0}, {"date": "2011-09-28", "close": 0.558, "volume": 9272.0}, {"date": "2011-09-29", "close": 0.54, "volume": 39023.0}, {"date": "2011-09-30", "close": 0.54, "volume": 8333.0}, {"date": "2011-10-03", "close": 0.54, "volume": 128.0}, {"date": "2011-10-04", "close": 0.54, "volume": 255672.0}, {"date": "2011-10-05", "close": 0.576, "volume": 11921.0}, {"date": "2011-10-06", "close": 0.63, "volume": 27833.0}, {"date": "2011-10-07", "close": 0.594, "volume": 7401.0}, {"date": "2011-10-10", "close": 0.612, "volume": 61944.0}, {"date": "2011-10-11", "close": 0.63, "volume": 6111.0}, {"date": "2011-10-12", "close": 0.594, "volume": 84.0}, {"date": "2011-10-13", "close": 0.594, "volume": 11114.0}, {"date": "2011-10-14", "close": 0.648, "volume": 28028.0}, {"date": "2011-10-17", "close": 0.72, "volume": 305495.0}, {"date": "2011-10-19", "close": 0.72, "volume": 7833.0}, {"date": "2011-10-20", "close": 0.648, "volume": 11160.0}, {"date": "2011-10-21", "close": 0.684, "volume": 11111.0}, {"date": "2011-10-24", "close": 0.648, "volume": 12500.0}, {"date": "2011-10-25", "close": 0.648, "volume": 1.0}, {"date": "2011-10-26", "close": 0.756, "volume": 329465.0}, {"date": "2011-10-27", "close": 0.774, "volume": 33583.0}, {"date": "2011-10-28", "close": 0.792, "volume": 79583.0}, {"date": "2011-10-31", "close": 0.738, "volume": 153544.0}, {"date": "2011-11-01", "close": 0.756, "volume": 10109.0}, {"date": "2011-11-02", "close": 0.774, "volume": 39234.0}, {"date": "2011-11-03", "close": 0.936, "volume": 1222196.0}, {"date": "2011-11-04", "close": 1.08, "volume": 393108.0}, {"date": "2011-11-07", "close": 1.152, "volume": 214759.0}, {"date": "2011-11-08", "close": 1.098, "volume": 437190.0}, {"date": "2011-11-09", "close": 1.098, "volume": 48644.0}, {"date": "2011-11-10", "close": 1.062, "volume": 45041.0}, {"date": "2011-11-11", "close": 1.062, "volume": 33389.0}, {"date": "2011-11-14", "close": 1.17, "volume": 773870.0}, {"date": "2011-11-15", "close": 1.134, "volume": 85935.0}, {"date": "2011-11-16", "close": 1.116, "volume": 103582.0}, {"date": "2011-11-17", "close": 1.116, "volume": 112097.0}, {"date": "2011-11-18", "close": 1.098, "volume": 75000.0}, {"date": "2011-11-21", "close": 1.098, "volume": 9538.0}, {"date": "2011-11-22", "close": 1.098, "volume": 27111.0}, {"date": "2011-11-23", "close": 1.08, "volume": 61617.0}, {"date": "2011-11-24", "close": 1.062, "volume": 25034.0}, {"date": "2011-11-25", "close": 1.044, "volume": 23663.0}, {"date": "2011-11-28", "close": 1.08, "volume": 44205.0}, {"date": "2011-11-29", "close": 1.08, "volume": 22194.0}, {"date": "2011-11-30", "close": 1.17, "volume": 19598.0}, {"date": "2011-12-01", "close": 1.098, "volume": 73294.0}, {"date": "2011-12-02", "close": 1.098, "volume": 192678.0}, {"date": "2011-12-05", "close": 1.08, "volume": 88333.0}, {"date": "2011-12-06", "close": 1.098, "volume": 23056.0}, {"date": "2011-12-07", "close": 1.062, "volume": 48352.0}, {"date": "2011-12-08", "close": 1.062, "volume": 110962.0}, {"date": "2011-12-09", "close": 1.062, "volume": 23611.0}, {"date": "2011-12-12", "close": 1.044, "volume": 51964.0}, {"date": "2011-12-13", "close": 0.99, "volume": 412906.0}, {"date": "2011-12-14", "close": 1.008, "volume": 7511.0}, {"date": "2011-12-15", "close": 1.044, "volume": 20111.0}, {"date": "2011-12-16", "close": 1.044, "volume": 84387.0}, {"date": "2011-12-19", "close": 0.99, "volume": 56267.0}, {"date": "2011-12-20", "close": 0.954, "volume": 47259.0}, {"date": "2011-12-21", "close": 0.972, "volume": 119636.0}, {"date": "2011-12-22", "close": 0.936, "volume": 4778.0}, {"date": "2011-12-23", "close": 0.954, "volume": 1111.0}, {"date": "2011-12-28", "close": 0.954, "volume": 1667.0}, {"date": "2011-12-30", "close": 0.954, "volume": 5556.0}, {"date": "2012-01-03", "close": 0.99, "volume": 11944.0}, {"date": "2012-01-04", "close": 1.044, "volume": 56667.0}, {"date": "2012-01-05", "close": 1.08, "volume": 268759.0}, {"date": "2012-01-06", "close": 1.08, "volume": 14843.0}, {"date": "2012-01-09", "close": 1.026, "volume": 28824.0}, {"date": "2012-01-10", "close": 1.008, "volume": 33709.0}, {"date": "2012-01-11", "close": 1.008, "volume": 10278.0}, {"date": "2012-01-12", "close": 0.99, "volume": 49528.0}, {"date": "2012-01-13", "close": 0.99, "volume": 43889.0}, {"date": "2012-01-16", "close": 0.99, "volume": 12972.0}, {"date": "2012-01-17", "close": 0.99, "volume": 70286.0}, {"date": "2012-01-19", "close": 0.954, "volume": 16420.0}, {"date": "2012-01-20", "close": 0.99, "volume": 541792.0}, {"date": "2012-01-23", "close": 0.99, "volume": 55556.0}, {"date": "2012-01-24", "close": 0.918, "volume": 61308.0}, {"date": "2012-01-25", "close": 0.936, "volume": 23212.0}, {"date": "2012-01-27", "close": 0.936, "volume": 6971.0}, {"date": "2012-01-30", "close": 0.918, "volume": 60471.0}, {"date": "2012-01-31", "close": 0.9, "volume": 521468.0}, {"date": "2012-02-01", "close": 0.882, "volume": 10250.0}, {"date": "2012-02-02", "close": 0.864, "volume": 251782.0}, {"date": "2012-02-03", "close": 0.882, "volume": 46377.0}, {"date": "2012-02-06", "close": 0.864, "volume": 47850.0}, {"date": "2012-02-07", "close": 0.864, "volume": 17925.0}, {"date": "2012-02-08", "close": 0.882, "volume": 46428.0}, {"date": "2012-02-09", "close": 0.846, "volume": 136034.0}, {"date": "2012-02-10", "close": 0.828, "volume": 197056.0}, {"date": "2012-02-13", "close": 0.828, "volume": 19846.0}, {"date": "2012-02-14", "close": 0.882, "volume": 402823.0}, {"date": "2012-02-15", "close": 0.882, "volume": 24410.0}, {"date": "2012-02-16", "close": 0.882, "volume": 146528.0}, {"date": "2012-02-17", "close": 0.9, "volume": 88097.0}, {"date": "2012-02-20", "close": 0.882, "volume": 115612.0}, {"date": "2012-02-21", "close": 0.882, "volume": 35333.0}, {"date": "2012-02-22", "close": 0.882, "volume": 5556.0}, {"date": "2012-02-24", "close": 0.882, "volume": 18182.0}, {"date": "2012-02-27", "close": 0.882, "volume": 10157.0}, {"date": "2012-02-28", "close": 0.882, "volume": 91593.0}, {"date": "2012-02-29", "close": 0.882, "volume": 116667.0}, {"date": "2012-03-01", "close": 0.9, "volume": 43706.0}, {"date": "2012-03-02", "close": 0.9, "volume": 35264.0}, {"date": "2012-03-05", "close": 0.9, "volume": 19889.0}, {"date": "2012-03-06", "close": 0.864, "volume": 694.0}, {"date": "2012-03-07", "close": 0.864, "volume": 111600.0}, {"date": "2012-03-08", "close": 0.882, "volume": 522222.0}, {"date": "2012-03-09", "close": 0.846, "volume": 31611.0}, {"date": "2012-03-12", "close": 0.846, "volume": 1983.0}, {"date": "2012-03-13", "close": 0.81, "volume": 21297.0}, {"date": "2012-03-14", "close": 0.846, "volume": 60960.0}, {"date": "2012-03-16", "close": 0.81, "volume": 36268.0}, {"date": "2012-03-19", "close": 0.828, "volume": 181.0}, {"date": "2012-03-20", "close": 0.828, "volume": 6319.0}, {"date": "2012-03-21", "close": 0.81, "volume": 80556.0}, {"date": "2012-03-22", "close": 0.774, "volume": 61563.0}, {"date": "2012-03-23", "close": 0.774, "volume": 430057.0}, {"date": "2012-03-26", "close": 0.774, "volume": 52298.0}, {"date": "2012-03-27", "close": 0.738, "volume": 739851.0}, {"date": "2012-03-28", "close": 0.738, "volume": 55556.0}, {"date": "2012-03-29", "close": 0.774, "volume": 110633.0}, {"date": "2012-03-30", "close": 0.792, "volume": 108261.0}, {"date": "2012-04-02", "close": 0.774, "volume": 100064.0}, {"date": "2012-04-03", "close": 0.774, "volume": 67260.0}, {"date": "2012-04-04", "close": 0.774, "volume": 573678.0}, {"date": "2012-04-05", "close": 0.792, "volume": 14389.0}, {"date": "2012-04-10", "close": 0.756, "volume": 111111.0}, {"date": "2012-04-11", "close": 0.738, "volume": 31884.0}, {"date": "2012-04-12", "close": 0.756, "volume": 26967.0}, {"date": "2012-04-13", "close": 0.756, "volume": 12169.0}, {"date": "2012-04-16", "close": 0.846, "volume": 1924254.0}, {"date": "2012-04-17", "close": 0.828, "volume": 190141.0}, {"date": "2012-04-18", "close": 0.846, "volume": 191807.0}, {"date": "2012-04-19", "close": 0.846, "volume": 39917.0}, {"date": "2012-04-20", "close": 0.9, "volume": 100479.0}, {"date": "2012-04-23", "close": 0.936, "volume": 67056.0}, {"date": "2012-04-24", "close": 0.9, "volume": 117721.0}, {"date": "2012-04-26", "close": 0.864, "volume": 32762.0}, {"date": "2012-04-27", "close": 0.9, "volume": 77778.0}, {"date": "2012-04-30", "close": 0.864, "volume": 89368.0}, {"date": "2012-05-01", "close": 0.864, "volume": 128161.0}, {"date": "2012-05-02", "close": 0.9, "volume": 37556.0}, {"date": "2012-05-03", "close": 0.9, "volume": 322142.0}, {"date": "2012-05-04", "close": 0.882, "volume": 182972.0}, {"date": "2012-05-07", "close": 0.882, "volume": 8333.0}, {"date": "2012-05-08", "close": 0.846, "volume": 3333.0}, {"date": "2012-05-09", "close": 0.792, "volume": 336310.0}, {"date": "2012-05-10", "close": 0.774, "volume": 21188.0}, {"date": "2012-05-11", "close": 0.756, "volume": 6056.0}, {"date": "2012-05-14", "close": 0.72, "volume": 595.0}, {"date": "2012-05-15", "close": 0.702, "volume": 124727.0}, {"date": "2012-05-16", "close": 0.72, "volume": 23221.0}, {"date": "2012-05-17", "close": 0.72, "volume": 53574.0}, {"date": "2012-05-18", "close": 0.756, "volume": 27778.0}, {"date": "2012-05-21", "close": 0.702, "volume": 1536.0}, {"date": "2012-05-22", "close": 0.702, "volume": 1152.0}, {"date": "2012-05-23", "close": 0.702, "volume": 19361.0}, {"date": "2012-05-24", "close": 0.72, "volume": 18655.0}, {"date": "2012-05-25", "close": 0.684, "volume": 13889.0}, {"date": "2012-05-28", "close": 0.72, "volume": 10389.0}, {"date": "2012-05-29", "close": 0.684, "volume": 22561.0}, {"date": "2012-05-30", "close": 0.684, "volume": 15278.0}, {"date": "2012-05-31", "close": 0.702, "volume": 60810.0}, {"date": "2012-06-01", "close": 0.684, "volume": 4722.0}, {"date": "2012-06-04", "close": 0.684, "volume": 19444.0}, {"date": "2012-06-05", "close": 0.63, "volume": 128906.0}, {"date": "2012-06-06", "close": 0.63, "volume": 61931.0}, {"date": "2012-06-07", "close": 0.612, "volume": 119799.0}, {"date": "2012-06-08", "close": 0.612, "volume": 10327.0}, {"date": "2012-06-12", "close": 0.612, "volume": 11485.0}, {"date": "2012-06-13", "close": 0.612, "volume": 4091.0}, {"date": "2012-06-14", "close": 0.612, "volume": 12323.0}, {"date": "2012-06-15", "close": 0.612, "volume": 10571.0}, {"date": "2012-07-03", "close": 0.51, "volume": 4608.0}, {"date": "2012-07-04", "close": 0.505, "volume": 7698.0}, {"date": "2012-07-05", "close": 0.51, "volume": 18420.0}, {"date": "2012-07-06", "close": 0.58, "volume": 16594.0}, {"date": "2012-07-09", "close": 0.58, "volume": 17555.0}, {"date": "2012-07-10", "close": 0.6, "volume": 1482.0}, {"date": "2012-07-11", "close": 0.605, "volume": 215.0}, {"date": "2012-07-12", "close": 0.66, "volume": 1694.0}, {"date": "2012-07-13", "close": 0.66, "volume": 100.0}, {"date": "2012-07-16", "close": 0.63, "volume": 6042.0}, {"date": "2012-07-17", "close": 0.63, "volume": 1481.0}, {"date": "2012-07-18", "close": 0.61, "volume": 69421.0}, {"date": "2012-07-20", "close": 0.61, "volume": 14750.0}, {"date": "2012-07-23", "close": 0.59, "volume": 10446.0}, {"date": "2012-07-24", "close": 0.55, "volume": 12992.0}, {"date": "2012-07-25", "close": 0.55, "volume": 318376.0}, {"date": "2012-07-26", "close": 0.55, "volume": 44754.0}, {"date": "2012-07-27", "close": 0.55, "volume": 10000.0}, {"date": "2012-07-30", "close": 0.55, "volume": 910.0}, {"date": "2012-07-31", "close": 0.52, "volume": 43534.0}, {"date": "2012-08-01", "close": 0.525, "volume": 74000.0}, {"date": "2012-08-02", "close": 0.535, "volume": 188099.0}, {"date": "2012-08-03", "close": 0.52, "volume": 270377.0}, {"date": "2012-08-07", "close": 0.525, "volume": 900.0}, {"date": "2012-08-08", "close": 0.525, "volume": 931.0}, {"date": "2012-08-09", "close": 0.525, "volume": 152594.0}, {"date": "2012-08-10", "close": 0.55, "volume": 5556.0}, {"date": "2012-08-13", "close": 0.575, "volume": 11447.0}, {"date": "2012-08-14", "close": 0.55, "volume": 61716.0}, {"date": "2012-08-16", "close": 0.55, "volume": 28005.0}, {"date": "2012-08-17", "close": 0.525, "volume": 54807.0}, {"date": "2012-08-20", "close": 0.53, "volume": 57777.0}, {"date": "2012-08-21", "close": 0.545, "volume": 27767.0}, {"date": "2012-08-22", "close": 0.58, "volume": 61977.0}, {"date": "2012-08-23", "close": 0.64, "volume": 63530.0}, {"date": "2012-08-24", "close": 0.63, "volume": 18533.0}, {"date": "2012-08-27", "close": 0.63, "volume": 18139.0}, {"date": "2012-08-28", "close": 0.665, "volume": 327925.0}, {"date": "2012-08-29", "close": 0.62, "volume": 7029.0}, {"date": "2012-08-30", "close": 0.66, "volume": 39722.0}, {"date": "2012-08-31", "close": 0.62, "volume": 15051.0}, {"date": "2012-09-03", "close": 0.61, "volume": 56.0}, {"date": "2012-09-04", "close": 0.6, "volume": 57511.0}, {"date": "2012-09-05", "close": 0.57, "volume": 43180.0}, {"date": "2012-09-06", "close": 0.6, "volume": 5751.0}, {"date": "2012-09-07", "close": 0.63, "volume": 33188.0}, {"date": "2012-09-10", "close": 0.645, "volume": 43000.0}, {"date": "2012-09-11", "close": 0.62, "volume": 49444.0}, {"date": "2012-09-12", "close": 0.645, "volume": 106685.0}, {"date": "2012-09-13", "close": 0.63, "volume": 18157.0}, {"date": "2012-09-14", "close": 0.64, "volume": 46661.0}, {"date": "2012-09-18", "close": 0.605, "volume": 5697.0}, {"date": "2012-09-20", "close": 0.59, "volume": 3600.0}, {"date": "2012-09-21", "close": 0.61, "volume": 32263.0}, {"date": "2012-09-24", "close": 0.6, "volume": 15956.0}, {"date": "2012-09-26", "close": 0.6, "volume": 128167.0}, {"date": "2012-09-27", "close": 0.55, "volume": 110789.0}, {"date": "2012-09-28", "close": 0.55, "volume": 240425.0}, {"date": "2012-10-01", "close": 0.56, "volume": 1497.0}, {"date": "2012-10-02", "close": 0.57, "volume": 2664.0}, {"date": "2012-10-04", "close": 0.555, "volume": 22028.0}, {"date": "2012-10-05", "close": 0.55, "volume": 62362.0}, {"date": "2012-10-08", "close": 0.54, "volume": 417126.0}, {"date": "2012-10-09", "close": 0.54, "volume": 26874.0}, {"date": "2012-10-10", "close": 0.525, "volume": 48000.0}, {"date": "2012-10-12", "close": 0.54, "volume": 34708.0}, {"date": "2012-10-15", "close": 0.545, "volume": 18967.0}, {"date": "2012-10-16", "close": 0.54, "volume": 6.0}, {"date": "2012-10-17", "close": 0.53, "volume": 645867.0}, {"date": "2012-10-18", "close": 0.5, "volume": 15668.0}, {"date": "2012-10-19", "close": 0.5, "volume": 78701.0}, {"date": "2012-10-22", "close": 0.51, "volume": 12778.0}, {"date": "2012-10-23", "close": 0.51, "volume": 22508.0}, {"date": "2012-10-24", "close": 0.48, "volume": 23167.0}, {"date": "2012-10-26", "close": 0.45, "volume": 125200.0}, {"date": "2012-10-29", "close": 0.445, "volume": 38761.0}, {"date": "2012-10-30", "close": 0.435, "volume": 20698.0}, {"date": "2012-10-31", "close": 0.4, "volume": 25278.0}, {"date": "2012-11-01", "close": 0.41, "volume": 55413.0}, {"date": "2012-11-05", "close": 0.38, "volume": 68186.0}, {"date": "2012-11-06", "close": 0.385, "volume": 88500.0}, {"date": "2012-11-07", "close": 0.385, "volume": 1581333.0}, {"date": "2012-11-12", "close": 0.37, "volume": 191183.0}, {"date": "2012-11-13", "close": 0.38, "volume": 60672.0}, {"date": "2012-11-14", "close": 0.38, "volume": 103787.0}, {"date": "2012-11-15", "close": 0.365, "volume": 105556.0}, {"date": "2012-11-16", "close": 0.365, "volume": 50218.0}, {"date": "2012-11-19", "close": 0.38, "volume": 15636.0}, {"date": "2012-11-20", "close": 0.385, "volume": 41533.0}, {"date": "2012-11-21", "close": 0.41, "volume": 163847.0}, {"date": "2012-11-22", "close": 0.45, "volume": 23881.0}, {"date": "2012-11-23", "close": 0.46, "volume": 147449.0}, {"date": "2012-11-26", "close": 0.44, "volume": 26507.0}, {"date": "2012-11-27", "close": 0.435, "volume": 127317.0}, {"date": "2012-11-28", "close": 0.42, "volume": 220774.0}, {"date": "2012-11-29", "close": 0.4, "volume": 20000.0}, {"date": "2012-11-30", "close": 0.44, "volume": 56644.0}, {"date": "2012-12-03", "close": 0.41, "volume": 37755.0}, {"date": "2012-12-04", "close": 0.38, "volume": 148384.0}, {"date": "2012-12-05", "close": 0.375, "volume": 59778.0}, {"date": "2012-12-06", "close": 0.39, "volume": 300000.0}, {"date": "2012-12-07", "close": 0.385, "volume": 1116.0}, {"date": "2012-12-10", "close": 0.39, "volume": 100016.0}, {"date": "2012-12-11", "close": 0.38, "volume": 72568.0}, {"date": "2012-12-12", "close": 0.38, "volume": 25467.0}, {"date": "2012-12-13", "close": 0.38, "volume": 6009.0}, {"date": "2012-12-17", "close": 0.37, "volume": 15388.0}, {"date": "2012-12-18", "close": 0.36, "volume": 42139.0}, {"date": "2012-12-19", "close": 0.35, "volume": 1180756.0}, {"date": "2012-12-20", "close": 0.34, "volume": 2227772.0}, {"date": "2012-12-21", "close": 0.335, "volume": 948103.0}, {"date": "2012-12-24", "close": 0.34, "volume": 552933.0}, {"date": "2012-12-27", "close": 0.34, "volume": 262645.0}, {"date": "2012-12-28", "close": 0.34, "volume": 31932.0}, {"date": "2012-12-31", "close": 0.34, "volume": 48844.0}, {"date": "2013-01-02", "close": 0.34, "volume": 8000.0}, {"date": "2013-01-03", "close": 0.335, "volume": 24615.0}, {"date": "2013-01-04", "close": 0.34, "volume": 23000.0}, {"date": "2013-01-07", "close": 0.34, "volume": 19000.0}, {"date": "2013-01-08", "close": 0.335, "volume": 32689.0}, {"date": "2013-01-09", "close": 0.33, "volume": 63798.0}, {"date": "2013-01-10", "close": 0.33, "volume": 833.0}, {"date": "2013-01-11", "close": 0.375, "volume": 279015.0}, {"date": "2013-01-14", "close": 0.38, "volume": 312017.0}, {"date": "2013-01-15", "close": 0.375, "volume": 24793.0}, {"date": "2013-01-16", "close": 0.375, "volume": 1637.0}, {"date": "2013-01-17", "close": 0.38, "volume": 21057.0}, {"date": "2013-01-23", "close": 0.34, "volume": 60776.0}, {"date": "2013-01-24", "close": 0.34, "volume": 57541.0}, {"date": "2013-01-25", "close": 0.335, "volume": 29790.0}, {"date": "2013-01-29", "close": 0.335, "volume": 10947.0}, {"date": "2013-01-30", "close": 0.335, "volume": 138473.0}, {"date": "2013-01-31", "close": 0.335, "volume": 11444.0}, {"date": "2013-02-01", "close": 0.35, "volume": 60068.0}, {"date": "2013-02-04", "close": 0.335, "volume": 119689.0}, {"date": "2013-02-05", "close": 0.33, "volume": 125504.0}, {"date": "2013-02-06", "close": 0.34, "volume": 3000.0}, {"date": "2013-02-07", "close": 0.335, "volume": 57389.0}, {"date": "2013-02-08", "close": 0.335, "volume": 627267.0}, {"date": "2013-02-11", "close": 0.32, "volume": 265819.0}, {"date": "2013-02-12", "close": 0.32, "volume": 37333.0}, {"date": "2013-02-13", "close": 0.325, "volume": 349134.0}, {"date": "2013-02-14", "close": 0.37, "volume": 425118.0}, {"date": "2013-02-15", "close": 0.35, "volume": 70444.0}, {"date": "2013-02-18", "close": 0.335, "volume": 34100.0}, {"date": "2013-02-19", "close": 0.335, "volume": 979880.0}, {"date": "2013-02-20", "close": 0.35, "volume": 181546.0}, {"date": "2013-02-21", "close": 0.34, "volume": 44112.0}, {"date": "2013-02-22", "close": 0.34, "volume": 109175.0}, {"date": "2013-02-25", "close": 0.35, "volume": 6111.0}, {"date": "2013-02-26", "close": 0.34, "volume": 339209.0}, {"date": "2013-02-27", "close": 0.36, "volume": 127762.0}, {"date": "2013-02-28", "close": 0.39, "volume": 119764.0}, {"date": "2013-03-01", "close": 0.375, "volume": 56126.0}, {"date": "2013-03-04", "close": 0.39, "volume": 29912.0}, {"date": "2013-03-05", "close": 0.395, "volume": 5000.0}, {"date": "2013-03-06", "close": 0.4, "volume": 171580.0}, {"date": "2013-03-07", "close": 0.4, "volume": 89608.0}, {"date": "2013-03-08", "close": 0.43, "volume": 54080.0}, {"date": "2013-03-11", "close": 0.45, "volume": 27300.0}, {"date": "2013-03-12", "close": 0.41, "volume": 276824.0}, {"date": "2013-03-13", "close": 0.42, "volume": 100219.0}, {"date": "2013-03-14", "close": 0.41, "volume": 36931.0}, {"date": "2013-03-15", "close": 0.405, "volume": 278.0}, {"date": "2013-03-18", "close": 0.4, "volume": 93333.0}, {"date": "2013-03-19", "close": 0.4, "volume": 36003.0}, {"date": "2013-03-20", "close": 0.39, "volume": 15167.0}, {"date": "2013-03-21", "close": 0.395, "volume": 10595.0}, {"date": "2013-03-22", "close": 0.39, "volume": 82201.0}, {"date": "2013-03-25", "close": 0.38, "volume": 9194.0}, {"date": "2013-03-26", "close": 0.37, "volume": 5949.0}, {"date": "2013-04-02", "close": 0.38, "volume": 1227009.0}, {"date": "2013-04-03", "close": 0.37, "volume": 4761.0}, {"date": "2013-04-04", "close": 0.37, "volume": 310031.0}, {"date": "2013-04-05", "close": 0.37, "volume": 55556.0}, {"date": "2013-04-08", "close": 0.37, "volume": 96764.0}, {"date": "2013-04-09", "close": 0.37, "volume": 876727.0}, {"date": "2013-04-10", "close": 0.38, "volume": 5581.0}, {"date": "2013-04-11", "close": 0.37, "volume": 13846.0}, {"date": "2013-04-12", "close": 0.375, "volume": 79000.0}, {"date": "2013-04-15", "close": 0.375, "volume": 110000.0}, {"date": "2013-04-16", "close": 0.38, "volume": 37498.0}, {"date": "2013-04-17", "close": 0.375, "volume": 32596.0}, {"date": "2013-04-18", "close": 0.375, "volume": 162184.0}, {"date": "2013-04-19", "close": 0.37, "volume": 115000.0}, {"date": "2013-04-22", "close": 0.37, "volume": 128333.0}, {"date": "2013-04-23", "close": 0.37, "volume": 27500.0}, {"date": "2013-04-24", "close": 0.39, "volume": 169945.0}, {"date": "2013-04-29", "close": 0.38, "volume": 96279.0}, {"date": "2013-04-30", "close": 0.36, "volume": 28267.0}, {"date": "2013-05-01", "close": 0.37, "volume": 44568.0}, {"date": "2013-05-02", "close": 0.36, "volume": 10000.0}, {"date": "2013-05-03", "close": 0.36, "volume": 106.0}, {"date": "2013-05-07", "close": 0.36, "volume": 20000.0}, {"date": "2013-05-08", "close": 0.38, "volume": 21166.0}, {"date": "2013-05-10", "close": 0.365, "volume": 24306.0}, {"date": "2013-05-13", "close": 0.37, "volume": 20000.0}, {"date": "2013-05-14", "close": 0.37, "volume": 1477888.0}, {"date": "2013-05-15", "close": 0.37, "volume": 667.0}, {"date": "2013-05-16", "close": 0.375, "volume": 6400.0}, {"date": "2013-05-17", "close": 0.365, "volume": 111526.0}, {"date": "2013-05-20", "close": 0.355, "volume": 147222.0}, {"date": "2013-05-21", "close": 0.35, "volume": 3458.0}, {"date": "2013-05-22", "close": 0.35, "volume": 371834.0}, {"date": "2013-05-23", "close": 0.355, "volume": 44845.0}, {"date": "2013-05-27", "close": 0.35, "volume": 31037.0}, {"date": "2013-05-28", "close": 0.345, "volume": 4464.0}, {"date": "2013-05-29", "close": 0.345, "volume": 275795.0}, {"date": "2013-05-30", "close": 0.31, "volume": 86303.0}, {"date": "2013-05-31", "close": 0.33, "volume": 116000.0}, {"date": "2013-06-03", "close": 0.315, "volume": 16289.0}, {"date": "2013-06-04", "close": 0.315, "volume": 6129.0}, {"date": "2013-06-05", "close": 0.32, "volume": 30068.0}, {"date": "2013-06-06", "close": 0.32, "volume": 90721.0}, {"date": "2013-06-07", "close": 0.32, "volume": 25000.0}, {"date": "2013-06-11", "close": 0.32, "volume": 160156.0}, {"date": "2013-06-12", "close": 0.32, "volume": 11141.0}, {"date": "2013-06-13", "close": 0.32, "volume": 2659.0}, {"date": "2013-06-14", "close": 0.33, "volume": 130078.0}, {"date": "2013-06-17", "close": 0.33, "volume": 18120.0}, {"date": "2013-06-18", "close": 0.33, "volume": 21875.0}, {"date": "2013-06-19", "close": 0.33, "volume": 76008.0}, {"date": "2013-06-20", "close": 0.35, "volume": 18032.0}, {"date": "2013-06-21", "close": 0.34, "volume": 44634.0}, {"date": "2013-06-24", "close": 0.33, "volume": 99623.0}, {"date": "2013-06-25", "close": 0.335, "volume": 146368.0}, {"date": "2013-06-26", "close": 0.35, "volume": 79396.0}, {"date": "2013-06-27", "close": 0.355, "volume": 24968.0}, {"date": "2013-06-28", "close": 0.34, "volume": 116314.0}, {"date": "2013-07-02", "close": 0.355, "volume": 6000.0}, {"date": "2013-07-03", "close": 0.355, "volume": 101211.0}, {"date": "2013-07-04", "close": 0.39, "volume": 16581.0}, {"date": "2013-07-09", "close": 0.39, "volume": 773.0}, {"date": "2013-07-10", "close": 0.4, "volume": 148354.0}, {"date": "2013-07-11", "close": 0.4, "volume": 87112.0}, {"date": "2013-07-12", "close": 0.435, "volume": 77533.0}, {"date": "2013-07-15", "close": 0.41, "volume": 8000.0}, {"date": "2013-07-16", "close": 0.4, "volume": 136.0}, {"date": "2013-07-17", "close": 0.4, "volume": 72222.0}, {"date": "2013-07-19", "close": 0.38, "volume": 1268.0}, {"date": "2013-07-22", "close": 0.38, "volume": 383.0}, {"date": "2013-07-23", "close": 0.38, "volume": 8210.0}, {"date": "2013-07-26", "close": 0.37, "volume": 1313.0}, {"date": "2013-07-29", "close": 0.37, "volume": 44.0}, {"date": "2013-07-31", "close": 0.4, "volume": 66362.0}, {"date": "2013-08-01", "close": 0.41, "volume": 151913.0}, {"date": "2013-08-02", "close": 0.42, "volume": 19444.0}, {"date": "2013-08-05", "close": 0.42, "volume": 39656.0}, {"date": "2013-08-06", "close": 0.45, "volume": 108134.0}, {"date": "2013-08-07", "close": 0.45, "volume": 13573.0}, {"date": "2013-08-08", "close": 0.45, "volume": 15038.0}, {"date": "2013-08-09", "close": 0.45, "volume": 12699.0}, {"date": "2013-08-12", "close": 0.45, "volume": 15869.0}, {"date": "2013-08-13", "close": 0.455, "volume": 11011.0}, {"date": "2013-08-14", "close": 0.45, "volume": 312548.0}, {"date": "2013-08-15", "close": 0.45, "volume": 2222.0}, {"date": "2013-08-16", "close": 0.465, "volume": 1255.0}, {"date": "2013-08-19", "close": 0.45, "volume": 25992.0}, {"date": "2013-08-20", "close": 0.44, "volume": 3706.0}, {"date": "2013-08-21", "close": 0.43, "volume": 30047.0}, {"date": "2013-08-22", "close": 0.47, "volume": 1461470.0}, {"date": "2013-08-23", "close": 0.505, "volume": 297127.0}, {"date": "2013-08-26", "close": 0.52, "volume": 329037.0}, {"date": "2013-08-27", "close": 0.52, "volume": 39550.0}, {"date": "2013-08-28", "close": 0.51, "volume": 5662.0}, {"date": "2013-08-29", "close": 0.51, "volume": 1111.0}, {"date": "2013-08-30", "close": 0.5, "volume": 107945.0}, {"date": "2013-09-02", "close": 0.545, "volume": 196664.0}, {"date": "2013-09-03", "close": 0.57, "volume": 730900.0}, {"date": "2013-09-04", "close": 0.58, "volume": 147696.0}, {"date": "2013-09-05", "close": 0.54, "volume": 222711.0}, {"date": "2013-09-06", "close": 0.54, "volume": 11166.0}, {"date": "2013-09-09", "close": 0.56, "volume": 15150.0}, {"date": "2013-09-10", "close": 0.55, "volume": 704445.0}, {"date": "2013-09-11", "close": 0.585, "volume": 3531747.0}, {"date": "2013-09-12", "close": 0.62, "volume": 602829.0}, {"date": "2013-09-13", "close": 0.615, "volume": 637333.0}, {"date": "2013-09-16", "close": 0.58, "volume": 454411.0}, {"date": "2013-09-17", "close": 0.58, "volume": 195118.0}, {"date": "2013-09-18", "close": 0.6, "volume": 1147213.0}, {"date": "2013-09-19", "close": 0.63, "volume": 270556.0}, {"date": "2013-09-20", "close": 0.6, "volume": 55000.0}, {"date": "2013-09-23", "close": 0.6, "volume": 66634.0}, {"date": "2013-09-24", "close": 0.605, "volume": 5111.0}, {"date": "2013-09-25", "close": 0.6, "volume": 112584.0}, {"date": "2013-09-26", "close": 0.6, "volume": 87300.0}, {"date": "2013-09-27", "close": 0.61, "volume": 139412.0}, {"date": "2013-09-30", "close": 0.62, "volume": 106475.0}, {"date": "2013-10-01", "close": 0.66, "volume": 425412.0}, {"date": "2013-10-02", "close": 0.69, "volume": 70401.0}, {"date": "2013-10-03", "close": 0.69, "volume": 3000.0}, {"date": "2013-10-04", "close": 0.65, "volume": 26000.0}, {"date": "2013-10-07", "close": 0.62, "volume": 19745.0}, {"date": "2013-10-08", "close": 0.62, "volume": 7378.0}, {"date": "2013-10-09", "close": 0.66, "volume": 170911.0}, {"date": "2013-10-10", "close": 0.66, "volume": 1137894.0}, {"date": "2013-10-11", "close": 0.7, "volume": 337785.0}, {"date": "2013-10-14", "close": 0.74, "volume": 9334.0}, {"date": "2013-10-15", "close": 0.75, "volume": 1337882.0}, {"date": "2013-10-16", "close": 0.74, "volume": 362745.0}, {"date": "2013-10-17", "close": 0.74, "volume": 393121.0}, {"date": "2013-10-18", "close": 0.75, "volume": 112605.0}, {"date": "2013-10-21", "close": 0.75, "volume": 49143.0}, {"date": "2013-10-22", "close": 0.75, "volume": 11096.0}, {"date": "2013-10-23", "close": 0.73, "volume": 57010.0}, {"date": "2013-10-24", "close": 0.73, "volume": 852.0}, {"date": "2013-10-25", "close": 0.7, "volume": 114947.0}, {"date": "2013-10-28", "close": 0.665, "volume": 98457.0}, {"date": "2013-10-30", "close": 0.665, "volume": 22056.0}, {"date": "2013-10-31", "close": 0.7, "volume": 455441.0}, {"date": "2013-11-01", "close": 0.675, "volume": 32657.0}, {"date": "2013-11-04", "close": 0.69, "volume": 232001.0}, {"date": "2013-11-05", "close": 0.7, "volume": 33000.0}, {"date": "2013-11-06", "close": 0.69, "volume": 53028.0}, {"date": "2013-11-07", "close": 0.68, "volume": 25012.0}, {"date": "2013-11-08", "close": 0.67, "volume": 784.0}, {"date": "2013-11-11", "close": 0.67, "volume": 15563.0}, {"date": "2013-11-12", "close": 0.68, "volume": 30572.0}, {"date": "2013-11-13", "close": 0.66, "volume": 17234.0}, {"date": "2013-11-14", "close": 0.68, "volume": 184375.0}, {"date": "2013-11-15", "close": 0.69, "volume": 66443.0}, {"date": "2013-11-18", "close": 0.72, "volume": 60594.0}, {"date": "2013-11-19", "close": 0.71, "volume": 39500.0}, {"date": "2013-11-20", "close": 0.73, "volume": 1193689.0}, {"date": "2013-11-21", "close": 0.72, "volume": 241544.0}, {"date": "2013-11-22", "close": 0.69, "volume": 110000.0}, {"date": "2013-11-25", "close": 0.69, "volume": 13313.0}, {"date": "2013-11-26", "close": 0.72, "volume": 83749.0}, {"date": "2013-11-27", "close": 0.745, "volume": 88504.0}, {"date": "2013-11-28", "close": 0.735, "volume": 13500.0}, {"date": "2013-11-29", "close": 0.73, "volume": 375.0}, {"date": "2013-12-02", "close": 0.7, "volume": 116767.0}, {"date": "2013-12-03", "close": 0.7, "volume": 12934.0}, {"date": "2013-12-04", "close": 0.69, "volume": 83781.0}, {"date": "2013-12-05", "close": 0.68, "volume": 136817.0}, {"date": "2013-12-06", "close": 0.65, "volume": 58940.0}, {"date": "2013-12-09", "close": 0.63, "volume": 197164.0}, {"date": "2013-12-10", "close": 0.62, "volume": 189131.0}, {"date": "2013-12-11", "close": 0.61, "volume": 9490.0}, {"date": "2013-12-12", "close": 0.6, "volume": 33949.0}, {"date": "2013-12-16", "close": 0.62, "volume": 22778.0}, {"date": "2013-12-17", "close": 0.62, "volume": 32097.0}, {"date": "2013-12-18", "close": 0.64, "volume": 11500.0}, {"date": "2013-12-19", "close": 0.625, "volume": 8584.0}, {"date": "2013-12-20", "close": 0.62, "volume": 49671.0}, {"date": "2013-12-24", "close": 0.62, "volume": 155592.0}, {"date": "2013-12-27", "close": 0.63, "volume": 20000.0}, {"date": "2013-12-30", "close": 0.64, "volume": 39468.0}, {"date": "2014-01-03", "close": 0.65, "volume": 20000.0}, {"date": "2014-01-06", "close": 0.65, "volume": 1324.0}, {"date": "2014-01-07", "close": 0.64, "volume": 13066.0}, {"date": "2014-01-08", "close": 0.66, "volume": 3167.0}, {"date": "2014-01-09", "close": 0.66, "volume": 7778.0}, {"date": "2014-01-10", "close": 0.64, "volume": 65600.0}, {"date": "2014-01-13", "close": 0.67, "volume": 7900.0}, {"date": "2014-01-14", "close": 0.68, "volume": 26000.0}, {"date": "2014-01-15", "close": 0.66, "volume": 10458.0}, {"date": "2014-01-16", "close": 0.655, "volume": 30333.0}, {"date": "2014-01-17", "close": 0.655, "volume": 112.0}, {"date": "2014-01-20", "close": 0.66, "volume": 11502.0}, {"date": "2014-01-21", "close": 0.67, "volume": 16500.0}, {"date": "2014-01-22", "close": 0.67, "volume": 4500.0}, {"date": "2014-01-23", "close": 0.7, "volume": 65875.0}, {"date": "2014-01-24", "close": 0.7, "volume": 15000.0}, {"date": "2014-01-28", "close": 0.66, "volume": 1028.0}, {"date": "2014-01-29", "close": 0.66, "volume": 43333.0}, {"date": "2014-01-31", "close": 0.69, "volume": 14000.0}, {"date": "2014-02-03", "close": 0.7, "volume": 50634.0}, {"date": "2014-02-04", "close": 0.7, "volume": 74887.0}, {"date": "2014-02-05", "close": 0.695, "volume": 12500.0}, {"date": "2014-02-07", "close": 0.67, "volume": 196122.0}, {"date": "2014-02-10", "close": 0.67, "volume": 83.0}, {"date": "2014-02-11", "close": 0.695, "volume": 2583.0}, {"date": "2014-02-12", "close": 0.695, "volume": 2417.0}, {"date": "2014-02-13", "close": 0.82, "volume": 5213718.0}, {"date": "2014-02-14", "close": 0.91, "volume": 1772719.0}, {"date": "2014-02-17", "close": 0.92, "volume": 642235.0}, {"date": "2014-02-18", "close": 0.92, "volume": 232159.0}, {"date": "2014-02-19", "close": 0.9, "volume": 86133.0}, {"date": "2014-02-20", "close": 0.855, "volume": 1250.0}, {"date": "2014-02-21", "close": 0.9, "volume": 60673.0}, {"date": "2014-02-24", "close": 0.9, "volume": 108000.0}, {"date": "2014-02-25", "close": 0.91, "volume": 363568.0}, {"date": "2014-02-27", "close": 0.9, "volume": 100241.0}, {"date": "2014-02-28", "close": 0.9, "volume": 64000.0}, {"date": "2014-03-03", "close": 0.88, "volume": 35275.0}, {"date": "2014-03-04", "close": 0.9, "volume": 241917.0}, {"date": "2014-03-05", "close": 0.92, "volume": 1406359.0}, {"date": "2014-03-06", "close": 0.95, "volume": 154463.0}, {"date": "2014-03-07", "close": 1.025, "volume": 657360.0}, {"date": "2014-03-10", "close": 1.03, "volume": 1245877.0}, {"date": "2014-03-11", "close": 1.03, "volume": 149068.0}, {"date": "2014-03-12", "close": 1.05, "volume": 802050.0}, {"date": "2014-03-13", "close": 1.04, "volume": 215848.0}, {"date": "2014-03-14", "close": 1.01, "volume": 345277.0}, {"date": "2014-03-17", "close": 1.0, "volume": 6023.0}, {"date": "2014-03-18", "close": 1.03, "volume": 236611.0}, {"date": "2014-03-19", "close": 1.0, "volume": 333512.0}, {"date": "2014-03-20", "close": 1.0, "volume": 30150.0}, {"date": "2014-03-21", "close": 1.0, "volume": 26659.0}, {"date": "2014-03-24", "close": 1.0, "volume": 76508.0}, {"date": "2014-03-25", "close": 1.02, "volume": 116000.0}, {"date": "2014-03-26", "close": 1.02, "volume": 828.0}, {"date": "2014-03-27", "close": 0.995, "volume": 107722.0}, {"date": "2014-03-28", "close": 0.985, "volume": 548015.0}, {"date": "2014-03-31", "close": 1.0, "volume": 21267.0}, {"date": "2014-04-01", "close": 1.0, "volume": 282247.0}, {"date": "2014-04-02", "close": 1.03, "volume": 244381.0}, {"date": "2014-04-03", "close": 1.07, "volume": 699360.0}, {"date": "2014-04-04", "close": 1.05, "volume": 185480.0}, {"date": "2014-04-07", "close": 1.05, "volume": 69497.0}, {"date": "2014-04-08", "close": 1.04, "volume": 87500.0}, {"date": "2014-04-09", "close": 1.03, "volume": 256827.0}, {"date": "2014-04-10", "close": 1.03, "volume": 361846.0}, {"date": "2014-04-11", "close": 1.03, "volume": 139436.0}, {"date": "2014-04-14", "close": 1.0, "volume": 469333.0}, {"date": "2014-04-15", "close": 1.0, "volume": 24010.0}, {"date": "2014-04-16", "close": 0.985, "volume": 415239.0}, {"date": "2014-04-17", "close": 0.97, "volume": 456014.0}, {"date": "2014-04-22", "close": 0.97, "volume": 192100.0}, {"date": "2014-04-23", "close": 0.98, "volume": 224889.0}, {"date": "2014-04-24", "close": 0.985, "volume": 876187.0}, {"date": "2014-04-28", "close": 0.99, "volume": 79947.0}, {"date": "2014-04-29", "close": 1.02, "volume": 177906.0}, {"date": "2014-04-30", "close": 1.04, "volume": 242624.0}, {"date": "2014-05-01", "close": 1.03, "volume": 303556.0}, {"date": "2014-05-02", "close": 1.08, "volume": 226734.0}, {"date": "2014-05-05", "close": 1.1, "volume": 150082.0}, {"date": "2014-05-06", "close": 1.08, "volume": 42558.0}, {"date": "2014-05-07", "close": 1.07, "volume": 35469.0}, {"date": "2014-05-08", "close": 1.05, "volume": 33489.0}, {"date": "2014-05-09", "close": 1.065, "volume": 1226233.0}, {"date": "2014-05-12", "close": 1.04, "volume": 122212.0}, {"date": "2014-05-13", "close": 1.06, "volume": 64043.0}, {"date": "2014-05-14", "close": 1.07, "volume": 40158.0}, {"date": "2014-05-15", "close": 1.06, "volume": 88095.0}, {"date": "2014-05-16", "close": 1.03, "volume": 292760.0}, {"date": "2014-05-20", "close": 1.05, "volume": 26424.0}, {"date": "2014-05-21", "close": 1.05, "volume": 27152.0}, {"date": "2014-05-22", "close": 1.07, "volume": 56391.0}, {"date": "2014-05-23", "close": 1.08, "volume": 206157.0}, {"date": "2014-05-26", "close": 1.08, "volume": 20833.0}, {"date": "2014-05-27", "close": 1.05, "volume": 44439.0}, {"date": "2014-05-28", "close": 1.05, "volume": 1867.0}, {"date": "2014-05-29", "close": 1.08, "volume": 11993.0}, {"date": "2014-05-30", "close": 1.08, "volume": 60179.0}, {"date": "2014-06-02", "close": 1.045, "volume": 80617.0}, {"date": "2014-06-03", "close": 1.02, "volume": 308838.0}, {"date": "2014-06-04", "close": 1.02, "volume": 123906.0}, {"date": "2014-06-05", "close": 1.02, "volume": 97422.0}, {"date": "2014-06-06", "close": 1.04, "volume": 40012.0}, {"date": "2014-06-10", "close": 1.02, "volume": 126716.0}, {"date": "2014-06-11", "close": 1.04, "volume": 82737.0}, {"date": "2014-06-12", "close": 1.02, "volume": 70569.0}, {"date": "2014-06-13", "close": 1.06, "volume": 18172.0}, {"date": "2014-06-16", "close": 1.04, "volume": 29536.0}, {"date": "2014-06-17", "close": 1.03, "volume": 74612.0}, {"date": "2014-06-18", "close": 1.03, "volume": 32619.0}, {"date": "2014-06-19", "close": 1.03, "volume": 10020.0}, {"date": "2014-06-20", "close": 1.04, "volume": 1269.0}, {"date": "2014-06-23", "close": 1.05, "volume": 155910.0}, {"date": "2014-06-24", "close": 1.05, "volume": 31555.0}, {"date": "2014-06-25", "close": 1.05, "volume": 5618.0}, {"date": "2014-06-26", "close": 1.06, "volume": 6454.0}, {"date": "2014-06-27", "close": 1.07, "volume": 6000.0}, {"date": "2014-06-30", "close": 1.07, "volume": 46519.0}, {"date": "2014-07-01", "close": 1.08, "volume": 4404.0}, {"date": "2014-07-02", "close": 1.06, "volume": 7717.0}, {"date": "2014-07-03", "close": 1.05, "volume": 33445.0}, {"date": "2014-07-04", "close": 1.06, "volume": 50176.0}, {"date": "2014-07-07", "close": 1.075, "volume": 112707.0}, {"date": "2014-07-08", "close": 1.075, "volume": 2893.0}, {"date": "2014-07-09", "close": 1.07, "volume": 78000.0}, {"date": "2014-07-10", "close": 1.065, "volume": 15000.0}, {"date": "2014-07-11", "close": 1.07, "volume": 125924.0}, {"date": "2014-07-14", "close": 1.09, "volume": 756077.0}, {"date": "2014-07-16", "close": 1.085, "volume": 37391.0}, {"date": "2014-07-17", "close": 1.11, "volume": 121814.0}, {"date": "2014-07-18", "close": 1.1, "volume": 69245.0}, {"date": "2014-07-21", "close": 1.1, "volume": 52336.0}, {"date": "2014-07-22", "close": 1.07, "volume": 7000.0}, {"date": "2014-07-23", "close": 1.06, "volume": 28998.0}, {"date": "2014-07-24", "close": 1.05, "volume": 13576.0}, {"date": "2014-07-28", "close": 1.05, "volume": 13750.0}, {"date": "2014-07-29", "close": 1.05, "volume": 404000.0}, {"date": "2014-07-30", "close": 1.05, "volume": 75200.0}, {"date": "2014-08-01", "close": 1.065, "volume": 7632.0}, {"date": "2014-08-04", "close": 1.05, "volume": 23872.0}, {"date": "2014-08-05", "close": 1.04, "volume": 43413.0}, {"date": "2014-08-06", "close": 1.04, "volume": 8649.0}, {"date": "2014-08-07", "close": 1.04, "volume": 633.0}, {"date": "2014-08-08", "close": 1.05, "volume": 99372.0}, {"date": "2014-08-11", "close": 1.04, "volume": 20826.0}, {"date": "2014-08-12", "close": 1.08, "volume": 800101.0}, {"date": "2014-08-13", "close": 1.15, "volume": 815273.0}, {"date": "2014-08-14", "close": 1.17, "volume": 736874.0}, {"date": "2014-08-15", "close": 1.21, "volume": 96917.0}, {"date": "2014-08-18", "close": 1.25, "volume": 201739.0}, {"date": "2014-08-19", "close": 1.24, "volume": 27571.0}, {"date": "2014-08-20", "close": 1.2, "volume": 625949.0}, {"date": "2014-08-21", "close": 1.2, "volume": 167275.0}, {"date": "2014-08-22", "close": 1.17, "volume": 58292.0}, {"date": "2014-08-25", "close": 1.16, "volume": 57343.0}, {"date": "2014-08-26", "close": 1.165, "volume": 106524.0}, {"date": "2014-08-27", "close": 1.16, "volume": 39456.0}, {"date": "2014-08-28", "close": 1.17, "volume": 31953.0}, {"date": "2014-08-29", "close": 1.17, "volume": 158676.0}, {"date": "2014-09-03", "close": 1.19, "volume": 32882.0}, {"date": "2014-09-04", "close": 1.15, "volume": 629904.0}, {"date": "2014-09-05", "close": 1.19, "volume": 6500.0}, {"date": "2014-09-08", "close": 1.185, "volume": 90000.0}, {"date": "2014-09-09", "close": 1.15, "volume": 11111.0}, {"date": "2014-09-10", "close": 1.15, "volume": 14600.0}, {"date": "2014-09-11", "close": 1.19, "volume": 101902.0}, {"date": "2014-09-12", "close": 1.18, "volume": 1858.0}, {"date": "2014-09-15", "close": 1.165, "volume": 107118.0}, {"date": "2014-09-16", "close": 1.17, "volume": 270496.0}, {"date": "2014-09-17", "close": 1.165, "volume": 141722.0}, {"date": "2014-09-18", "close": 1.165, "volume": 49207.0}, {"date": "2014-09-19", "close": 1.16, "volume": 79805.0}, {"date": "2014-09-22", "close": 1.18, "volume": 117319.0}, {"date": "2014-09-23", "close": 1.16, "volume": 125214.0}, {"date": "2014-09-24", "close": 1.16, "volume": 13998.0}, {"date": "2014-09-25", "close": 1.165, "volume": 9555.0}, {"date": "2014-09-26", "close": 1.17, "volume": 15288.0}, {"date": "2014-09-29", "close": 1.185, "volume": 134679.0}, {"date": "2014-09-30", "close": 1.17, "volume": 130752.0}, {"date": "2014-10-01", "close": 1.18, "volume": 22833.0}, {"date": "2014-10-02", "close": 1.17, "volume": 19570.0}, {"date": "2014-10-06", "close": 1.17, "volume": 2207.0}, {"date": "2014-10-07", "close": 1.15, "volume": 11610.0}, {"date": "2014-10-08", "close": 1.15, "volume": 63246.0}, {"date": "2014-10-09", "close": 1.16, "volume": 2167.0}, {"date": "2014-10-10", "close": 1.17, "volume": 9697.0}, {"date": "2014-10-13", "close": 1.15, "volume": 26087.0}, {"date": "2014-10-14", "close": 1.15, "volume": 2130.0}, {"date": "2014-10-15", "close": 1.15, "volume": 8889.0}, {"date": "2014-10-16", "close": 1.15, "volume": 48029.0}, {"date": "2014-10-17", "close": 1.16, "volume": 29781.0}, {"date": "2014-10-20", "close": 1.14, "volume": 20969.0}, {"date": "2014-10-22", "close": 1.15, "volume": 28403.0}, {"date": "2014-10-23", "close": 1.15, "volume": 285748.0}, {"date": "2014-10-30", "close": 1.08, "volume": 1500.0}, {"date": "2014-10-31", "close": 1.05, "volume": 56198.0}, {"date": "2014-11-03", "close": 1.08, "volume": 36200.0}, {"date": "2014-11-05", "close": 1.06, "volume": 37288.0}, {"date": "2014-11-06", "close": 1.035, "volume": 8470.0}, {"date": "2014-11-07", "close": 1.1, "volume": 21340.0}, {"date": "2014-11-10", "close": 1.07, "volume": 208660.0}, {"date": "2014-11-11", "close": 1.02, "volume": 485277.0}, {"date": "2014-11-12", "close": 1.02, "volume": 1060940.0}, {"date": "2014-11-13", "close": 1.05, "volume": 5000.0}, {"date": "2014-11-14", "close": 1.05, "volume": 5000.0}, {"date": "2014-11-17", "close": 0.98, "volume": 550500.0}, {"date": "2014-11-18", "close": 1.0, "volume": 13543.0}, {"date": "2014-11-21", "close": 0.995, "volume": 39014.0}, {"date": "2014-11-24", "close": 0.96, "volume": 503681.0}, {"date": "2014-11-25", "close": 0.92, "volume": 673718.0}, {"date": "2014-11-26", "close": 0.91, "volume": 193876.0}, {"date": "2014-11-27", "close": 0.91, "volume": 5500.0}, {"date": "2014-11-28", "close": 0.89, "volume": 283727.0}, {"date": "2014-12-02", "close": 0.89, "volume": 1418081.0}, {"date": "2014-12-03", "close": 0.935, "volume": 15009.0}, {"date": "2014-12-04", "close": 0.98, "volume": 14292.0}, {"date": "2014-12-05", "close": 1.0, "volume": 8031.0}, {"date": "2014-12-08", "close": 1.0, "volume": 10000.0}, {"date": "2014-12-10", "close": 0.95, "volume": 49703.0}, {"date": "2014-12-11", "close": 0.95, "volume": 13610.0}, {"date": "2014-12-12", "close": 0.9, "volume": 20000.0}, {"date": "2014-12-16", "close": 0.85, "volume": 102450.0}, {"date": "2014-12-17", "close": 0.895, "volume": 13032.0}, {"date": "2014-12-18", "close": 0.895, "volume": 22321.0}, {"date": "2014-12-19", "close": 0.9, "volume": 11010.0}, {"date": "2014-12-23", "close": 0.89, "volume": 111.0}, {"date": "2014-12-29", "close": 0.895, "volume": 1791.0}, {"date": "2014-12-30", "close": 0.88, "volume": 12050.0}, {"date": "2014-12-31", "close": 0.87, "volume": 238885.0}, {"date": "2015-01-02", "close": 0.86, "volume": 59871.0}, {"date": "2015-01-08", "close": 0.85, "volume": 61950.0}, {"date": "2015-01-09", "close": 0.86, "volume": 17457.0}, {"date": "2015-01-12", "close": 0.9, "volume": 30000.0}, {"date": "2015-01-14", "close": 0.9, "volume": 12000.0}, {"date": "2015-01-15", "close": 0.885, "volume": 5394.0}, {"date": "2015-01-16", "close": 0.88, "volume": 5000.0}, {"date": "2015-01-19", "close": 0.88, "volume": 5278.0}, {"date": "2015-01-20", "close": 0.88, "volume": 939.0}, {"date": "2015-01-21", "close": 0.86, "volume": 9163.0}, {"date": "2015-01-23", "close": 0.8, "volume": 27793.0}, {"date": "2015-01-27", "close": 0.83, "volume": 4252.0}, {"date": "2015-01-28", "close": 0.85, "volume": 530968.0}, {"date": "2015-01-29", "close": 0.87, "volume": 15238.0}, {"date": "2015-01-30", "close": 0.85, "volume": 109153.0}, {"date": "2015-02-02", "close": 0.9, "volume": 14253.0}, {"date": "2015-02-03", "close": 0.9, "volume": 28985.0}, {"date": "2015-02-04", "close": 0.95, "volume": 21015.0}, {"date": "2015-02-05", "close": 0.95, "volume": 10047.0}, {"date": "2015-02-06", "close": 0.94, "volume": 4889.0}, {"date": "2015-02-09", "close": 0.9, "volume": 33466.0}, {"date": "2015-02-11", "close": 0.89, "volume": 16125.0}, {"date": "2015-02-12", "close": 0.88, "volume": 860145.0}, {"date": "2015-02-13", "close": 0.88, "volume": 57480.0}, {"date": "2015-02-16", "close": 0.82, "volume": 61584.0}, {"date": "2015-02-17", "close": 0.8, "volume": 1443923.0}, {"date": "2015-02-18", "close": 0.85, "volume": 156343.0}, {"date": "2015-02-19", "close": 0.875, "volume": 122211.0}, {"date": "2015-02-20", "close": 0.85, "volume": 25169.0}, {"date": "2015-02-23", "close": 0.88, "volume": 40000.0}, {"date": "2015-02-24", "close": 0.87, "volume": 29734.0}, {"date": "2015-02-25", "close": 0.87, "volume": 23889.0}, {"date": "2015-02-26", "close": 0.825, "volume": 73995.0}, {"date": "2015-02-27", "close": 0.825, "volume": 283.0}, {"date": "2015-03-02", "close": 0.825, "volume": 3500.0}, {"date": "2015-03-03", "close": 0.84, "volume": 600.0}, {"date": "2015-03-04", "close": 0.84, "volume": 278.0}, {"date": "2015-03-05", "close": 0.825, "volume": 11905.0}, {"date": "2015-03-06", "close": 0.82, "volume": 25791.0}, {"date": "2015-03-09", "close": 0.82, "volume": 10000.0}, {"date": "2015-03-10", "close": 0.8, "volume": 12000.0}, {"date": "2015-03-11", "close": 0.8, "volume": 10000.0}, {"date": "2015-03-13", "close": 0.79, "volume": 23250.0}, {"date": "2015-03-16", "close": 0.77, "volume": 21300.0}, {"date": "2015-03-17", "close": 0.77, "volume": 5167.0}, {"date": "2015-03-18", "close": 0.77, "volume": 20300.0}, {"date": "2015-03-19", "close": 0.755, "volume": 80148.0}, {"date": "2015-03-20", "close": 0.76, "volume": 81633.0}, {"date": "2015-03-23", "close": 0.78, "volume": 10000.0}, {"date": "2015-03-24", "close": 0.775, "volume": 13333.0}, {"date": "2015-03-25", "close": 0.775, "volume": 56.0}, {"date": "2015-03-26", "close": 0.795, "volume": 117720.0}, {"date": "2015-03-27", "close": 0.8, "volume": 25391.0}, {"date": "2015-03-30", "close": 0.79, "volume": 9188.0}, {"date": "2015-03-31", "close": 0.775, "volume": 67964.0}, {"date": "2015-04-02", "close": 0.73, "volume": 10956.0}, {"date": "2015-04-07", "close": 0.73, "volume": 6756.0}, {"date": "2015-04-08", "close": 0.75, "volume": 146.0}, {"date": "2015-04-10", "close": 0.75, "volume": 577.0}, {"date": "2015-04-13", "close": 0.75, "volume": 30957.0}, {"date": "2015-04-14", "close": 0.745, "volume": 1355080.0}, {"date": "2015-04-15", "close": 0.7, "volume": 39523.0}, {"date": "2015-04-16", "close": 0.67, "volume": 44619.0}, {"date": "2015-04-17", "close": 0.685, "volume": 4361.0}, {"date": "2015-04-20", "close": 0.74, "volume": 15097.0}, {"date": "2015-04-22", "close": 0.735, "volume": 62221.0}, {"date": "2015-04-23", "close": 0.7, "volume": 28689.0}, {"date": "2015-04-24", "close": 0.7, "volume": 74149.0}, {"date": "2015-04-27", "close": 0.7, "volume": 21736.0}, {"date": "2015-04-28", "close": 0.74, "volume": 3840.0}, {"date": "2015-04-30", "close": 0.74, "volume": 43070.0}, {"date": "2015-05-01", "close": 0.72, "volume": 5600.0}, {"date": "2015-05-04", "close": 0.72, "volume": 10.0}, {"date": "2015-05-06", "close": 0.72, "volume": 9390.0}, {"date": "2015-05-07", "close": 0.7, "volume": 17139.0}, {"date": "2015-05-11", "close": 0.7, "volume": 12000.0}, {"date": "2015-05-13", "close": 0.7, "volume": 99027.0}, {"date": "2015-05-14", "close": 0.66, "volume": 269316.0}, {"date": "2015-05-18", "close": 0.7, "volume": 10019.0}, {"date": "2015-05-19", "close": 0.7, "volume": 25345.0}, {"date": "2015-05-20", "close": 0.715, "volume": 7716.0}, {"date": "2015-05-21", "close": 0.725, "volume": 48397.0}, {"date": "2015-05-22", "close": 0.75, "volume": 31833.0}, {"date": "2015-05-25", "close": 0.76, "volume": 128.0}, {"date": "2015-05-26", "close": 0.77, "volume": 40889.0}, {"date": "2015-05-27", "close": 0.76, "volume": 7500.0}, {"date": "2015-05-28", "close": 0.76, "volume": 333.0}, {"date": "2015-05-29", "close": 0.77, "volume": 15000.0}, {"date": "2015-06-01", "close": 0.79, "volume": 9488.0}, {"date": "2015-06-02", "close": 0.79, "volume": 35055.0}, {"date": "2015-06-03", "close": 0.785, "volume": 10870.0}, {"date": "2015-06-04", "close": 0.8, "volume": 10940.0}, {"date": "2015-06-05", "close": 0.78, "volume": 8351.0}, {"date": "2015-06-09", "close": 0.76, "volume": 1165.0}, {"date": "2015-06-10", "close": 0.78, "volume": 208.0}, {"date": "2015-06-11", "close": 0.72, "volume": 142612.0}, {"date": "2015-06-12", "close": 0.74, "volume": 8790.0}, {"date": "2015-06-15", "close": 0.7, "volume": 50405.0}, {"date": "2015-06-16", "close": 0.7, "volume": 83.0}, {"date": "2015-06-17", "close": 0.7, "volume": 87800.0}, {"date": "2015-06-18", "close": 0.68, "volume": 9915.0}, {"date": "2015-06-19", "close": 0.7, "volume": 53379.0}, {"date": "2015-06-22", "close": 0.65, "volume": 21422.0}, {"date": "2015-06-23", "close": 0.68, "volume": 736.0}, {"date": "2015-06-24", "close": 0.7, "volume": 32626.0}, {"date": "2015-06-25", "close": 0.72, "volume": 13183.0}, {"date": "2015-06-26", "close": 0.79, "volume": 18442.0}, {"date": "2015-06-29", "close": 0.79, "volume": 214581.0}, {"date": "2015-06-30", "close": 0.78, "volume": 128166.0}, {"date": "2015-07-02", "close": 0.71, "volume": 167.0}, {"date": "2015-07-06", "close": 0.7, "volume": 23908.0}, {"date": "2015-07-09", "close": 0.7, "volume": 15000.0}, {"date": "2015-07-10", "close": 0.7, "volume": 102000.0}, {"date": "2015-07-13", "close": 0.7, "volume": 833.0}, {"date": "2015-07-14", "close": 0.7, "volume": 278.0}, {"date": "2015-07-16", "close": 0.7, "volume": 23954.0}, {"date": "2015-07-17", "close": 0.7, "volume": 10000.0}, {"date": "2015-07-20", "close": 0.685, "volume": 2144.0}, {"date": "2015-07-21", "close": 0.7, "volume": 10000.0}, {"date": "2015-07-22", "close": 0.71, "volume": 5167.0}, {"date": "2015-07-23", "close": 0.73, "volume": 11984.0}, {"date": "2015-07-24", "close": 0.71, "volume": 9445.0}, {"date": "2015-07-27", "close": 0.67, "volume": 17300.0}, {"date": "2015-07-28", "close": 0.71, "volume": 77693.0}, {"date": "2015-07-29", "close": 0.71, "volume": 25640.0}, {"date": "2015-07-30", "close": 0.71, "volume": 3360.0}, {"date": "2015-07-31", "close": 0.71, "volume": 705.0}, {"date": "2015-08-10", "close": 0.71, "volume": 64278.0}, {"date": "2015-08-11", "close": 0.69, "volume": 32458.0}, {"date": "2015-08-12", "close": 0.69, "volume": 463.0}, {"date": "2015-08-13", "close": 0.69, "volume": 239.0}, {"date": "2015-08-14", "close": 0.7, "volume": 1029999.0}, {"date": "2015-08-19", "close": 0.72, "volume": 45594.0}, {"date": "2015-08-21", "close": 0.71, "volume": 5071.0}, {"date": "2015-08-24", "close": 0.71, "volume": 77663.0}, {"date": "2015-08-25", "close": 0.71, "volume": 12156.0}, {"date": "2015-08-26", "close": 0.75, "volume": 17515.0}, {"date": "2015-08-27", "close": 0.73, "volume": 4000.0}, {"date": "2015-09-01", "close": 0.71, "volume": 3993.0}, {"date": "2015-09-02", "close": 0.71, "volume": 26216.0}, {"date": "2015-09-03", "close": 0.71, "volume": 6493.0}, {"date": "2015-09-04", "close": 0.72, "volume": 47260.0}, {"date": "2015-09-07", "close": 0.7, "volume": 30806.0}, {"date": "2015-09-08", "close": 0.68, "volume": 167.0}, {"date": "2015-09-09", "close": 0.7, "volume": 4614.0}, {"date": "2015-09-11", "close": 0.7, "volume": 9181.0}, {"date": "2015-09-14", "close": 0.75, "volume": 9130.0}, {"date": "2015-09-15", "close": 0.73, "volume": 8611.0}, {"date": "2015-09-16", "close": 0.71, "volume": 1080000.0}, {"date": "2015-09-18", "close": 0.68, "volume": 556.0}, {"date": "2015-09-21", "close": 0.695, "volume": 6465.0}, {"date": "2015-09-22", "close": 0.71, "volume": 18025.0}, {"date": "2015-09-23", "close": 0.71, "volume": 3817.0}, {"date": "2015-09-24", "close": 0.68, "volume": 14190.0}, {"date": "2015-09-28", "close": 0.72, "volume": 18588.0}, {"date": "2015-09-30", "close": 0.7, "volume": 1500.0}, {"date": "2015-10-01", "close": 0.7, "volume": 800.0}, {"date": "2015-10-02", "close": 0.7, "volume": 2389.0}, {"date": "2015-10-05", "close": 0.7, "volume": 479336.0}, {"date": "2015-10-06", "close": 0.7, "volume": 389.0}, {"date": "2015-10-07", "close": 0.69, "volume": 15047.0}, {"date": "2015-10-08", "close": 0.68, "volume": 3611.0}, {"date": "2015-10-12", "close": 0.68, "volume": 139.0}, {"date": "2015-10-13", "close": 0.68, "volume": 4635.0}, {"date": "2015-10-14", "close": 0.7, "volume": 16578.0}, {"date": "2015-10-15", "close": 0.7, "volume": 45000.0}, {"date": "2015-10-19", "close": 0.71, "volume": 10000.0}, {"date": "2015-10-20", "close": 0.75, "volume": 5533.0}, {"date": "2015-10-21", "close": 0.75, "volume": 3038.0}, {"date": "2015-10-22", "close": 0.77, "volume": 14087.0}, {"date": "2015-10-23", "close": 0.77, "volume": 3150.0}, {"date": "2015-10-28", "close": 0.79, "volume": 10910.0}, {"date": "2015-10-29", "close": 0.79, "volume": 15238.0}, {"date": "2015-10-30", "close": 0.79, "volume": 200034.0}, {"date": "2015-11-02", "close": 0.84, "volume": 77309.0}, {"date": "2015-11-03", "close": 0.86, "volume": 2400.0}, {"date": "2015-11-04", "close": 0.86, "volume": 10000.0}, {"date": "2015-11-05", "close": 0.83, "volume": 7321.0}, {"date": "2015-11-06", "close": 0.83, "volume": 1279.0}, {"date": "2015-11-10", "close": 0.9, "volume": 33996.0}, {"date": "2015-11-11", "close": 0.9, "volume": 21973.0}, {"date": "2015-11-12", "close": 0.89, "volume": 13000.0}, {"date": "2015-11-13", "close": 0.8, "volume": 13583.0}, {"date": "2015-11-17", "close": 0.86, "volume": 3056.0}, {"date": "2015-11-18", "close": 0.87, "volume": 23049.0}, {"date": "2015-11-19", "close": 0.87, "volume": 22500.0}, {"date": "2015-11-24", "close": 0.865, "volume": 678.0}, {"date": "2015-11-25", "close": 0.865, "volume": 1000.0}, {"date": "2015-11-26", "close": 0.8, "volume": 500.0}, {"date": "2015-11-27", "close": 0.84, "volume": 8983.0}, {"date": "2015-11-30", "close": 0.84, "volume": 5701.0}, {"date": "2015-12-01", "close": 0.84, "volume": 333.0}, {"date": "2015-12-02", "close": 0.84, "volume": 5551.0}, {"date": "2015-12-07", "close": 0.84, "volume": 1596.0}, {"date": "2015-12-08", "close": 0.84, "volume": 12000.0}, {"date": "2015-12-10", "close": 0.84, "volume": 7000.0}, {"date": "2015-12-15", "close": 0.84, "volume": 8335.0}, {"date": "2015-12-17", "close": 0.83, "volume": 9000.0}, {"date": "2015-12-18", "close": 0.84, "volume": 17296.0}, {"date": "2015-12-21", "close": 0.84, "volume": 3000.0}, {"date": "2015-12-22", "close": 0.81, "volume": 403333.0}, {"date": "2015-12-23", "close": 0.81, "volume": 17695.0}, {"date": "2015-12-24", "close": 0.825, "volume": 900.0}, {"date": "2015-12-29", "close": 0.85, "volume": 40083.0}, {"date": "2015-12-30", "close": 0.82, "volume": 13006.0}, {"date": "2016-01-04", "close": 0.85, "volume": 19211.0}, {"date": "2016-01-05", "close": 0.8, "volume": 12500.0}, {"date": "2016-01-06", "close": 0.78, "volume": 8162.0}, {"date": "2016-01-11", "close": 0.785, "volume": 111.0}, {"date": "2016-01-12", "close": 0.785, "volume": 3089.0}, {"date": "2016-01-13", "close": 0.79, "volume": 700.0}, {"date": "2016-01-14", "close": 0.78, "volume": 4300.0}, {"date": "2016-01-18", "close": 0.78, "volume": 6500.0}, {"date": "2016-01-20", "close": 0.78, "volume": 1628.0}, {"date": "2016-01-21", "close": 0.75, "volume": 43317.0}, {"date": "2016-01-28", "close": 0.785, "volume": 12501.0}, {"date": "2016-01-29", "close": 0.8, "volume": 10499.0}, {"date": "2016-02-01", "close": 0.81, "volume": 5000.0}, {"date": "2016-02-02", "close": 0.79, "volume": 6000.0}, {"date": "2016-02-04", "close": 0.82, "volume": 6589.0}, {"date": "2016-02-05", "close": 0.85, "volume": 7990.0}, {"date": "2016-02-08", "close": 0.85, "volume": 1500.0}, {"date": "2016-02-09", "close": 0.86, "volume": 10000.0}, {"date": "2016-02-10", "close": 0.94, "volume": 230210.0}, {"date": "2016-02-11", "close": 0.95, "volume": 35645.0}, {"date": "2016-02-12", "close": 0.97, "volume": 22725.0}, {"date": "2016-02-15", "close": 0.96, "volume": 17739.0}, {"date": "2016-02-16", "close": 0.95, "volume": 3193.0}, {"date": "2016-02-17", "close": 0.95, "volume": 900.0}, {"date": "2016-02-19", "close": 0.965, "volume": 18918.0}, {"date": "2016-02-22", "close": 0.97, "volume": 19111.0}, {"date": "2016-02-23", "close": 0.97, "volume": 23821.0}, {"date": "2016-02-24", "close": 1.0, "volume": 45511.0}, {"date": "2016-02-26", "close": 1.0, "volume": 37179.0}, {"date": "2016-02-29", "close": 1.04, "volume": 5000.0}, {"date": "2016-03-01", "close": 1.04, "volume": 5216.0}, {"date": "2016-03-02", "close": 1.02, "volume": 21093.0}, {"date": "2016-03-03", "close": 1.01, "volume": 135.0}, {"date": "2016-03-04", "close": 0.96, "volume": 36179.0}, {"date": "2016-03-07", "close": 0.97, "volume": 7778.0}, {"date": "2016-03-08", "close": 0.95, "volume": 44000.0}, {"date": "2016-03-09", "close": 0.95, "volume": 10143.0}, {"date": "2016-03-10", "close": 0.95, "volume": 527.0}, {"date": "2016-03-11", "close": 0.95, "volume": 18196.0}, {"date": "2016-03-14", "close": 0.965, "volume": 12000.0}, {"date": "2016-03-15", "close": 0.95, "volume": 20520.0}, {"date": "2016-03-16", "close": 0.995, "volume": 5670685.0}, {"date": "2016-03-17", "close": 1.045, "volume": 71786.0}, {"date": "2016-03-18", "close": 1.0, "volume": 15000.0}, {"date": "2016-03-21", "close": 1.145, "volume": 83831.0}, {"date": "2016-03-22", "close": 1.2, "volume": 5550.0}, {"date": "2016-03-23", "close": 1.175, "volume": 22588.0}, {"date": "2016-03-24", "close": 1.14, "volume": 37812.0}, {"date": "2016-03-29", "close": 1.15, "volume": 62019.0}, {"date": "2016-03-30", "close": 1.135, "volume": 53526.0}, {"date": "2016-03-31", "close": 1.135, "volume": 22493.0}, {"date": "2016-04-01", "close": 1.155, "volume": 904396.0}, {"date": "2016-04-04", "close": 1.17, "volume": 72755.0}, {"date": "2016-04-05", "close": 1.15, "volume": 78281.0}, {"date": "2016-04-07", "close": 1.12, "volume": 31798.0}, {"date": "2016-04-08", "close": 1.15, "volume": 23561.0}, {"date": "2016-04-11", "close": 1.195, "volume": 41415.0}, {"date": "2016-04-12", "close": 1.17, "volume": 3580.0}, {"date": "2016-04-13", "close": 1.14, "volume": 14353.0}, {"date": "2016-04-15", "close": 1.135, "volume": 4000.0}, {"date": "2016-04-18", "close": 1.17, "volume": 20310.0}, {"date": "2016-04-19", "close": 1.17, "volume": 20649.0}, {"date": "2016-04-20", "close": 1.165, "volume": 3000.0}, {"date": "2016-04-21", "close": 1.15, "volume": 19600.0}, {"date": "2016-04-22", "close": 1.135, "volume": 32968.0}, {"date": "2016-04-26", "close": 1.13, "volume": 3853.0}, {"date": "2016-04-27", "close": 1.15, "volume": 30400.0}, {"date": "2016-04-28", "close": 1.15, "volume": 20401.0}, {"date": "2016-04-29", "close": 1.15, "volume": 45000.0}, {"date": "2016-05-02", "close": 1.15, "volume": 106114.0}, {"date": "2016-05-03", "close": 1.15, "volume": 35549.0}, {"date": "2016-05-04", "close": 1.135, "volume": 14610.0}, {"date": "2016-05-05", "close": 1.15, "volume": 55493.0}, {"date": "2016-05-06", "close": 1.18, "volume": 29466.0}, {"date": "2016-05-09", "close": 1.15, "volume": 42989.0}, {"date": "2016-05-10", "close": 1.15, "volume": 9941.0}, {"date": "2016-05-11", "close": 1.15, "volume": 137049.0}, {"date": "2016-05-12", "close": 1.17, "volume": 12923.0}, {"date": "2016-05-13", "close": 1.15, "volume": 37955.0}, {"date": "2016-05-16", "close": 1.15, "volume": 23434.0}, {"date": "2016-05-17", "close": 1.16, "volume": 56436.0}, {"date": "2016-05-18", "close": 1.17, "volume": 12178.0}, {"date": "2016-05-19", "close": 1.2, "volume": 20000.0}, {"date": "2016-05-20", "close": 1.195, "volume": 20000.0}, {"date": "2016-05-23", "close": 1.2, "volume": 61139.0}, {"date": "2016-05-24", "close": 1.2, "volume": 1080.0}, {"date": "2016-05-25", "close": 1.19, "volume": 18311.0}, {"date": "2016-05-26", "close": 1.19, "volume": 769.0}, {"date": "2016-05-27", "close": 1.195, "volume": 55930.0}, {"date": "2016-05-30", "close": 1.2, "volume": 121259.0}, {"date": "2016-05-31", "close": 1.19, "volume": 67861.0}, {"date": "2016-06-01", "close": 1.195, "volume": 37149.0}, {"date": "2016-06-02", "close": 1.19, "volume": 21118.0}, {"date": "2016-06-03", "close": 1.19, "volume": 36197.0}, {"date": "2016-06-06", "close": 1.19, "volume": 81522.0}, {"date": "2016-06-07", "close": 1.165, "volume": 85849.0}, {"date": "2016-06-08", "close": 1.2, "volume": 45025.0}, {"date": "2016-06-09", "close": 1.22, "volume": 21982.0}, {"date": "2016-06-10", "close": 1.245, "volume": 17610.0}, {"date": "2016-06-14", "close": 1.3, "volume": 40426.0}, {"date": "2016-06-15", "close": 1.275, "volume": 20257.0}, {"date": "2016-06-16", "close": 1.3, "volume": 24389.0}, {"date": "2016-06-17", "close": 1.3, "volume": 24860.0}, {"date": "2016-06-20", "close": 1.295, "volume": 68338.0}, {"date": "2016-06-21", "close": 1.3, "volume": 25516.0}, {"date": "2016-06-22", "close": 1.25, "volume": 37798.0}, {"date": "2016-06-23", "close": 1.25, "volume": 25648.0}, {"date": "2016-06-24", "close": 1.2, "volume": 106256.0}, {"date": "2016-06-27", "close": 1.205, "volume": 380636.0}, {"date": "2016-06-28", "close": 1.245, "volume": 30150.0}, {"date": "2016-06-29", "close": 1.25, "volume": 33852.0}, {"date": "2016-06-30", "close": 1.245, "volume": 813174.0}, {"date": "2016-07-01", "close": 1.25, "volume": 41454.0}, {"date": "2016-07-05", "close": 1.24, "volume": 30387.0}, {"date": "2016-07-07", "close": 1.2, "volume": 35778.0}, {"date": "2016-07-11", "close": 1.25, "volume": 39104.0}, {"date": "2016-07-12", "close": 1.25, "volume": 7065.0}, {"date": "2016-07-14", "close": 1.25, "volume": 22145.0}, {"date": "2016-07-15", "close": 1.21, "volume": 62719.0}, {"date": "2016-07-19", "close": 1.17, "volume": 46691.0}, {"date": "2016-07-20", "close": 1.2, "volume": 18500.0}, {"date": "2016-07-21", "close": 1.17, "volume": 44399.0}, {"date": "2016-07-22", "close": 1.17, "volume": 2014.0}, {"date": "2016-07-25", "close": 1.175, "volume": 21148.0}, {"date": "2016-07-26", "close": 1.17, "volume": 37719.0}, {"date": "2016-07-27", "close": 1.19, "volume": 26713.0}, {"date": "2016-07-28", "close": 1.175, "volume": 20000.0}, {"date": "2016-07-29", "close": 1.18, "volume": 81990.0}, {"date": "2016-08-01", "close": 1.205, "volume": 7396.0}, {"date": "2016-08-02", "close": 1.235, "volume": 128514.0}, {"date": "2016-08-03", "close": 1.24, "volume": 18704.0}, {"date": "2016-08-04", "close": 1.205, "volume": 1022.0}, {"date": "2016-08-08", "close": 1.2, "volume": 145101.0}, {"date": "2016-08-09", "close": 1.17, "volume": 8833.0}, {"date": "2016-08-10", "close": 1.32, "volume": 501945.0}, {"date": "2016-08-11", "close": 1.3, "volume": 139753.0}, {"date": "2016-08-12", "close": 1.31, "volume": 40002.0}, {"date": "2016-08-15", "close": 1.3, "volume": 25748.0}, {"date": "2016-08-16", "close": 1.3, "volume": 11115.0}, {"date": "2016-08-17", "close": 1.29, "volume": 20700.0}, {"date": "2016-08-18", "close": 1.29, "volume": 146824.0}, {"date": "2016-08-19", "close": 1.295, "volume": 14919.0}, {"date": "2016-08-22", "close": 1.27, "volume": 15268.0}, {"date": "2016-08-23", "close": 1.27, "volume": 450.0}, {"date": "2016-08-24", "close": 1.26, "volume": 25000.0}, {"date": "2016-08-25", "close": 1.22, "volume": 43165.0}, {"date": "2016-08-26", "close": 1.18, "volume": 317100.0}, {"date": "2016-08-29", "close": 1.19, "volume": 10911.0}, {"date": "2016-08-31", "close": 1.19, "volume": 24000.0}, {"date": "2016-09-02", "close": 1.15, "volume": 31577.0}, {"date": "2016-09-05", "close": 1.14, "volume": 6353.0}, {"date": "2016-09-07", "close": 1.14, "volume": 148488.0}, {"date": "2016-09-08", "close": 1.15, "volume": 37839.0}, {"date": "2016-09-12", "close": 1.125, "volume": 15600.0}, {"date": "2016-09-13", "close": 1.15, "volume": 67909.0}, {"date": "2016-09-15", "close": 1.15, "volume": 167061.0}, {"date": "2016-09-20", "close": 1.15, "volume": 605979.0}, {"date": "2016-09-26", "close": 1.1, "volume": 22191.0}, {"date": "2016-09-27", "close": 1.125, "volume": 43000.0}, {"date": "2016-09-28", "close": 1.16, "volume": 988356.0}, {"date": "2016-09-29", "close": 1.2, "volume": 117157.0}, {"date": "2016-09-30", "close": 1.28, "volume": 74168.0}, {"date": "2016-10-03", "close": 1.25, "volume": 16000.0}, {"date": "2016-10-04", "close": 1.22, "volume": 17614.0}, {"date": "2016-10-05", "close": 1.25, "volume": 26000.0}, {"date": "2016-10-06", "close": 1.245, "volume": 19000.0}, {"date": "2016-10-07", "close": 1.25, "volume": 11184.0}, {"date": "2016-10-10", "close": 1.27, "volume": 20000.0}, {"date": "2016-10-11", "close": 1.2, "volume": 83364.0}, {"date": "2016-10-12", "close": 1.2, "volume": 30866.0}, {"date": "2016-10-13", "close": 1.155, "volume": 30188.0}, {"date": "2016-10-14", "close": 1.185, "volume": 870.0}, {"date": "2016-10-17", "close": 1.155, "volume": 32638.0}, {"date": "2016-10-18", "close": 1.08, "volume": 63474.0}, {"date": "2016-10-19", "close": 1.055, "volume": 44703.0}, {"date": "2016-10-20", "close": 1.065, "volume": 9049.0}, {"date": "2016-10-21", "close": 1.05, "volume": 8151.0}, {"date": "2016-10-24", "close": 1.02, "volume": 16940.0}, {"date": "2016-10-25", "close": 1.02, "volume": 78825.0}, {"date": "2016-10-26", "close": 1.05, "volume": 16843.0}, {"date": "2016-10-27", "close": 1.05, "volume": 5272.0}, {"date": "2016-10-28", "close": 1.025, "volume": 19852.0}, {"date": "2016-10-31", "close": 1.155, "volume": 53315.0}, {"date": "2016-11-01", "close": 1.01, "volume": 11650.0}, {"date": "2016-11-02", "close": 1.04, "volume": 19954.0}, {"date": "2016-11-03", "close": 1.1, "volume": 20555.0}, {"date": "2016-11-07", "close": 1.01, "volume": 655.0}, {"date": "2016-11-08", "close": 1.03, "volume": 5000.0}, {"date": "2016-11-09", "close": 1.03, "volume": 24680.0}, {"date": "2016-11-10", "close": 1.06, "volume": 32911.0}, {"date": "2016-11-14", "close": 1.05, "volume": 10000.0}, {"date": "2016-11-15", "close": 1.08, "volume": 6763.0}, {"date": "2016-11-16", "close": 1.01, "volume": 5091.0}, {"date": "2016-11-17", "close": 1.05, "volume": 10000.0}, {"date": "2016-11-22", "close": 1.03, "volume": 18800.0}, {"date": "2016-11-24", "close": 1.05, "volume": 49556.0}, {"date": "2016-11-25", "close": 0.94, "volume": 32366.0}, {"date": "2016-11-28", "close": 0.875, "volume": 41477.0}, {"date": "2016-11-29", "close": 0.865, "volume": 20173.0}, {"date": "2016-11-30", "close": 0.875, "volume": 12565.0}, {"date": "2016-12-01", "close": 0.88, "volume": 2073.0}, {"date": "2016-12-02", "close": 0.86, "volume": 84403.0}, {"date": "2016-12-08", "close": 0.83, "volume": 5531.0}, {"date": "2016-12-09", "close": 0.825, "volume": 5575.0}, {"date": "2016-12-12", "close": 0.84, "volume": 10000.0}, {"date": "2016-12-13", "close": 0.82, "volume": 7538.0}, {"date": "2016-12-14", "close": 0.815, "volume": 112606.0}, {"date": "2016-12-15", "close": 0.84, "volume": 7931.0}, {"date": "2016-12-16", "close": 0.84, "volume": 5328.0}, {"date": "2016-12-19", "close": 0.875, "volume": 15292.0}, {"date": "2016-12-20", "close": 0.92, "volume": 19610.0}, {"date": "2016-12-21", "close": 0.9, "volume": 14200.0}, {"date": "2016-12-23", "close": 0.9, "volume": 15068.0}, {"date": "2016-12-28", "close": 0.95, "volume": 20011.0}, {"date": "2016-12-29", "close": 0.965, "volume": 15000.0}, {"date": "2017-01-03", "close": 1.0, "volume": 15000.0}, {"date": "2017-01-04", "close": 1.0, "volume": 830.0}, {"date": "2017-01-11", "close": 0.94, "volume": 4871.0}, {"date": "2017-01-18", "close": 0.91, "volume": 1000.0}, {"date": "2017-01-20", "close": 0.91, "volume": 5000.0}, {"date": "2017-01-23", "close": 0.91, "volume": 5000.0}, {"date": "2017-01-25", "close": 0.91, "volume": 6500.0}, {"date": "2017-01-30", "close": 0.93, "volume": 6000.0}, {"date": "2017-01-31", "close": 0.91, "volume": 32300.0}, {"date": "2017-02-01", "close": 0.91, "volume": 2500.0}, {"date": "2017-02-02", "close": 0.91, "volume": 7278.0}, {"date": "2017-02-08", "close": 0.91, "volume": 11434.0}, {"date": "2017-02-09", "close": 0.93, "volume": 14305.0}, {"date": "2017-02-10", "close": 0.95, "volume": 5234500.0}, {"date": "2017-02-13", "close": 0.97, "volume": 22896.0}, {"date": "2017-02-14", "close": 1.0, "volume": 17142.0}, {"date": "2017-02-15", "close": 1.0, "volume": 39969.0}, {"date": "2017-02-16", "close": 1.0, "volume": 60730.0}, {"date": "2017-02-17", "close": 1.03, "volume": 60952.0}, {"date": "2017-02-21", "close": 1.03, "volume": 48549.0}, {"date": "2017-02-22", "close": 1.03, "volume": 2099.0}, {"date": "2017-02-24", "close": 1.01, "volume": 61800.0}, {"date": "2017-02-27", "close": 1.02, "volume": 13506.0}, {"date": "2017-02-28", "close": 1.0, "volume": 11616.0}, {"date": "2017-03-01", "close": 1.05, "volume": 22476.0}, {"date": "2017-03-02", "close": 1.035, "volume": 33000.0}, {"date": "2017-03-03", "close": 1.01, "volume": 3278.0}, {"date": "2017-03-06", "close": 1.01, "volume": 29391.0}, {"date": "2017-03-07", "close": 1.01, "volume": 10000.0}, {"date": "2017-03-08", "close": 1.05, "volume": 82406.0}, {"date": "2017-03-10", "close": 1.01, "volume": 25000.0}, {"date": "2017-03-14", "close": 1.05, "volume": 33751.0}, {"date": "2017-03-20", "close": 1.01, "volume": 12672.0}, {"date": "2017-03-22", "close": 1.01, "volume": 9990.0}, {"date": "2017-03-23", "close": 1.01, "volume": 7000.0}, {"date": "2017-03-24", "close": 1.01, "volume": 20001.0}, {"date": "2017-03-28", "close": 1.0, "volume": 20000.0}, {"date": "2017-03-29", "close": 1.0, "volume": 999.0}, {"date": "2017-03-30", "close": 1.0, "volume": 54142.0}, {"date": "2017-03-31", "close": 1.0, "volume": 33526.0}, {"date": "2017-04-03", "close": 1.0, "volume": 6520.0}, {"date": "2017-04-06", "close": 1.0, "volume": 10659.0}, {"date": "2017-04-07", "close": 1.01, "volume": 7000.0}, {"date": "2017-04-10", "close": 1.01, "volume": 11667.0}, {"date": "2017-04-12", "close": 1.0, "volume": 3528682.0}, {"date": "2017-04-18", "close": 1.0, "volume": 9500.0}, {"date": "2017-04-20", "close": 1.0, "volume": 500.0}, {"date": "2017-04-21", "close": 1.0, "volume": 4287.0}, {"date": "2017-04-24", "close": 1.0, "volume": 166164.0}, {"date": "2017-04-26", "close": 1.0, "volume": 13581.0}, {"date": "2017-04-27", "close": 1.0, "volume": 12124.0}, {"date": "2017-04-28", "close": 1.0, "volume": 304850.0}, {"date": "2017-05-01", "close": 1.0, "volume": 5407.0}, {"date": "2017-05-02", "close": 1.0, "volume": 16365.0}, {"date": "2017-05-03", "close": 0.97, "volume": 1833.0}, {"date": "2017-05-04", "close": 0.99, "volume": 20000.0}, {"date": "2017-05-05", "close": 0.98, "volume": 1950969.0}, {"date": "2017-05-08", "close": 1.05, "volume": 33362.0}, {"date": "2017-05-09", "close": 1.08, "volume": 12500.0}, {"date": "2017-05-10", "close": 1.015, "volume": 54000.0}, {"date": "2017-05-11", "close": 1.035, "volume": 5000.0}, {"date": "2017-05-12", "close": 1.08, "volume": 5000.0}, {"date": "2017-05-15", "close": 1.07, "volume": 106497.0}, {"date": "2017-05-16", "close": 1.1, "volume": 26630.0}, {"date": "2017-05-17", "close": 1.07, "volume": 100914.0}, {"date": "2017-05-18", "close": 1.2, "volume": 88811.0}, {"date": "2017-05-19", "close": 1.2, "volume": 14580.0}, {"date": "2017-05-22", "close": 1.23, "volume": 4750.0}, {"date": "2017-05-23", "close": 1.23, "volume": 1500.0}, {"date": "2017-05-24", "close": 1.2, "volume": 67000.0}, {"date": "2017-05-25", "close": 1.2, "volume": 22942.0}, {"date": "2017-05-26", "close": 1.18, "volume": 31199.0}, {"date": "2017-05-29", "close": 1.19, "volume": 23162.0}, {"date": "2017-05-30", "close": 1.19, "volume": 11500.0}, {"date": "2017-05-31", "close": 1.185, "volume": 65000.0}, {"date": "2017-06-01", "close": 1.195, "volume": 8034.0}, {"date": "2017-06-02", "close": 1.195, "volume": 29746.0}, {"date": "2017-06-05", "close": 1.185, "volume": 112467.0}, {"date": "2017-06-07", "close": 1.13, "volume": 20000.0}, {"date": "2017-06-08", "close": 1.13, "volume": 40748.0}, {"date": "2017-06-13", "close": 1.13, "volume": 208.0}, {"date": "2017-06-14", "close": 1.135, "volume": 25000.0}, {"date": "2017-06-15", "close": 1.13, "volume": 5916.0}, {"date": "2017-06-20", "close": 1.1, "volume": 12739.0}, {"date": "2017-06-21", "close": 1.1, "volume": 10000.0}, {"date": "2017-06-26", "close": 1.05, "volume": 17862.0}, {"date": "2017-06-27", "close": 1.04, "volume": 102600.0}, {"date": "2017-06-28", "close": 1.03, "volume": 4740.0}, {"date": "2017-06-29", "close": 1.04, "volume": 130700.0}, {"date": "2017-06-30", "close": 1.015, "volume": 8910.0}, {"date": "2017-07-04", "close": 1.07, "volume": 35590.0}, {"date": "2017-07-05", "close": 1.07, "volume": 8709.0}, {"date": "2017-07-07", "close": 1.06, "volume": 11475.0}, {"date": "2017-07-12", "close": 1.01, "volume": 24163.0}, {"date": "2017-07-13", "close": 1.025, "volume": 10000.0}, {"date": "2017-07-14", "close": 1.02, "volume": 10675.0}, {"date": "2017-07-17", "close": 1.01, "volume": 1333.0}, {"date": "2017-07-18", "close": 1.01, "volume": 11000.0}, {"date": "2017-07-19", "close": 1.02, "volume": 29091.0}, {"date": "2017-07-20", "close": 1.02, "volume": 1350.0}, {"date": "2017-07-21", "close": 1.01, "volume": 52531.0}, {"date": "2017-07-25", "close": 1.0, "volume": 32934.0}, {"date": "2017-07-26", "close": 0.99, "volume": 44000.0}, {"date": "2017-07-28", "close": 0.955, "volume": 7500.0}, {"date": "2017-07-31", "close": 0.98, "volume": 52145.0}, {"date": "2017-08-01", "close": 1.01, "volume": 49424.0}, {"date": "2017-08-02", "close": 0.99, "volume": 8887.0}, {"date": "2017-08-03", "close": 1.0, "volume": 39195.0}, {"date": "2017-08-04", "close": 0.99, "volume": 57888.0}, {"date": "2017-08-07", "close": 1.0, "volume": 13090.0}, {"date": "2017-08-08", "close": 0.99, "volume": 15000.0}, {"date": "2017-08-09", "close": 1.0, "volume": 19501.0}, {"date": "2017-08-10", "close": 0.95, "volume": 58972.0}, {"date": "2017-08-11", "close": 0.91, "volume": 5000.0}, {"date": "2017-08-14", "close": 0.96, "volume": 16186.0}, {"date": "2017-08-15", "close": 0.935, "volume": 28788.0}, {"date": "2017-08-17", "close": 0.94, "volume": 5574.0}, {"date": "2017-08-18", "close": 0.905, "volume": 35290.0}, {"date": "2017-08-21", "close": 0.9, "volume": 14848.0}, {"date": "2017-08-22", "close": 0.91, "volume": 2381.0}, {"date": "2017-08-23", "close": 0.89, "volume": 49811.0}, {"date": "2017-08-25", "close": 0.895, "volume": 4654.0}, {"date": "2017-08-28", "close": 0.88, "volume": 44108.0}, {"date": "2017-08-29", "close": 0.9, "volume": 638670.0}, {"date": "2017-08-30", "close": 0.95, "volume": 76070.0}, {"date": "2017-08-31", "close": 0.97, "volume": 64883.0}, {"date": "2017-09-01", "close": 1.01, "volume": 6393.0}, {"date": "2017-09-06", "close": 0.96, "volume": 30360.0}, {"date": "2017-09-07", "close": 0.955, "volume": 30619.0}, {"date": "2017-09-08", "close": 1.0, "volume": 2964.0}, {"date": "2017-09-11", "close": 0.99, "volume": 91257.0}, {"date": "2017-09-12", "close": 0.99, "volume": 1273.0}, {"date": "2017-09-13", "close": 0.99, "volume": 50616.0}, {"date": "2017-09-15", "close": 1.1, "volume": 7356.0}, {"date": "2017-09-18", "close": 1.095, "volume": 7936.0}, {"date": "2017-09-19", "close": 1.09, "volume": 1245.0}, {"date": "2017-09-25", "close": 1.075, "volume": 41235.0}, {"date": "2017-10-09", "close": 1.03, "volume": 7356.0}, {"date": "2017-10-10", "close": 1.03, "volume": 4038.0}, {"date": "2017-10-11", "close": 1.02, "volume": 4088.0}, {"date": "2017-10-12", "close": 1.03, "volume": 8349.0}, {"date": "2017-10-16", "close": 1.02, "volume": 3245.0}, {"date": "2017-10-18", "close": 1.01, "volume": 5000.0}, {"date": "2017-10-19", "close": 0.98, "volume": 7052.0}, {"date": "2017-10-23", "close": 1.0, "volume": 2376.0}, {"date": "2017-10-24", "close": 0.96, "volume": 18373.0}, {"date": "2017-10-26", "close": 0.98, "volume": 40940.0}, {"date": "2017-10-27", "close": 1.0, "volume": 13038.0}, {"date": "2017-10-30", "close": 1.0, "volume": 868.0}, {"date": "2017-10-31", "close": 0.995, "volume": 8175411.0}, {"date": "2017-11-01", "close": 1.0, "volume": 7379.0}, {"date": "2017-11-02", "close": 1.01, "volume": 58182.0}, {"date": "2017-11-03", "close": 1.005, "volume": 25421.0}, {"date": "2017-11-06", "close": 1.005, "volume": 793.0}, {"date": "2017-11-08", "close": 0.98, "volume": 13996.0}, {"date": "2017-11-10", "close": 0.98, "volume": 6085.0}, {"date": "2017-11-13", "close": 1.0, "volume": 80511.0}, {"date": "2017-11-14", "close": 0.995, "volume": 3217.0}, {"date": "2017-11-15", "close": 1.0, "volume": 5496.0}, {"date": "2017-11-16", "close": 0.99, "volume": 18426.0}, {"date": "2017-11-17", "close": 0.97, "volume": 64706.0}, {"date": "2017-11-28", "close": 0.965, "volume": 1974.0}, {"date": "2017-11-29", "close": 0.97, "volume": 12314.0}, {"date": "2017-11-30", "close": 0.975, "volume": 31952.0}, {"date": "2017-12-01", "close": 0.98, "volume": 7053.0}, {"date": "2017-12-04", "close": 0.98, "volume": 520.0}, {"date": "2017-12-05", "close": 0.98, "volume": 778.0}, {"date": "2017-12-06", "close": 0.975, "volume": 6253.0}, {"date": "2017-12-08", "close": 0.97, "volume": 12156.0}, {"date": "2017-12-11", "close": 0.95, "volume": 112878.0}, {"date": "2017-12-12", "close": 0.96, "volume": 40596.0}, {"date": "2017-12-13", "close": 0.99, "volume": 36264.0}, {"date": "2017-12-14", "close": 0.99, "volume": 53010.0}, {"date": "2017-12-18", "close": 1.0, "volume": 8820.0}, {"date": "2017-12-19", "close": 0.98, "volume": 36489.0}, {"date": "2017-12-21", "close": 0.995, "volume": 16722.0}, {"date": "2017-12-22", "close": 0.995, "volume": 16750.0}, {"date": "2017-12-27", "close": 1.06, "volume": 49320.0}, {"date": "2017-12-29", "close": 1.06, "volume": 6413.0}, {"date": "2018-01-02", "close": 1.02, "volume": 5243.0}, {"date": "2018-01-03", "close": 1.04, "volume": 4250.0}, {"date": "2018-01-08", "close": 1.05, "volume": 10198.0}, {"date": "2018-01-09", "close": 1.0, "volume": 32880.0}, {"date": "2018-01-10", "close": 1.0, "volume": 15714.0}, {"date": "2018-01-11", "close": 1.04, "volume": 21465.0}, {"date": "2018-01-16", "close": 1.04, "volume": 504.0}, {"date": "2018-01-17", "close": 0.99, "volume": 12100.0}, {"date": "2018-01-22", "close": 1.03, "volume": 37226.0}, {"date": "2018-01-23", "close": 1.015, "volume": 6538.0}, {"date": "2018-01-29", "close": 1.02, "volume": 10336.0}, {"date": "2018-01-30", "close": 1.02, "volume": 18042.0}, {"date": "2018-01-31", "close": 1.02, "volume": 7234.0}, {"date": "2018-02-01", "close": 1.025, "volume": 8827.0}, {"date": "2018-02-02", "close": 1.04, "volume": 6959.0}, {"date": "2018-02-05", "close": 1.065, "volume": 53246.0}, {"date": "2018-02-07", "close": 1.03, "volume": 31481.0}, {"date": "2018-02-12", "close": 1.02, "volume": 15630.0}, {"date": "2018-02-15", "close": 1.085, "volume": 98759.0}, {"date": "2018-02-16", "close": 1.05, "volume": 2284.0}, {"date": "2018-02-20", "close": 1.045, "volume": 67958.0}, {"date": "2018-02-21", "close": 1.04, "volume": 6812.0}, {"date": "2018-02-22", "close": 1.03, "volume": 12849.0}, {"date": "2018-02-27", "close": 1.05, "volume": 7706.0}, {"date": "2018-02-28", "close": 1.05, "volume": 1754.0}, {"date": "2018-03-01", "close": 1.03, "volume": 3937.0}, {"date": "2018-03-02", "close": 1.03, "volume": 17064.0}, {"date": "2018-03-05", "close": 1.04, "volume": 15581.0}, {"date": "2018-03-06", "close": 1.04, "volume": 5337.0}, {"date": "2018-03-09", "close": 1.04, "volume": 731.0}, {"date": "2018-03-12", "close": 1.03, "volume": 10000.0}, {"date": "2018-03-16", "close": 1.02, "volume": 31768.0}, {"date": "2018-03-19", "close": 1.03, "volume": 5848.0}, {"date": "2018-03-20", "close": 0.99, "volume": 27713.0}, {"date": "2018-03-21", "close": 1.03, "volume": 4597.0}, {"date": "2018-03-26", "close": 1.03, "volume": 29207.0}, {"date": "2018-04-03", "close": 1.02, "volume": 20041.0}, {"date": "2018-04-04", "close": 1.02, "volume": 1214.0}, {"date": "2018-04-05", "close": 1.01, "volume": 20468.0}, {"date": "2018-04-10", "close": 1.0, "volume": 83889.0}, {"date": "2018-04-16", "close": 0.99, "volume": 9270.0}, {"date": "2018-04-17", "close": 1.005, "volume": 20819.0}, {"date": "2018-04-23", "close": 0.985, "volume": 2272.0}, {"date": "2018-04-24", "close": 0.99, "volume": 1330.0}, {"date": "2018-04-27", "close": 0.99, "volume": 10025.0}, {"date": "2018-04-30", "close": 0.99, "volume": 8545.0}, {"date": "2018-05-01", "close": 1.0, "volume": 20687.0}, {"date": "2018-05-02", "close": 0.995, "volume": 1841.0}, {"date": "2018-05-03", "close": 1.0, "volume": 19629.0}, {"date": "2018-05-07", "close": 1.0, "volume": 22918.0}, {"date": "2018-05-08", "close": 0.98, "volume": 6234.0}, {"date": "2018-05-09", "close": 0.975, "volume": 27044.0}, {"date": "2018-05-10", "close": 1.0, "volume": 22160.0}, {"date": "2018-05-14", "close": 0.99, "volume": 1487.0}, {"date": "2018-05-22", "close": 0.985, "volume": 30559.0}, {"date": "2018-05-23", "close": 0.985, "volume": 20818.0}, {"date": "2018-05-29", "close": 1.01, "volume": 37361.0}, {"date": "2018-05-30", "close": 0.985, "volume": 54813.0}, {"date": "2018-05-31", "close": 1.0, "volume": 8149.0}, {"date": "2018-06-05", "close": 1.01, "volume": 26638.0}, {"date": "2018-06-12", "close": 0.985, "volume": 51229.0}, {"date": "2018-06-13", "close": 0.985, "volume": 2542.0}, {"date": "2018-06-14", "close": 1.005, "volume": 3839.0}, {"date": "2018-06-15", "close": 1.01, "volume": 23280.0}, {"date": "2018-06-18", "close": 1.035, "volume": 66279.0}, {"date": "2018-06-19", "close": 1.06, "volume": 16096.0}, {"date": "2018-06-20", "close": 1.07, "volume": 20000.0}, {"date": "2018-06-21", "close": 1.07, "volume": 10000.0}, {"date": "2018-06-22", "close": 1.07, "volume": 2000.0}, {"date": "2018-06-25", "close": 1.08, "volume": 15270.0}, {"date": "2018-06-26", "close": 1.07, "volume": 7669.0}, {"date": "2018-06-27", "close": 1.07, "volume": 3080.0}, {"date": "2018-06-28", "close": 1.055, "volume": 10332.0}, {"date": "2018-06-29", "close": 1.06, "volume": 350911.0}, {"date": "2018-07-02", "close": 1.06, "volume": 11725.0}, {"date": "2018-07-03", "close": 1.065, "volume": 4904.0}, {"date": "2018-07-04", "close": 1.015, "volume": 93900.0}, {"date": "2018-07-05", "close": 1.0, "volume": 30000.0}, {"date": "2018-07-06", "close": 0.965, "volume": 62333.0}, {"date": "2018-07-10", "close": 0.975, "volume": 30774.0}, {"date": "2018-07-11", "close": 1.0, "volume": 5000.0}, {"date": "2018-07-17", "close": 0.99, "volume": 25405.0}, {"date": "2018-07-19", "close": 0.99, "volume": 18732.0}, {"date": "2018-07-20", "close": 1.01, "volume": 10250.0}, {"date": "2018-07-23", "close": 1.01, "volume": 7561.0}, {"date": "2018-07-24", "close": 0.995, "volume": 45943.0}, {"date": "2018-07-25", "close": 1.0, "volume": 11860.0}, {"date": "2018-07-27", "close": 1.0, "volume": 143886.0}, {"date": "2018-07-30", "close": 1.01, "volume": 2500.0}, {"date": "2018-07-31", "close": 1.015, "volume": 15331.0}, {"date": "2018-08-01", "close": 1.005, "volume": 14430.0}, {"date": "2018-08-02", "close": 1.01, "volume": 4488.0}, {"date": "2018-08-03", "close": 1.035, "volume": 9516.0}, {"date": "2018-08-06", "close": 1.05, "volume": 3949.0}, {"date": "2018-08-07", "close": 1.0, "volume": 89181.0}, {"date": "2018-08-08", "close": 1.01, "volume": 9087.0}, {"date": "2018-08-09", "close": 1.01, "volume": 6097.0}, {"date": "2018-08-10", "close": 0.995, "volume": 27993.0}, {"date": "2018-08-13", "close": 0.985, "volume": 9149.0}, {"date": "2018-08-14", "close": 0.985, "volume": 307314.0}, {"date": "2018-08-15", "close": 0.985, "volume": 10055.0}, {"date": "2018-08-16", "close": 1.15, "volume": 83379.0}, {"date": "2018-08-17", "close": 1.1, "volume": 31201.0}, {"date": "2018-08-20", "close": 1.1, "volume": 106428.0}, {"date": "2018-08-21", "close": 1.1, "volume": 18436.0}, {"date": "2018-08-22", "close": 1.1, "volume": 40788.0}, {"date": "2018-08-23", "close": 1.16, "volume": 23036.0}, {"date": "2018-08-24", "close": 1.175, "volume": 3565.0}, {"date": "2018-08-27", "close": 1.12, "volume": 4289.0}, {"date": "2018-08-28", "close": 1.15, "volume": 17340.0}, {"date": "2018-08-29", "close": 1.16, "volume": 21199.0}, {"date": "2018-08-31", "close": 1.19, "volume": 41508.0}, {"date": "2018-09-03", "close": 1.165, "volume": 10982.0}, {"date": "2018-09-05", "close": 1.17, "volume": 89049.0}, {"date": "2018-09-06", "close": 1.19, "volume": 28597.0}, {"date": "2018-09-07", "close": 1.25, "volume": 6541.0}, {"date": "2018-09-10", "close": 1.27, "volume": 6211.0}, {"date": "2018-09-11", "close": 1.26, "volume": 35840.0}, {"date": "2018-09-12", "close": 1.26, "volume": 34824.0}, {"date": "2018-09-13", "close": 1.27, "volume": 20758.0}, {"date": "2018-09-14", "close": 1.265, "volume": 3051.0}, {"date": "2018-09-18", "close": 1.27, "volume": 3594.0}, {"date": "2018-09-19", "close": 1.29, "volume": 19140.0}, {"date": "2018-09-21", "close": 1.29, "volume": 12187.0}, {"date": "2018-09-25", "close": 1.29, "volume": 8498.0}, {"date": "2018-10-02", "close": 1.28, "volume": 8102.0}, {"date": "2018-10-03", "close": 1.24, "volume": 13980.0}, {"date": "2018-10-04", "close": 1.24, "volume": 21218.0}, {"date": "2018-10-08", "close": 1.215, "volume": 92795.0}, {"date": "2018-10-09", "close": 1.21, "volume": 53461.0}, {"date": "2018-10-10", "close": 1.195, "volume": 16729.0}, {"date": "2018-10-18", "close": 1.29, "volume": 26816.0}, {"date": "2018-10-19", "close": 1.275, "volume": 11046.0}, {"date": "2018-10-23", "close": 1.245, "volume": 19302.0}, {"date": "2018-10-24", "close": 1.25, "volume": 9572.0}, {"date": "2018-10-25", "close": 1.22, "volume": 25955.0}, {"date": "2018-10-26", "close": 1.2, "volume": 83786.0}, {"date": "2018-10-30", "close": 1.165, "volume": 10000.0}, {"date": "2018-10-31", "close": 1.195, "volume": 20477.0}, {"date": "2018-11-01", "close": 1.145, "volume": 46014.0}, {"date": "2018-11-02", "close": 1.11, "volume": 109612.0}, {"date": "2018-11-05", "close": 1.12, "volume": 3139.0}, {"date": "2018-11-06", "close": 1.145, "volume": 6100.0}, {"date": "2018-11-08", "close": 1.145, "volume": 50000.0}, {"date": "2018-11-13", "close": 1.115, "volume": 20569.0}, {"date": "2018-11-15", "close": 1.09, "volume": 95189.0}, {"date": "2018-11-16", "close": 1.09, "volume": 58280.0}, {"date": "2018-11-20", "close": 1.1, "volume": 435810.0}, {"date": "2018-11-21", "close": 1.1, "volume": 43704.0}, {"date": "2018-11-22", "close": 1.12, "volume": 7854.0}, {"date": "2018-11-23", "close": 1.15, "volume": 1748.0}, {"date": "2018-11-26", "close": 1.2, "volume": 50819.0}, {"date": "2018-11-27", "close": 1.2, "volume": 19824.0}, {"date": "2018-11-28", "close": 1.2, "volume": 8026.0}, {"date": "2018-11-30", "close": 1.2, "volume": 14377.0}, {"date": "2018-12-11", "close": 1.2, "volume": 995.0}, {"date": "2018-12-13", "close": 1.16, "volume": 114935.0}, {"date": "2018-12-14", "close": 1.1, "volume": 8830.0}, {"date": "2018-12-20", "close": 1.1, "volume": 11600.0}, {"date": "2018-12-21", "close": 1.1, "volume": 833.0}, {"date": "2018-12-24", "close": 1.13, "volume": 25408.0}, {"date": "2018-12-28", "close": 1.14, "volume": 3218.0}, {"date": "2019-01-02", "close": 1.125, "volume": 11321.0}, {"date": "2019-01-03", "close": 1.125, "volume": 2800.0}, {"date": "2019-01-07", "close": 1.125, "volume": 15882.0}, {"date": "2019-01-08", "close": 1.125, "volume": 151.0}, {"date": "2019-01-09", "close": 1.125, "volume": 26714.0}, {"date": "2019-01-11", "close": 1.11, "volume": 456250.0}, {"date": "2019-01-14", "close": 1.14, "volume": 21374.0}, {"date": "2019-01-16", "close": 1.12, "volume": 5000.0}, {"date": "2019-01-17", "close": 1.12, "volume": 30212.0}, {"date": "2019-01-18", "close": 1.13, "volume": 11275.0}, {"date": "2019-01-21", "close": 1.13, "volume": 5993.0}, {"date": "2019-01-22", "close": 1.15, "volume": 3555.0}, {"date": "2019-01-24", "close": 1.18, "volume": 6646.0}, {"date": "2019-01-25", "close": 1.18, "volume": 4799.0}, {"date": "2019-01-30", "close": 1.18, "volume": 5190.0}, {"date": "2019-02-01", "close": 1.21, "volume": 14000.0}, {"date": "2019-02-04", "close": 1.23, "volume": 7908.0}, {"date": "2019-02-05", "close": 1.27, "volume": 55097.0}, {"date": "2019-02-06", "close": 1.27, "volume": 3487.0}, {"date": "2019-02-07", "close": 1.28, "volume": 9000.0}, {"date": "2019-02-11", "close": 1.28, "volume": 8000.0}, {"date": "2019-02-13", "close": 1.48, "volume": 1494078.0}, {"date": "2019-02-14", "close": 1.44, "volume": 59249.0}, {"date": "2019-02-15", "close": 1.45, "volume": 27113.0}, {"date": "2019-02-18", "close": 1.42, "volume": 40678.0}, {"date": "2019-02-19", "close": 1.41, "volume": 25844.0}, {"date": "2019-02-20", "close": 1.415, "volume": 61311.0}, {"date": "2019-02-21", "close": 1.4, "volume": 3907.0}, {"date": "2019-02-22", "close": 1.38, "volume": 8185.0}, {"date": "2019-02-25", "close": 1.385, "volume": 25677.0}, {"date": "2019-02-26", "close": 1.39, "volume": 12549.0}, {"date": "2019-03-04", "close": 1.365, "volume": 30172.0}, {"date": "2019-03-05", "close": 1.33, "volume": 32995.0}, {"date": "2019-03-07", "close": 1.34, "volume": 19735.0}, {"date": "2019-03-08", "close": 1.34, "volume": 21864.0}, {"date": "2019-03-11", "close": 1.39, "volume": 19616.0}, {"date": "2019-03-12", "close": 1.335, "volume": 9273.0}, {"date": "2019-03-13", "close": 1.355, "volume": 6000.0}, {"date": "2019-03-15", "close": 1.36, "volume": 4255.0}, {"date": "2019-03-18", "close": 1.365, "volume": 6955.0}, {"date": "2019-03-19", "close": 1.355, "volume": 18170.0}, {"date": "2019-03-20", "close": 1.365, "volume": 1972.0}, {"date": "2019-03-21", "close": 1.365, "volume": 15352.0}, {"date": "2019-03-22", "close": 1.355, "volume": 17933.0}, {"date": "2019-03-26", "close": 1.365, "volume": 1122.0}, {"date": "2019-03-27", "close": 1.365, "volume": 8000.0}, {"date": "2019-03-28", "close": 1.36, "volume": 4766.0}, {"date": "2019-03-29", "close": 1.36, "volume": 4086.0}, {"date": "2019-04-01", "close": 1.35, "volume": 24094.0}, {"date": "2019-04-02", "close": 1.35, "volume": 76216.0}, {"date": "2019-04-03", "close": 1.4, "volume": 6605811.0}, {"date": "2019-04-04", "close": 1.45, "volume": 69990.0}, {"date": "2019-04-05", "close": 1.42, "volume": 34634.0}, {"date": "2019-04-08", "close": 1.45, "volume": 35437.0}, {"date": "2019-04-09", "close": 1.45, "volume": 55644.0}, {"date": "2019-04-10", "close": 1.45, "volume": 13765.0}, {"date": "2019-04-11", "close": 1.45, "volume": 20142.0}, {"date": "2019-04-12", "close": 1.45, "volume": 108848.0}, {"date": "2019-04-15", "close": 1.45, "volume": 10374.0}, {"date": "2019-04-16", "close": 1.45, "volume": 10705.0}, {"date": "2019-04-17", "close": 1.41, "volume": 7000.0}, {"date": "2019-04-18", "close": 1.41, "volume": 357.0}, {"date": "2019-04-23", "close": 1.425, "volume": 11000.0}, {"date": "2019-05-01", "close": 1.42, "volume": 12246.0}, {"date": "2019-05-02", "close": 1.4, "volume": 1087.0}, {"date": "2019-05-06", "close": 1.4, "volume": 884.0}, {"date": "2019-05-07", "close": 1.335, "volume": 18511.0}, {"date": "2019-05-08", "close": 1.365, "volume": 25642.0}, {"date": "2019-05-09", "close": 1.32, "volume": 15629.0}, {"date": "2019-05-10", "close": 1.335, "volume": 3144.0}, {"date": "2019-05-13", "close": 1.32, "volume": 10277.0}, {"date": "2019-05-14", "close": 1.3, "volume": 5122.0}, {"date": "2019-05-17", "close": 1.285, "volume": 10166.0}, {"date": "2019-05-20", "close": 1.25, "volume": 23658.0}, {"date": "2019-05-21", "close": 1.265, "volume": 9925.0}, {"date": "2019-05-22", "close": 1.29, "volume": 153726.0}, {"date": "2019-05-23", "close": 1.28, "volume": 13075.0}, {"date": "2019-05-24", "close": 1.335, "volume": 160650.0}, {"date": "2019-05-27", "close": 1.315, "volume": 16286.0}, {"date": "2019-05-28", "close": 1.355, "volume": 6042.0}, {"date": "2019-05-29", "close": 1.33, "volume": 212833.0}, {"date": "2019-05-30", "close": 1.33, "volume": 10.0}, {"date": "2019-06-03", "close": 1.33, "volume": 5162.0}, {"date": "2019-06-04", "close": 1.36, "volume": 199714.0}, {"date": "2019-06-05", "close": 1.33, "volume": 3333.0}, {"date": "2019-06-07", "close": 1.42, "volume": 51838.0}, {"date": "2019-06-11", "close": 1.42, "volume": 14289.0}, {"date": "2019-06-13", "close": 1.47, "volume": 113752.0}, {"date": "2019-06-14", "close": 1.48, "volume": 346034.0}, {"date": "2019-06-17", "close": 1.48, "volume": 1584.0}, {"date": "2019-06-18", "close": 1.475, "volume": 10921.0}, {"date": "2019-06-19", "close": 1.48, "volume": 36251.0}, {"date": "2019-06-20", "close": 1.47, "volume": 1079.0}, {"date": "2019-06-21", "close": 1.48, "volume": 2164.0}, {"date": "2019-06-26", "close": 1.47, "volume": 25830.0}, {"date": "2019-06-27", "close": 1.42, "volume": 2222.0}, {"date": "2019-06-28", "close": 1.42, "volume": 202912.0}, {"date": "2019-07-01", "close": 1.5, "volume": 25723.0}, {"date": "2019-07-02", "close": 1.58, "volume": 15423.0}, {"date": "2019-07-03", "close": 1.6, "volume": 50549.0}, {"date": "2019-07-04", "close": 1.62, "volume": 1825391.0}, {"date": "2019-07-05", "close": 1.62, "volume": 23184.0}, {"date": "2019-07-08", "close": 1.53, "volume": 9380.0}, {"date": "2019-07-09", "close": 1.555, "volume": 26262.0}, {"date": "2019-07-10", "close": 1.57, "volume": 80511.0}, {"date": "2019-07-11", "close": 1.56, "volume": 18333.0}, {"date": "2019-07-12", "close": 1.56, "volume": 34003.0}, {"date": "2019-07-15", "close": 1.535, "volume": 6501.0}, {"date": "2019-07-17", "close": 1.54, "volume": 510000.0}, {"date": "2019-07-22", "close": 1.595, "volume": 11987.0}, {"date": "2019-07-23", "close": 1.6, "volume": 11882.0}, {"date": "2019-07-25", "close": 1.59, "volume": 42836.0}, {"date": "2019-07-26", "close": 1.6, "volume": 60840.0}, {"date": "2019-07-29", "close": 1.6, "volume": 99938.0}, {"date": "2019-07-30", "close": 1.62, "volume": 20567.0}, {"date": "2019-07-31", "close": 1.62, "volume": 29152.0}, {"date": "2019-08-01", "close": 1.645, "volume": 59182.0}, {"date": "2019-08-06", "close": 1.59, "volume": 89377.0}, {"date": "2019-08-07", "close": 1.59, "volume": 3548.0}, {"date": "2019-08-08", "close": 1.71, "volume": 17056.0}, {"date": "2019-08-12", "close": 1.75, "volume": 8410.0}, {"date": "2019-08-13", "close": 1.76, "volume": 30706.0}, {"date": "2019-08-14", "close": 1.76, "volume": 39318.0}, {"date": "2019-08-15", "close": 1.82, "volume": 110865.0}, {"date": "2019-08-16", "close": 1.78, "volume": 2149375.0}, {"date": "2019-08-19", "close": 1.8, "volume": 317552.0}, {"date": "2019-08-20", "close": 1.8, "volume": 38358.0}, {"date": "2019-08-21", "close": 1.795, "volume": 1599998.0}, {"date": "2019-08-22", "close": 1.79, "volume": 62094.0}, {"date": "2019-08-23", "close": 1.85, "volume": 49240.0}, {"date": "2019-08-26", "close": 1.86, "volume": 69207.0}, {"date": "2019-08-27", "close": 1.82, "volume": 48973.0}, {"date": "2019-08-28", "close": 1.8, "volume": 1039296.0}, {"date": "2019-08-29", "close": 1.79, "volume": 37569.0}, {"date": "2019-08-30", "close": 1.8, "volume": 18045.0}, {"date": "2019-09-02", "close": 1.8, "volume": 26121.0}, {"date": "2019-09-03", "close": 1.82, "volume": 17487.0}, {"date": "2019-09-04", "close": 1.83, "volume": 15860.0}, {"date": "2019-09-05", "close": 1.9, "volume": 2058550.0}, {"date": "2019-09-06", "close": 1.995, "volume": 2064846.0}, {"date": "2019-09-09", "close": 2.13, "volume": 136952.0}, {"date": "2019-09-10", "close": 2.24, "volume": 91433.0}, {"date": "2019-09-11", "close": 2.28, "volume": 77647.0}, {"date": "2019-09-12", "close": 2.25, "volume": 70103.0}, {"date": "2019-09-13", "close": 2.2, "volume": 42213.0}, {"date": "2019-09-16", "close": 2.22, "volume": 90862.0}, {"date": "2019-09-17", "close": 2.23, "volume": 64163.0}, {"date": "2019-09-18", "close": 2.2, "volume": 71647.0}, {"date": "2019-09-19", "close": 2.28, "volume": 26945.0}, {"date": "2019-09-20", "close": 2.26, "volume": 58643.0}, {"date": "2019-09-23", "close": 2.23, "volume": 3188.0}, {"date": "2019-09-24", "close": 2.07, "volume": 76407.0}, {"date": "2019-09-25", "close": 2.06, "volume": 1668468.0}, {"date": "2019-09-26", "close": 2.04, "volume": 39812.0}, {"date": "2019-09-27", "close": 2.1, "volume": 5202.0}, {"date": "2019-09-30", "close": 2.09, "volume": 25486.0}, {"date": "2019-10-01", "close": 2.0, "volume": 17718.0}, {"date": "2019-10-02", "close": 1.94, "volume": 17206.0}, {"date": "2019-10-03", "close": 1.9, "volume": 3435887.0}, {"date": "2019-10-04", "close": 2.18, "volume": 244897.0}, {"date": "2019-10-07", "close": 2.2, "volume": 28820.0}, {"date": "2019-10-08", "close": 2.23, "volume": 248301.0}, {"date": "2019-10-09", "close": 2.25, "volume": 41299.0}, {"date": "2019-10-10", "close": 2.25, "volume": 797986.0}, {"date": "2019-10-11", "close": 2.27, "volume": 2523586.0}, {"date": "2019-10-14", "close": 2.24, "volume": 1022419.0}, {"date": "2019-10-15", "close": 2.23, "volume": 529829.0}, {"date": "2019-10-16", "close": 2.24, "volume": 12347.0}, {"date": "2019-10-17", "close": 2.2, "volume": 80662.0}, {"date": "2019-10-18", "close": 2.16, "volume": 103803.0}, {"date": "2019-10-21", "close": 2.08, "volume": 19409.0}, {"date": "2019-10-22", "close": 2.06, "volume": 45126.0}, {"date": "2019-10-23", "close": 2.05, "volume": 29834.0}, {"date": "2019-10-24", "close": 2.04, "volume": 27061.0}, {"date": "2019-10-25", "close": 2.12, "volume": 55034.0}, {"date": "2019-10-28", "close": 2.08, "volume": 138179.0}, {"date": "2019-10-29", "close": 2.16, "volume": 28656.0}, {"date": "2019-10-30", "close": 2.01, "volume": 163975.0}, {"date": "2019-10-31", "close": 2.15, "volume": 1553269.0}, {"date": "2019-11-01", "close": 2.15, "volume": 8832.0}, {"date": "2019-11-05", "close": 2.15, "volume": 18729.0}, {"date": "2019-11-06", "close": 2.1, "volume": 64262.0}, {"date": "2019-11-07", "close": 2.03, "volume": 4173.0}, {"date": "2019-11-08", "close": 2.13, "volume": 18834.0}, {"date": "2019-11-11", "close": 2.11, "volume": 17661.0}, {"date": "2019-11-12", "close": 2.07, "volume": 85475.0}, {"date": "2019-11-13", "close": 2.04, "volume": 88882.0}, {"date": "2019-11-14", "close": 2.07, "volume": 37307.0}, {"date": "2019-11-15", "close": 2.06, "volume": 6450.0}, {"date": "2019-11-18", "close": 2.05, "volume": 23620.0}, {"date": "2019-11-19", "close": 1.965, "volume": 1011297.0}, {"date": "2019-11-20", "close": 1.92, "volume": 57261.0}, {"date": "2019-11-21", "close": 1.825, "volume": 135573.0}, {"date": "2019-11-22", "close": 1.815, "volume": 38044.0}, {"date": "2019-11-25", "close": 1.95, "volume": 90925.0}, {"date": "2019-11-26", "close": 1.84, "volume": 29081.0}, {"date": "2019-11-27", "close": 1.9, "volume": 30573.0}, {"date": "2019-11-28", "close": 1.86, "volume": 42181.0}, {"date": "2019-11-29", "close": 1.85, "volume": 1019643.0}, {"date": "2019-12-02", "close": 1.845, "volume": 22336.0}, {"date": "2019-12-03", "close": 1.84, "volume": 9201.0}, {"date": "2019-12-04", "close": 1.84, "volume": 22715.0}, {"date": "2019-12-05", "close": 1.85, "volume": 17037.0}, {"date": "2019-12-06", "close": 1.92, "volume": 10609.0}, {"date": "2019-12-09", "close": 1.92, "volume": 10511.0}, {"date": "2019-12-10", "close": 1.89, "volume": 13605.0}, {"date": "2019-12-11", "close": 1.94, "volume": 29004.0}, {"date": "2019-12-12", "close": 1.93, "volume": 12495.0}, {"date": "2019-12-13", "close": 1.9, "volume": 26052.0}, {"date": "2019-12-16", "close": 2.01, "volume": 45032.0}, {"date": "2019-12-17", "close": 1.995, "volume": 4424.0}, {"date": "2019-12-18", "close": 1.95, "volume": 32375.0}, {"date": "2019-12-19", "close": 1.965, "volume": 9495.0}, {"date": "2019-12-20", "close": 1.925, "volume": 4635.0}, {"date": "2019-12-23", "close": 1.85, "volume": 70482.0}, {"date": "2019-12-24", "close": 1.79, "volume": 83407.0}, {"date": "2019-12-27", "close": 1.865, "volume": 22360.0}, {"date": "2019-12-30", "close": 1.78, "volume": 4785.0}, {"date": "2019-12-31", "close": 1.8, "volume": 4219.0}, {"date": "2020-01-02", "close": 1.8, "volume": 15405.0}, {"date": "2020-01-03", "close": 1.76, "volume": 22140.0}, {"date": "2020-01-06", "close": 1.77, "volume": 1754.0}, {"date": "2020-01-07", "close": 1.82, "volume": 97081.0}, {"date": "2020-01-08", "close": 1.795, "volume": 52473.0}, {"date": "2020-01-09", "close": 1.74, "volume": 77132.0}, {"date": "2020-01-10", "close": 1.72, "volume": 39299.0}, {"date": "2020-01-13", "close": 1.73, "volume": 51787.0}, {"date": "2020-01-14", "close": 1.76, "volume": 848826.0}, {"date": "2020-01-15", "close": 1.82, "volume": 8581.0}, {"date": "2020-01-16", "close": 2.0, "volume": 21987.0}, {"date": "2020-01-17", "close": 1.99, "volume": 15032.0}, {"date": "2020-01-20", "close": 2.03, "volume": 16611.0}, {"date": "2020-01-21", "close": 2.11, "volume": 16794.0}, {"date": "2020-01-22", "close": 2.11, "volume": 15362.0}, {"date": "2020-01-23", "close": 2.07, "volume": 2778.0}, {"date": "2020-01-24", "close": 2.01, "volume": 35526.0}, {"date": "2020-01-28", "close": 1.96, "volume": 16689.0}, {"date": "2020-01-29", "close": 1.94, "volume": 6837.0}, {"date": "2020-01-30", "close": 1.94, "volume": 13948.0}, {"date": "2020-01-31", "close": 1.995, "volume": 8099.0}, {"date": "2020-02-03", "close": 1.94, "volume": 11492.0}, {"date": "2020-02-04", "close": 1.975, "volume": 19394.0}, {"date": "2020-02-05", "close": 1.91, "volume": 6781.0}, {"date": "2020-02-06", "close": 1.845, "volume": 48785.0}, {"date": "2020-02-07", "close": 1.9, "volume": 15416.0}, {"date": "2020-02-10", "close": 1.905, "volume": 7437.0}, {"date": "2020-02-11", "close": 1.85, "volume": 137289.0}, {"date": "2020-02-12", "close": 1.825, "volume": 73407.0}, {"date": "2020-02-13", "close": 1.8, "volume": 33004.0}, {"date": "2020-02-14", "close": 1.85, "volume": 17804.0}, {"date": "2020-02-17", "close": 1.825, "volume": 28720.0}, {"date": "2020-02-18", "close": 1.825, "volume": 1875.0}, {"date": "2020-02-19", "close": 1.8, "volume": 2328.0}, {"date": "2020-02-20", "close": 1.79, "volume": 29997.0}, {"date": "2020-02-24", "close": 1.715, "volume": 11270.0}, {"date": "2020-02-25", "close": 1.62, "volume": 85700.0}, {"date": "2020-02-26", "close": 1.615, "volume": 138897.0}, {"date": "2020-02-27", "close": 1.62, "volume": 2826.0}, {"date": "2020-02-28", "close": 1.61, "volume": 41373.0}, {"date": "2020-03-03", "close": 1.415, "volume": 24968.0}, {"date": "2020-03-04", "close": 1.41, "volume": 36617.0}, {"date": "2020-03-05", "close": 1.43, "volume": 7129.0}, {"date": "2020-03-09", "close": 1.32, "volume": 9939.0}, {"date": "2020-03-10", "close": 1.28, "volume": 28771.0}, {"date": "2020-03-11", "close": 1.23, "volume": 4736427.0}, {"date": "2020-03-12", "close": 1.205, "volume": 4421.0}, {"date": "2020-03-13", "close": 1.295, "volume": 30003.0}, {"date": "2020-03-16", "close": 1.01, "volume": 10720.0}, {"date": "2020-03-17", "close": 1.15, "volume": 10136.0}, {"date": "2020-03-18", "close": 1.02, "volume": 839546.0}, {"date": "2020-03-19", "close": 1.0, "volume": 13491.0}, {"date": "2020-03-20", "close": 0.855, "volume": 31407.0}, {"date": "2020-03-23", "close": 0.8, "volume": 45680.0}, {"date": "2020-03-24", "close": 0.8, "volume": 10629.0}, {"date": "2020-03-25", "close": 0.85, "volume": 61892.0}, {"date": "2020-03-26", "close": 0.83, "volume": 89845.0}, {"date": "2020-03-27", "close": 0.85, "volume": 23429.0}, {"date": "2020-03-30", "close": 0.82, "volume": 24992.0}, {"date": "2020-03-31", "close": 0.86, "volume": 39988.0}, {"date": "2020-04-01", "close": 0.86, "volume": 56355.0}, {"date": "2020-04-02", "close": 0.875, "volume": 20073.0}, {"date": "2020-04-03", "close": 0.865, "volume": 80150.0}, {"date": "2020-04-06", "close": 0.86, "volume": 29900.0}, {"date": "2020-04-07", "close": 0.885, "volume": 126916.0}, {"date": "2020-04-08", "close": 0.87, "volume": 24027.0}, {"date": "2020-04-09", "close": 0.92, "volume": 140167.0}, {"date": "2020-04-14", "close": 0.9, "volume": 7669.0}, {"date": "2020-04-15", "close": 0.935, "volume": 23051.0}, {"date": "2020-04-16", "close": 0.915, "volume": 14027.0}, {"date": "2020-04-17", "close": 1.065, "volume": 114782.0}, {"date": "2020-04-20", "close": 1.12, "volume": 15606.0}, {"date": "2020-04-21", "close": 1.1, "volume": 17609.0}, {"date": "2020-04-23", "close": 1.06, "volume": 34152.0}, {"date": "2020-04-24", "close": 1.06, "volume": 3745.0}, {"date": "2020-04-27", "close": 1.15, "volume": 14318.0}, {"date": "2020-04-28", "close": 1.15, "volume": 14803.0}, {"date": "2020-04-29", "close": 1.22, "volume": 40559.0}, {"date": "2020-04-30", "close": 1.21, "volume": 26251.0}, {"date": "2020-05-01", "close": 1.2, "volume": 6070.0}, {"date": "2020-05-04", "close": 1.18, "volume": 710.0}, {"date": "2020-05-06", "close": 1.18, "volume": 700.0}, {"date": "2020-05-07", "close": 1.18, "volume": 10.0}, {"date": "2020-05-11", "close": 1.28, "volume": 23249.0}, {"date": "2020-05-12", "close": 1.395, "volume": 41926.0}, {"date": "2020-05-13", "close": 1.315, "volume": 38940.0}, {"date": "2020-05-14", "close": 1.345, "volume": 28905.0}, {"date": "2020-05-15", "close": 1.3, "volume": 20855.0}, {"date": "2020-05-18", "close": 1.175, "volume": 38323.0}, {"date": "2020-05-19", "close": 1.26, "volume": 42421.0}, {"date": "2020-05-20", "close": 1.24, "volume": 183428.0}, {"date": "2020-05-21", "close": 1.3, "volume": 32608.0}, {"date": "2020-05-22", "close": 1.33, "volume": 14551.0}, {"date": "2020-05-25", "close": 1.45, "volume": 53292.0}, {"date": "2020-05-26", "close": 1.55, "volume": 588673.0}, {"date": "2020-05-27", "close": 1.545, "volume": 28675.0}, {"date": "2020-06-01", "close": 1.5, "volume": 1533.0}, {"date": "2020-06-02", "close": 1.5, "volume": 744.0}, {"date": "2020-06-05", "close": 1.36, "volume": 38533.0}, {"date": "2020-06-09", "close": 1.33, "volume": 341606.0}, {"date": "2020-06-10", "close": 1.3, "volume": 29407.0}, {"date": "2020-06-11", "close": 1.38, "volume": 38084.0}, {"date": "2020-06-12", "close": 1.28, "volume": 14769.0}, {"date": "2020-06-15", "close": 1.325, "volume": 11472.0}, {"date": "2020-06-16", "close": 1.29, "volume": 21094.0}, {"date": "2020-06-17", "close": 1.3, "volume": 71325.0}, {"date": "2020-06-18", "close": 1.315, "volume": 10571.0}, {"date": "2020-06-19", "close": 1.455, "volume": 559225.0}, {"date": "2020-06-22", "close": 1.4, "volume": 11333.0}, {"date": "2020-06-23", "close": 1.405, "volume": 534494.0}, {"date": "2020-06-24", "close": 1.4, "volume": 1474533.0}, {"date": "2020-06-25", "close": 1.36, "volume": 12004.0}, {"date": "2020-06-26", "close": 1.415, "volume": 641.0}, {"date": "2020-06-29", "close": 1.4, "volume": 10571.0}, {"date": "2020-06-30", "close": 1.4, "volume": 79647.0}, {"date": "2020-07-01", "close": 1.42, "volume": 3423.0}, {"date": "2020-07-02", "close": 1.41, "volume": 1505150.0}, {"date": "2020-07-03", "close": 1.37, "volume": 3203.0}, {"date": "2020-07-06", "close": 1.43, "volume": 11950.0}, {"date": "2020-07-07", "close": 1.37, "volume": 757.0}, {"date": "2020-07-08", "close": 1.37, "volume": 13257.0}, {"date": "2020-07-09", "close": 1.395, "volume": 650467.0}, {"date": "2020-07-10", "close": 1.41, "volume": 10616.0}, {"date": "2020-07-13", "close": 1.455, "volume": 11039.0}, {"date": "2020-07-15", "close": 1.375, "volume": 7414.0}, {"date": "2020-07-16", "close": 1.45, "volume": 16297.0}, {"date": "2020-07-17", "close": 1.45, "volume": 1805.0}, {"date": "2020-07-20", "close": 1.4, "volume": 8667.0}, {"date": "2020-07-21", "close": 1.475, "volume": 38618.0}, {"date": "2020-07-22", "close": 1.43, "volume": 450.0}, {"date": "2020-07-23", "close": 1.395, "volume": 8425.0}, {"date": "2020-07-24", "close": 1.42, "volume": 40704.0}, {"date": "2020-07-27", "close": 1.41, "volume": 37289.0}, {"date": "2020-07-28", "close": 1.38, "volume": 18474.0}, {"date": "2020-07-29", "close": 1.405, "volume": 48778.0}, {"date": "2020-07-30", "close": 1.43, "volume": 5587.0}, {"date": "2020-07-31", "close": 1.445, "volume": 17842.0}, {"date": "2020-08-03", "close": 1.395, "volume": 1457.0}, {"date": "2020-08-07", "close": 1.35, "volume": 11931.0}, {"date": "2020-08-10", "close": 1.415, "volume": 703849.0}, {"date": "2020-08-11", "close": 1.42, "volume": 12443.0}, {"date": "2020-08-12", "close": 1.42, "volume": 55055.0}, {"date": "2020-08-13", "close": 1.665, "volume": 745088.0}, {"date": "2020-08-14", "close": 1.605, "volume": 105207.0}, {"date": "2020-08-17", "close": 1.665, "volume": 19558.0}, {"date": "2020-08-18", "close": 1.64, "volume": 20084.0}, {"date": "2020-08-19", "close": 1.685, "volume": 3630.0}, {"date": "2020-08-20", "close": 1.67, "volume": 989155.0}, {"date": "2020-08-21", "close": 1.625, "volume": 119897.0}, {"date": "2020-08-24", "close": 1.635, "volume": 40473.0}, {"date": "2020-08-25", "close": 1.595, "volume": 765260.0}, {"date": "2020-08-26", "close": 1.61, "volume": 58102.0}, {"date": "2020-08-27", "close": 1.65, "volume": 2829.0}, {"date": "2020-08-31", "close": 1.595, "volume": 43839.0}, {"date": "2020-09-01", "close": 1.595, "volume": 5193.0}, {"date": "2020-09-02", "close": 1.56, "volume": 316641.0}, {"date": "2020-09-03", "close": 1.58, "volume": 8084.0}, {"date": "2020-09-04", "close": 1.565, "volume": 10740.0}, {"date": "2020-09-07", "close": 1.605, "volume": 9510.0}, {"date": "2020-09-08", "close": 1.6, "volume": 2905.0}, {"date": "2020-09-09", "close": 1.605, "volume": 8990.0}, {"date": "2020-09-14", "close": 1.595, "volume": 15053.0}, {"date": "2020-09-15", "close": 1.595, "volume": 30621.0}, {"date": "2020-09-16", "close": 1.592, "volume": 1318458.0}, {"date": "2020-09-17", "close": 1.485, "volume": 58911.0}, {"date": "2020-09-18", "close": 1.555, "volume": 24574.0}, {"date": "2020-09-21", "close": 1.48, "volume": 113834.0}, {"date": "2020-09-23", "close": 1.48, "volume": 33158.0}, {"date": "2020-09-24", "close": 1.435, "volume": 232022.0}, {"date": "2020-09-25", "close": 1.52, "volume": 53129.0}, {"date": "2020-09-28", "close": 1.585, "volume": 15226.0}, {"date": "2020-09-29", "close": 1.58, "volume": 25247.0}, {"date": "2020-09-30", "close": 1.55, "volume": 48009.0}, {"date": "2020-10-01", "close": 1.52, "volume": 39473.0}, {"date": "2020-10-02", "close": 1.57, "volume": 1053715.0}, {"date": "2020-10-05", "close": 1.555, "volume": 13133.0}, {"date": "2020-10-06", "close": 1.58, "volume": 12901.0}, {"date": "2020-10-07", "close": 1.595, "volume": 3150.0}, {"date": "2020-10-08", "close": 1.59, "volume": 502132.0}, {"date": "2020-10-09", "close": 1.59, "volume": 4422.0}, {"date": "2020-10-12", "close": 1.59, "volume": 5384.0}, {"date": "2020-10-13", "close": 1.59, "volume": 10364.0}, {"date": "2020-10-14", "close": 1.6, "volume": 22883.0}, {"date": "2020-10-15", "close": 1.6, "volume": 18728.0}, {"date": "2020-10-16", "close": 1.6, "volume": 7835.0}, {"date": "2020-10-19", "close": 1.58, "volume": 41983.0}, {"date": "2020-10-20", "close": 1.55, "volume": 74205.0}, {"date": "2020-10-21", "close": 1.82, "volume": 419959.0}, {"date": "2020-10-22", "close": 1.79, "volume": 108312.0}, {"date": "2020-10-23", "close": 1.75, "volume": 310076.0}, {"date": "2020-10-26", "close": 1.72, "volume": 24022.0}, {"date": "2020-10-27", "close": 1.71, "volume": 1369871.0}, {"date": "2020-10-28", "close": 1.69, "volume": 174120.0}, {"date": "2020-10-29", "close": 1.69, "volume": 20707.0}, {"date": "2020-10-30", "close": 1.695, "volume": 5305.0}, {"date": "2020-11-02", "close": 1.685, "volume": 11511.0}, {"date": "2020-11-03", "close": 1.7, "volume": 24192.0}, {"date": "2020-11-04", "close": 1.695, "volume": 6341.0}, {"date": "2020-11-05", "close": 1.7, "volume": 103767.0}, {"date": "2020-11-06", "close": 1.7, "volume": 15464.0}, {"date": "2020-11-09", "close": 1.81, "volume": 122469.0}, {"date": "2020-11-10", "close": 1.89, "volume": 29248.0}, {"date": "2020-11-11", "close": 1.8, "volume": 68232.0}, {"date": "2020-11-13", "close": 1.79, "volume": 149527.0}, {"date": "2020-11-16", "close": 1.8, "volume": 6297.0}, {"date": "2020-11-17", "close": 1.83, "volume": 28428.0}, {"date": "2020-11-18", "close": 1.83, "volume": 67656.0}, {"date": "2020-11-19", "close": 1.84, "volume": 25851.0}, {"date": "2020-11-20", "close": 1.85, "volume": 12973.0}, {"date": "2020-11-23", "close": 1.88, "volume": 13045.0}, {"date": "2020-11-24", "close": 1.9, "volume": 631868.0}, {"date": "2020-11-25", "close": 1.99, "volume": 112321.0}, {"date": "2020-11-26", "close": 1.95, "volume": 35319.0}, {"date": "2020-11-27", "close": 1.895, "volume": 26348.0}, {"date": "2020-11-30", "close": 1.94, "volume": 184681.0}, {"date": "2020-12-03", "close": 1.94, "volume": 9913.0}, {"date": "2020-12-04", "close": 1.92, "volume": 10687.0}, {"date": "2020-12-07", "close": 2.0, "volume": 59582.0}, {"date": "2020-12-08", "close": 2.0, "volume": 12367.0}, {"date": "2020-12-09", "close": 2.03, "volume": 10423.0}, {"date": "2020-12-10", "close": 1.97, "volume": 32643.0}, {"date": "2020-12-11", "close": 1.915, "volume": 26267.0}, {"date": "2020-12-14", "close": 1.97, "volume": 31428.0}, {"date": "2020-12-15", "close": 2.01, "volume": 12577.0}, {"date": "2020-12-16", "close": 1.98, "volume": 50782.0}, {"date": "2020-12-17", "close": 2.02, "volume": 25002.0}, {"date": "2020-12-18", "close": 1.97, "volume": 22190.0}, {"date": "2020-12-21", "close": 1.98, "volume": 224995.0}, {"date": "2020-12-22", "close": 1.99, "volume": 12853.0}, {"date": "2020-12-23", "close": 1.995, "volume": 33309.0}, {"date": "2020-12-24", "close": 2.04, "volume": 15785.0}, {"date": "2020-12-29", "close": 2.1, "volume": 27575.0}, {"date": "2020-12-30", "close": 2.13, "volume": 13200.0}, {"date": "2020-12-31", "close": 2.12, "volume": 10260.0}, {"date": "2021-01-04", "close": 2.13, "volume": 14870.0}, {"date": "2021-01-05", "close": 2.1, "volume": 32106.0}, {"date": "2021-01-06", "close": 2.07, "volume": 15819.0}, {"date": "2021-01-07", "close": 2.08, "volume": 822536.0}, {"date": "2021-01-08", "close": 2.1, "volume": 34476.0}, {"date": "2021-01-11", "close": 2.07, "volume": 14942.0}, {"date": "2021-01-12", "close": 2.05, "volume": 16497.0}, {"date": "2021-01-13", "close": 2.05, "volume": 6009.0}, {"date": "2021-01-14", "close": 2.06, "volume": 19566.0}, {"date": "2021-01-15", "close": 2.07, "volume": 10850.0}, {"date": "2021-01-18", "close": 2.05, "volume": 41976.0}, {"date": "2021-01-19", "close": 2.08, "volume": 24976.0}, {"date": "2021-01-20", "close": 2.08, "volume": 53829.0}, {"date": "2021-01-21", "close": 2.09, "volume": 8611.0}, {"date": "2021-01-22", "close": 2.1, "volume": 156079.0}, {"date": "2021-01-25", "close": 2.1, "volume": 43145.0}, {"date": "2021-01-27", "close": 2.1, "volume": 26135.0}, {"date": "2021-01-28", "close": 2.06, "volume": 20629.0}, {"date": "2021-01-29", "close": 2.06, "volume": 33973.0}, {"date": "2021-02-01", "close": 2.05, "volume": 10495.0}, {"date": "2021-02-02", "close": 2.05, "volume": 9191.0}, {"date": "2021-02-03", "close": 2.1, "volume": 213532.0}, {"date": "2021-02-04", "close": 2.1, "volume": 14051.0}, {"date": "2021-02-05", "close": 2.1, "volume": 33228.0}, {"date": "2021-02-08", "close": 2.14, "volume": 850447.0}, {"date": "2021-02-09", "close": 2.14, "volume": 9782.0}, {"date": "2021-02-10", "close": 2.14, "volume": 32053.0}, {"date": "2021-02-11", "close": 2.45, "volume": 702553.0}, {"date": "2021-02-12", "close": 2.7, "volume": 762684.0}, {"date": "2021-02-15", "close": 2.81, "volume": 231191.0}, {"date": "2021-02-16", "close": 2.85, "volume": 125032.0}, {"date": "2021-02-17", "close": 3.01, "volume": 94349.0}, {"date": "2021-02-18", "close": 2.97, "volume": 554554.0}, {"date": "2021-02-19", "close": 2.9, "volume": 64967.0}, {"date": "2021-02-22", "close": 3.05, "volume": 178644.0}, {"date": "2021-02-23", "close": 3.13, "volume": 89451.0}, {"date": "2021-02-24", "close": 3.16, "volume": 69241.0}, {"date": "2021-02-25", "close": 2.99, "volume": 78991.0}, {"date": "2021-02-26", "close": 3.07, "volume": 64770.0}, {"date": "2021-03-01", "close": 3.04, "volume": 153459.0}, {"date": "2021-03-02", "close": 3.02, "volume": 134264.0}, {"date": "2021-03-03", "close": 2.97, "volume": 96286.0}, {"date": "2021-03-04", "close": 2.99, "volume": 105207.0}, {"date": "2021-03-05", "close": 2.98, "volume": 22032.0}, {"date": "2021-03-08", "close": 2.85, "volume": 49251.0}, {"date": "2021-03-09", "close": 2.98, "volume": 56519.0}, {"date": "2021-03-10", "close": 2.97, "volume": 45779.0}, {"date": "2021-03-11", "close": 2.98, "volume": 3580.0}, {"date": "2021-03-12", "close": 2.99, "volume": 13941.0}, {"date": "2021-03-15", "close": 2.99, "volume": 15498.0}, {"date": "2021-03-16", "close": 2.99, "volume": 11621.0}, {"date": "2021-03-17", "close": 2.95, "volume": 39093.0}, {"date": "2021-03-18", "close": 2.99, "volume": 9918.0}, {"date": "2021-03-19", "close": 2.9, "volume": 33814.0}, {"date": "2021-03-22", "close": 2.95, "volume": 20803.0}, {"date": "2021-03-23", "close": 3.07, "volume": 137947.0}, {"date": "2021-03-24", "close": 3.09, "volume": 91207.0}, {"date": "2021-03-25", "close": 3.1, "volume": 96208.0}, {"date": "2021-03-26", "close": 3.09, "volume": 54101.0}, {"date": "2021-03-29", "close": 3.24, "volume": 362378.0}, {"date": "2021-03-30", "close": 3.27, "volume": 85332.0}, {"date": "2021-03-31", "close": 3.27, "volume": 36178.0}, {"date": "2021-04-01", "close": 3.21, "volume": 74126.0}, {"date": "2021-04-06", "close": 3.16, "volume": 52898.0}, {"date": "2021-04-07", "close": 3.16, "volume": 38783.0}, {"date": "2021-04-08", "close": 3.14, "volume": 43818.0}, {"date": "2021-04-09", "close": 3.2, "volume": 54594.0}, {"date": "2021-04-12", "close": 3.19, "volume": 77996.0}, {"date": "2021-04-13", "close": 3.19, "volume": 7883.0}, {"date": "2021-04-14", "close": 3.11, "volume": 130066.0}, {"date": "2021-04-15", "close": 3.13, "volume": 77914.0}, {"date": "2021-04-16", "close": 3.14, "volume": 29690.0}, {"date": "2021-04-19", "close": 3.14, "volume": 78384.0}, {"date": "2021-04-20", "close": 3.1, "volume": 130699.0}, {"date": "2021-04-21", "close": 3.1, "volume": 11572.0}, {"date": "2021-04-22", "close": 3.14, "volume": 43400.0}, {"date": "2021-04-23", "close": 3.23, "volume": 128070.0}, {"date": "2021-04-26", "close": 3.23, "volume": 46818.0}, {"date": "2021-04-27", "close": 3.22, "volume": 140415.0}, {"date": "2021-04-28", "close": 3.22, "volume": 54416.0}, {"date": "2021-04-29", "close": 3.2, "volume": 14335.0}, {"date": "2021-04-30", "close": 3.21, "volume": 116589.0}, {"date": "2021-05-03", "close": 3.21, "volume": 25101.0}, {"date": "2021-05-04", "close": 3.19, "volume": 6470.0}, {"date": "2021-05-05", "close": 3.16, "volume": 16253.0}, {"date": "2021-05-06", "close": 3.12, "volume": 3380.0}, {"date": "2021-05-07", "close": 2.92, "volume": 115660.0}, {"date": "2021-05-10", "close": 3.03, "volume": 702140.0}, {"date": "2021-05-11", "close": 2.94, "volume": 223719.0}, {"date": "2021-05-12", "close": 2.71, "volume": 68964.0}, {"date": "2021-05-13", "close": 2.95, "volume": 105539.0}, {"date": "2021-05-14", "close": 2.97, "volume": 73758.0}, {"date": "2021-05-17", "close": 2.99, "volume": 5059.0}, {"date": "2021-05-18", "close": 2.83, "volume": 27527.0}, {"date": "2021-05-19", "close": 2.88, "volume": 9865.0}, {"date": "2021-05-20", "close": 2.87, "volume": 17121.0}, {"date": "2021-05-21", "close": 2.85, "volume": 16208.0}, {"date": "2021-05-24", "close": 2.7, "volume": 36542.0}, {"date": "2021-05-25", "close": 2.72, "volume": 39266.0}, {"date": "2021-05-26", "close": 2.66, "volume": 32750.0}, {"date": "2021-05-27", "close": 2.65, "volume": 6163356.0}, {"date": "2021-05-28", "close": 2.75, "volume": 227802.0}, {"date": "2021-05-31", "close": 2.75, "volume": 231651.0}, {"date": "2021-06-01", "close": 2.79, "volume": 21473.0}, {"date": "2021-06-02", "close": 2.79, "volume": 59698.0}, {"date": "2021-06-03", "close": 2.75, "volume": 66787.0}, {"date": "2021-06-04", "close": 2.6, "volume": 266711.0}, {"date": "2021-06-07", "close": 2.65, "volume": 46827.0}, {"date": "2021-06-08", "close": 2.55, "volume": 71643.0}, {"date": "2021-06-09", "close": 2.6, "volume": 132847.0}, {"date": "2021-06-10", "close": 2.5, "volume": 111675.0}, {"date": "2021-06-11", "close": 2.48, "volume": 61820.0}, {"date": "2021-06-15", "close": 2.52, "volume": 39387.0}, {"date": "2021-06-16", "close": 2.6, "volume": 54156.0}, {"date": "2021-06-17", "close": 2.57, "volume": 24861.0}, {"date": "2021-06-18", "close": 2.5, "volume": 297751.0}, {"date": "2021-06-21", "close": 2.42, "volume": 215166.0}, {"date": "2021-06-22", "close": 2.45, "volume": 203962.0}, {"date": "2021-06-23", "close": 2.39, "volume": 211075.0}, {"date": "2021-06-24", "close": 2.41, "volume": 232359.0}, {"date": "2021-06-25", "close": 2.34, "volume": 252888.0}, {"date": "2021-06-28", "close": 2.3, "volume": 291824.0}, {"date": "2021-06-29", "close": 2.36, "volume": 426545.0}, {"date": "2021-06-30", "close": 2.51, "volume": 499635.0}, {"date": "2021-07-01", "close": 2.6, "volume": 1185204.0}, {"date": "2021-07-02", "close": 2.63, "volume": 792826.0}, {"date": "2021-07-05", "close": 2.56, "volume": 325605.0}, {"date": "2021-07-06", "close": 2.47, "volume": 322425.0}, {"date": "2021-07-07", "close": 2.45, "volume": 454045.0}, {"date": "2021-07-08", "close": 2.68, "volume": 313748.0}, {"date": "2021-07-09", "close": 2.62, "volume": 223863.0}, {"date": "2021-07-12", "close": 2.65, "volume": 86830.0}, {"date": "2021-07-13", "close": 2.77, "volume": 120277.0}, {"date": "2021-07-14", "close": 2.86, "volume": 207139.0}, {"date": "2021-07-15", "close": 2.77, "volume": 141595.0}, {"date": "2021-07-16", "close": 2.92, "volume": 125290.0}, {"date": "2021-07-19", "close": 2.95, "volume": 134516.0}, {"date": "2021-07-20", "close": 3.02, "volume": 200128.0}, {"date": "2021-07-21", "close": 2.95, "volume": 153456.0}, {"date": "2021-07-22", "close": 2.99, "volume": 131930.0}, {"date": "2021-07-23", "close": 3.13, "volume": 129829.0}, {"date": "2021-07-26", "close": 3.18, "volume": 98936.0}, {"date": "2021-07-27", "close": 3.18, "volume": 164773.0}, {"date": "2021-07-28", "close": 3.2, "volume": 77677.0}, {"date": "2021-07-29", "close": 3.12, "volume": 281734.0}, {"date": "2021-07-30", "close": 3.12, "volume": 81390.0}, {"date": "2021-08-02", "close": 3.15, "volume": 132713.0}, {"date": "2021-08-03", "close": 3.19, "volume": 72590.0}, {"date": "2021-08-04", "close": 3.165, "volume": 21564.0}, {"date": "2021-08-05", "close": 3.1, "volume": 31720.0}, {"date": "2021-08-06", "close": 3.02, "volume": 24916.0}, {"date": "2021-08-09", "close": 2.97, "volume": 40750.0}, {"date": "2021-08-10", "close": 2.99, "volume": 61684.0}, {"date": "2021-08-11", "close": 3.0, "volume": 84586.0}, {"date": "2021-08-12", "close": 3.0, "volume": 721608.0}, {"date": "2021-08-13", "close": 3.09, "volume": 56184.0}, {"date": "2021-08-16", "close": 3.0, "volume": 51492.0}, {"date": "2021-08-17", "close": 3.15, "volume": 67319.0}, {"date": "2021-08-18", "close": 3.0, "volume": 716837.0}, {"date": "2021-08-19", "close": 3.01, "volume": 78657.0}, {"date": "2021-08-20", "close": 3.16, "volume": 94944.0}, {"date": "2021-08-23", "close": 3.44, "volume": 195312.0}, {"date": "2021-08-24", "close": 3.39, "volume": 131146.0}, {"date": "2021-08-25", "close": 3.27, "volume": 77619.0}, {"date": "2021-08-26", "close": 3.24, "volume": 54555.0}, {"date": "2021-08-27", "close": 3.25, "volume": 25279.0}, {"date": "2021-08-30", "close": 3.21, "volume": 65062.0}, {"date": "2021-08-31", "close": 3.27, "volume": 74527.0}, {"date": "2021-09-01", "close": 3.29, "volume": 40900.0}, {"date": "2021-09-02", "close": 3.27, "volume": 34091.0}, {"date": "2021-09-03", "close": 3.27, "volume": 41892.0}, {"date": "2021-09-06", "close": 3.27, "volume": 26830.0}, {"date": "2021-09-07", "close": 3.27, "volume": 11857.0}, {"date": "2021-09-08", "close": 3.22, "volume": 25395.0}, {"date": "2021-09-09", "close": 3.15, "volume": 57624.0}, {"date": "2021-09-10", "close": 3.12, "volume": 54427.0}, {"date": "2021-09-13", "close": 3.08, "volume": 97816.0}, {"date": "2021-09-14", "close": 3.08, "volume": 109045.0}, {"date": "2021-09-15", "close": 3.06, "volume": 37326.0}, {"date": "2021-09-16", "close": 3.08, "volume": 17672.0}, {"date": "2021-09-17", "close": 3.02, "volume": 53821.0}, {"date": "2021-09-20", "close": 2.99, "volume": 49826.0}, {"date": "2021-09-21", "close": 3.0, "volume": 382823.0}, {"date": "2021-09-22", "close": 2.98, "volume": 175982.0}, {"date": "2021-09-23", "close": 2.97, "volume": 130121.0}, {"date": "2021-09-24", "close": 3.07, "volume": 74326.0}, {"date": "2021-09-27", "close": 3.1, "volume": 128483.0}, {"date": "2021-09-28", "close": 3.03, "volume": 15121.0}, {"date": "2021-09-29", "close": 2.99, "volume": 108607.0}, {"date": "2021-09-30", "close": 3.03, "volume": 76461.0}, {"date": "2021-10-01", "close": 3.02, "volume": 53648.0}, {"date": "2021-10-04", "close": 3.05, "volume": 51849.0}, {"date": "2021-10-05", "close": 2.97, "volume": 17923.0}, {"date": "2021-10-06", "close": 3.02, "volume": 53436.0}, {"date": "2021-10-07", "close": 3.02, "volume": 3958.0}, {"date": "2021-10-08", "close": 2.97, "volume": 40353.0}, {"date": "2021-10-11", "close": 3.0, "volume": 13933.0}, {"date": "2021-10-12", "close": 3.01, "volume": 22362.0}, {"date": "2021-10-13", "close": 3.04, "volume": 42888.0}, {"date": "2021-10-14", "close": 3.04, "volume": 40842.0}, {"date": "2021-10-15", "close": 3.05, "volume": 30011.0}, {"date": "2021-10-18", "close": 3.04, "volume": 57896.0}, {"date": "2021-10-19", "close": 3.04, "volume": 58881.0}, {"date": "2021-10-20", "close": 3.09, "volume": 56947.0}, {"date": "2021-10-21", "close": 3.38, "volume": 393185.0}, {"date": "2021-10-22", "close": 3.3, "volume": 1541588.0}, {"date": "2021-10-25", "close": 3.5, "volume": 1497523.0}, {"date": "2021-10-26", "close": 3.8, "volume": 867686.0}, {"date": "2021-10-27", "close": 4.05, "volume": 141011.0}, {"date": "2021-10-28", "close": 4.01, "volume": 181213.0}, {"date": "2021-10-29", "close": 3.96, "volume": 211320.0}, {"date": "2021-11-01", "close": 4.05, "volume": 85867.0}, {"date": "2021-11-02", "close": 3.93, "volume": 84038.0}, {"date": "2021-11-03", "close": 4.0, "volume": 38762.0}, {"date": "2021-11-04", "close": 3.9, "volume": 81522.0}, {"date": "2021-11-05", "close": 3.94, "volume": 40803.0}, {"date": "2021-11-08", "close": 4.0, "volume": 57962.0}, {"date": "2021-11-09", "close": 3.93, "volume": 20945.0}, {"date": "2021-11-10", "close": 3.92, "volume": 34950.0}, {"date": "2021-11-11", "close": 4.0, "volume": 143905.0}, {"date": "2021-11-12", "close": 4.0, "volume": 60534.0}, {"date": "2021-11-15", "close": 3.95, "volume": 55035.0}, {"date": "2021-11-16", "close": 3.87, "volume": 155065.0}, {"date": "2021-11-17", "close": 3.9, "volume": 16164.0}, {"date": "2021-11-18", "close": 3.95, "volume": 20363.0}, {"date": "2021-11-19", "close": 3.9, "volume": 11444.0}, {"date": "2021-11-22", "close": 3.89, "volume": 74661.0}, {"date": "2021-11-23", "close": 3.89, "volume": 227989.0}, {"date": "2021-11-24", "close": 3.9, "volume": 62671.0}, {"date": "2021-11-25", "close": 3.92, "volume": 141977.0}, {"date": "2021-11-26", "close": 3.87, "volume": 49766.0}, {"date": "2021-11-29", "close": 3.81, "volume": 227997.0}, {"date": "2021-11-30", "close": 3.85, "volume": 64094.0}, {"date": "2021-12-01", "close": 3.87, "volume": 15022.0}, {"date": "2021-12-02", "close": 3.8, "volume": 87405.0}, {"date": "2021-12-03", "close": 3.8, "volume": 17825.0}, {"date": "2021-12-06", "close": 3.7, "volume": 43901.0}, {"date": "2021-12-07", "close": 3.8, "volume": 76969.0}, {"date": "2021-12-08", "close": 3.88, "volume": 123487.0}, {"date": "2021-12-09", "close": 3.88, "volume": 37438.0}, {"date": "2021-12-10", "close": 3.89, "volume": 61952.0}, {"date": "2021-12-13", "close": 4.11, "volume": 110000.0}, {"date": "2021-12-14", "close": 3.93, "volume": 45408.0}, {"date": "2021-12-15", "close": 3.96, "volume": 11170.0}, {"date": "2021-12-16", "close": 3.96, "volume": 43911.0}, {"date": "2021-12-17", "close": 3.85, "volume": 60079.0}, {"date": "2021-12-20", "close": 3.76, "volume": 28546.0}, {"date": "2021-12-21", "close": 3.8, "volume": 31620.0}, {"date": "2021-12-22", "close": 3.77, "volume": 61438.0}, {"date": "2021-12-23", "close": 3.92, "volume": 47418.0}, {"date": "2021-12-24", "close": 3.99, "volume": 25768.0}, {"date": "2021-12-29", "close": 3.91, "volume": 21332.0}, {"date": "2021-12-30", "close": 3.89, "volume": 27889.0}, {"date": "2021-12-31", "close": 4.0, "volume": 59708.0}, {"date": "2022-01-04", "close": 4.2, "volume": 99664.0}, {"date": "2022-01-05", "close": 4.0, "volume": 61720.0}, {"date": "2022-01-06", "close": 3.89, "volume": 45432.0}, {"date": "2022-01-07", "close": 3.93, "volume": 6545.0}, {"date": "2022-01-10", "close": 3.88, "volume": 40411.0}, {"date": "2022-01-11", "close": 3.83, "volume": 43806.0}, {"date": "2022-01-12", "close": 3.9, "volume": 27761.0}, {"date": "2022-01-13", "close": 3.85, "volume": 14546.0}, {"date": "2022-01-14", "close": 3.66, "volume": 36049.0}, {"date": "2022-01-17", "close": 3.78, "volume": 14743.0}, {"date": "2022-01-18", "close": 3.74, "volume": 33299.0}, {"date": "2022-01-19", "close": 3.77, "volume": 13970.0}, {"date": "2022-01-20", "close": 3.8, "volume": 39849.0}, {"date": "2022-01-21", "close": 3.58, "volume": 194754.0}, {"date": "2022-01-24", "close": 3.52, "volume": 95498.0}, {"date": "2022-01-25", "close": 3.36, "volume": 292857.0}, {"date": "2022-01-27", "close": 3.38, "volume": 155335.0}, {"date": "2022-01-28", "close": 3.52, "volume": 103380.0}, {"date": "2022-01-31", "close": 3.65, "volume": 49475.0}, {"date": "2022-02-01", "close": 3.69, "volume": 25023.0}, {"date": "2022-02-02", "close": 3.84, "volume": 48815.0}, {"date": "2022-02-03", "close": 3.8, "volume": 27213.0}, {"date": "2022-02-04", "close": 3.81, "volume": 85175.0}, {"date": "2022-02-07", "close": 3.81, "volume": 66839.0}, {"date": "2022-02-08", "close": 3.91, "volume": 31291.0}, {"date": "2022-02-09", "close": 3.87, "volume": 38532.0}, {"date": "2022-02-10", "close": 3.81, "volume": 42550.0}, {"date": "2022-02-11", "close": 3.74, "volume": 3055.0}, {"date": "2022-02-14", "close": 3.55, "volume": 63916.0}, {"date": "2022-02-15", "close": 3.75, "volume": 33776.0}, {"date": "2022-02-16", "close": 3.75, "volume": 78033.0}, {"date": "2022-02-17", "close": 3.83, "volume": 192633.0}, {"date": "2022-02-18", "close": 3.8, "volume": 1086112.0}, {"date": "2022-02-21", "close": 3.71, "volume": 962410.0}, {"date": "2022-02-22", "close": 3.55, "volume": 129575.0}, {"date": "2022-02-23", "close": 3.58, "volume": 30778.0}, {"date": "2022-02-24", "close": 3.47, "volume": 381274.0}, {"date": "2022-02-25", "close": 3.45, "volume": 70542.0}, {"date": "2022-02-28", "close": 3.45, "volume": 49732.0}, {"date": "2022-03-01", "close": 3.66, "volume": 30311.0}, {"date": "2022-03-02", "close": 3.5, "volume": 102853.0}, {"date": "2022-03-03", "close": 3.49, "volume": 22615.0}, {"date": "2022-03-04", "close": 3.49, "volume": 52503.0}, {"date": "2022-03-07", "close": 3.43, "volume": 100427.0}, {"date": "2022-03-08", "close": 3.37, "volume": 107315.0}, {"date": "2022-03-09", "close": 3.43, "volume": 16720.0}, {"date": "2022-03-10", "close": 3.41, "volume": 36072.0}, {"date": "2022-03-11", "close": 3.5, "volume": 78449.0}, {"date": "2022-03-14", "close": 3.5, "volume": 22235.0}, {"date": "2022-03-15", "close": 3.65, "volume": 46160.0}, {"date": "2022-03-16", "close": 3.56, "volume": 41031.0}, {"date": "2022-03-17", "close": 3.65, "volume": 400630.0}, {"date": "2022-03-21", "close": 3.62, "volume": 77511.0}, {"date": "2022-03-22", "close": 3.62, "volume": 25856.0}, {"date": "2022-03-23", "close": 3.64, "volume": 5900.0}, {"date": "2022-03-24", "close": 3.69, "volume": 11809.0}, {"date": "2022-03-25", "close": 3.6, "volume": 106966.0}, {"date": "2022-03-28", "close": 3.62, "volume": 132441.0}, {"date": "2022-03-29", "close": 3.7, "volume": 260507.0}, {"date": "2022-03-30", "close": 3.8, "volume": 53335.0}, {"date": "2022-03-31", "close": 3.9, "volume": 20174.0}, {"date": "2022-04-01", "close": 3.9, "volume": 456529.0}, {"date": "2022-04-04", "close": 3.76, "volume": 20429.0}, {"date": "2022-04-05", "close": 3.7, "volume": 60359.0}, {"date": "2022-04-07", "close": 3.55, "volume": 89223.0}, {"date": "2022-04-08", "close": 3.59, "volume": 12192.0}, {"date": "2022-04-11", "close": 3.59, "volume": 88011.0}, {"date": "2022-04-12", "close": 3.52, "volume": 63934.0}, {"date": "2022-04-13", "close": 3.51, "volume": 9387.0}, {"date": "2022-04-14", "close": 3.69, "volume": 86407.0}, {"date": "2022-04-19", "close": 3.9, "volume": 35918.0}, {"date": "2022-04-20", "close": 3.92, "volume": 4805.0}, {"date": "2022-04-21", "close": 3.86, "volume": 47977.0}, {"date": "2022-04-22", "close": 3.7, "volume": 8340.0}, {"date": "2022-04-26", "close": 3.7, "volume": 123501.0}, {"date": "2022-04-27", "close": 3.6, "volume": 8586.0}, {"date": "2022-04-28", "close": 3.58, "volume": 5272.0}, {"date": "2022-04-29", "close": 3.55, "volume": 60664.0}, {"date": "2022-05-03", "close": 3.52, "volume": 84479.0}, {"date": "2022-05-04", "close": 3.4, "volume": 34211.0}, {"date": "2022-05-05", "close": 3.44, "volume": 23385.0}, {"date": "2022-05-06", "close": 3.4, "volume": 59766.0}, {"date": "2022-05-09", "close": 3.24, "volume": 26348.0}, {"date": "2022-05-10", "close": 3.15, "volume": 74953.0}, {"date": "2022-05-11", "close": 3.47, "volume": 13554.0}, {"date": "2022-05-12", "close": 3.21, "volume": 896652.0}, {"date": "2022-05-13", "close": 3.25, "volume": 32969.0}, {"date": "2022-05-16", "close": 3.23, "volume": 85192.0}, {"date": "2022-05-17", "close": 3.22, "volume": 3641.0}, {"date": "2022-05-18", "close": 3.23, "volume": 13833.0}, {"date": "2022-05-19", "close": 3.02, "volume": 7070.0}, {"date": "2022-05-20", "close": 3.02, "volume": 299750.0}, {"date": "2022-05-23", "close": 3.1, "volume": 18134.0}, {"date": "2022-05-24", "close": 2.99, "volume": 94517.0}, {"date": "2022-05-25", "close": 2.97, "volume": 938250.0}, {"date": "2022-05-26", "close": 2.93, "volume": 40792.0}, {"date": "2022-05-27", "close": 2.9, "volume": 115694.0}, {"date": "2022-05-30", "close": 2.9, "volume": 47128.0}, {"date": "2022-05-31", "close": 3.0, "volume": 23123.0}, {"date": "2022-06-01", "close": 3.0, "volume": 475082.0}, {"date": "2022-06-02", "close": 2.97, "volume": 22836.0}, {"date": "2022-06-03", "close": 2.9, "volume": 7071.0}, {"date": "2022-06-06", "close": 2.96, "volume": 26347.0}, {"date": "2022-06-07", "close": 2.92, "volume": 10140.0}, {"date": "2022-06-08", "close": 2.95, "volume": 287269.0}, {"date": "2022-06-09", "close": 2.85, "volume": 120484.0}, {"date": "2022-06-10", "close": 2.84, "volume": 35556.0}, {"date": "2022-06-14", "close": 2.75, "volume": 244657.0}, {"date": "2022-06-15", "close": 2.66, "volume": 67079.0}, {"date": "2022-06-16", "close": 2.66, "volume": 19794.0}, {"date": "2022-06-17", "close": 2.65, "volume": 87453.0}, {"date": "2022-06-20", "close": 2.74, "volume": 31908.0}, {"date": "2022-06-21", "close": 2.73, "volume": 35974.0}, {"date": "2022-06-22", "close": 2.74, "volume": 18208.0}, {"date": "2022-06-23", "close": 2.74, "volume": 203002.0}, {"date": "2022-06-24", "close": 2.7, "volume": 101220.0}, {"date": "2022-06-27", "close": 2.95, "volume": 234565.0}, {"date": "2022-06-28", "close": 3.05, "volume": 59383.0}, {"date": "2022-06-29", "close": 2.85, "volume": 16109.0}, {"date": "2022-06-30", "close": 2.9, "volume": 8971.0}, {"date": "2022-07-01", "close": 2.93, "volume": 62017.0}, {"date": "2022-07-04", "close": 2.88, "volume": 347353.0}, {"date": "2022-07-05", "close": 2.89, "volume": 4642.0}, {"date": "2022-07-06", "close": 2.84, "volume": 27573.0}, {"date": "2022-07-07", "close": 2.8, "volume": 37016.0}, {"date": "2022-07-08", "close": 2.8, "volume": 13936.0}, {"date": "2022-07-11", "close": 2.88, "volume": 12869.0}, {"date": "2022-07-12", "close": 2.81, "volume": 1410.0}, {"date": "2022-07-13", "close": 2.77, "volume": 6797.0}, {"date": "2022-07-14", "close": 2.74, "volume": 25407.0}, {"date": "2022-07-15", "close": 2.75, "volume": 229185.0}, {"date": "2022-07-18", "close": 2.85, "volume": 84962.0}, {"date": "2022-07-19", "close": 2.89, "volume": 21251.0}, {"date": "2022-07-20", "close": 2.91, "volume": 12328.0}, {"date": "2022-07-21", "close": 2.85, "volume": 19470.0}, {"date": "2022-07-22", "close": 2.84, "volume": 343202.0}, {"date": "2022-07-25", "close": 2.91, "volume": 7481.0}, {"date": "2022-07-26", "close": 2.87, "volume": 12821.0}, {"date": "2022-07-27", "close": 2.85, "volume": 215521.0}, {"date": "2022-07-28", "close": 3.1, "volume": 14296.0}, {"date": "2022-07-29", "close": 3.14, "volume": 933530.0}, {"date": "2022-08-01", "close": 3.1, "volume": 30564.0}, {"date": "2022-08-02", "close": 2.96, "volume": 85324.0}, {"date": "2022-08-03", "close": 2.98, "volume": 68253.0}, {"date": "2022-08-04", "close": 2.99, "volume": 29794.0}, {"date": "2022-08-05", "close": 2.99, "volume": 149079.0}, {"date": "2022-08-08", "close": 2.97, "volume": 189823.0}, {"date": "2022-08-09", "close": 2.99, "volume": 43784.0}, {"date": "2022-08-10", "close": 2.99, "volume": 566130.0}, {"date": "2022-08-11", "close": 3.08, "volume": 91520.0}, {"date": "2022-08-12", "close": 3.32, "volume": 222716.0}, {"date": "2022-08-15", "close": 3.28, "volume": 88526.0}, {"date": "2022-08-16", "close": 3.26, "volume": 93468.0}, {"date": "2022-08-17", "close": 3.26, "volume": 26349.0}, {"date": "2022-08-18", "close": 3.26, "volume": 55449.0}, {"date": "2022-08-19", "close": 3.25, "volume": 49747.0}, {"date": "2022-08-22", "close": 3.35, "volume": 33150.0}, {"date": "2022-08-23", "close": 3.4, "volume": 67198.0}, {"date": "2022-08-24", "close": 3.33, "volume": 133698.0}, {"date": "2022-08-25", "close": 3.37, "volume": 24769.0}, {"date": "2022-08-26", "close": 3.33, "volume": 106026.0}, {"date": "2022-08-29", "close": 3.25, "volume": 20877.0}, {"date": "2022-08-30", "close": 3.19, "volume": 22445.0}, {"date": "2022-08-31", "close": 3.21, "volume": 13493.0}, {"date": "2022-09-01", "close": 3.16, "volume": 1921.0}, {"date": "2022-09-02", "close": 3.33, "volume": 20570.0}, {"date": "2022-09-05", "close": 3.28, "volume": 73287.0}, {"date": "2022-09-06", "close": 3.28, "volume": 18596.0}, {"date": "2022-09-07", "close": 3.2, "volume": 80231.0}, {"date": "2022-09-08", "close": 3.2, "volume": 35616.0}, {"date": "2022-09-09", "close": 3.22, "volume": 28161.0}, {"date": "2022-09-12", "close": 3.21, "volume": 25772.0}, {"date": "2022-09-13", "close": 3.18, "volume": 13169.0}, {"date": "2022-09-14", "close": 3.06, "volume": 86816.0}, {"date": "2022-09-15", "close": 3.11, "volume": 37862.0}, {"date": "2022-09-16", "close": 3.07, "volume": 25941.0}, {"date": "2022-09-19", "close": 3.01, "volume": 25407.0}, {"date": "2022-09-20", "close": 3.02, "volume": 6603.0}, {"date": "2022-09-21", "close": 3.0, "volume": 2614778.0}, {"date": "2022-09-23", "close": 2.91, "volume": 15858.0}, {"date": "2022-09-26", "close": 2.8, "volume": 8753.0}, {"date": "2022-09-27", "close": 2.95, "volume": 24985.0}, {"date": "2022-09-28", "close": 2.91, "volume": 348.0}, {"date": "2022-09-29", "close": 2.97, "volume": 130203.0}, {"date": "2022-09-30", "close": 2.91, "volume": 22441.0}, {"date": "2022-10-03", "close": 2.96, "volume": 51311.0}, {"date": "2022-10-04", "close": 2.91, "volume": 419876.0}, {"date": "2022-10-05", "close": 2.97, "volume": 12102.0}, {"date": "2022-10-07", "close": 2.97, "volume": 605986.0}, {"date": "2022-10-10", "close": 2.85, "volume": 11316.0}, {"date": "2022-10-11", "close": 2.81, "volume": 15227.0}, {"date": "2022-10-12", "close": 2.75, "volume": 24573.0}, {"date": "2022-10-13", "close": 2.77, "volume": 18669.0}, {"date": "2022-10-14", "close": 2.75, "volume": 32919.0}, {"date": "2022-10-17", "close": 2.68, "volume": 32505.0}, {"date": "2022-10-18", "close": 2.74, "volume": 22369.0}, {"date": "2022-10-19", "close": 2.79, "volume": 14737.0}, {"date": "2022-10-20", "close": 2.88, "volume": 948790.0}, {"date": "2022-10-21", "close": 2.8, "volume": 233074.0}, {"date": "2022-10-24", "close": 2.74, "volume": 38577.0}, {"date": "2022-10-25", "close": 2.79, "volume": 27472.0}, {"date": "2022-10-26", "close": 2.78, "volume": 26944.0}, {"date": "2022-10-27", "close": 2.77, "volume": 10623.0}, {"date": "2022-10-28", "close": 2.77, "volume": 25266.0}, {"date": "2022-10-31", "close": 2.81, "volume": 5348.0}, {"date": "2022-11-01", "close": 3.06, "volume": 626709.0}, {"date": "2022-11-02", "close": 2.92, "volume": 21444.0}, {"date": "2022-11-03", "close": 2.86, "volume": 14691.0}, {"date": "2022-11-04", "close": 2.89, "volume": 6799.0}, {"date": "2022-11-07", "close": 2.91, "volume": 25981.0}, {"date": "2022-11-08", "close": 3.0, "volume": 168273.0}, {"date": "2022-11-09", "close": 3.06, "volume": 65628.0}, {"date": "2022-11-10", "close": 3.06, "volume": 137201.0}, {"date": "2022-11-11", "close": 3.06, "volume": 43020.0}, {"date": "2022-11-14", "close": 3.01, "volume": 202106.0}, {"date": "2022-11-15", "close": 3.0, "volume": 9724.0}, {"date": "2022-11-16", "close": 2.95, "volume": 41221.0}, {"date": "2022-11-17", "close": 3.0, "volume": 3940.0}, {"date": "2022-11-18", "close": 3.0, "volume": 3044.0}, {"date": "2022-11-21", "close": 2.94, "volume": 211196.0}, {"date": "2022-11-22", "close": 2.88, "volume": 24115.0}, {"date": "2022-11-23", "close": 2.79, "volume": 64225.0}, {"date": "2022-11-24", "close": 2.78, "volume": 336339.0}, {"date": "2022-11-25", "close": 2.69, "volume": 77148.0}, {"date": "2022-11-28", "close": 2.69, "volume": 42725.0}, {"date": "2022-11-29", "close": 2.7, "volume": 41550.0}, {"date": "2022-11-30", "close": 2.7, "volume": 53087.0}, {"date": "2022-12-01", "close": 2.68, "volume": 37166.0}, {"date": "2022-12-02", "close": 2.76, "volume": 19543.0}, {"date": "2022-12-05", "close": 2.77, "volume": 337748.0}, {"date": "2022-12-06", "close": 2.76, "volume": 131682.0}, {"date": "2022-12-07", "close": 2.75, "volume": 58289.0}, {"date": "2022-12-08", "close": 2.72, "volume": 38537.0}, {"date": "2022-12-09", "close": 2.72, "volume": 100870.0}, {"date": "2022-12-12", "close": 2.72, "volume": 223830.0}, {"date": "2022-12-13", "close": 2.72, "volume": 412895.0}, {"date": "2022-12-14", "close": 2.75, "volume": 16869.0}, {"date": "2022-12-15", "close": 2.82, "volume": 70276.0}, {"date": "2022-12-16", "close": 2.8, "volume": 38546.0}, {"date": "2022-12-19", "close": 2.88, "volume": 34321.0}, {"date": "2022-12-20", "close": 2.8, "volume": 27816.0}, {"date": "2022-12-21", "close": 2.8, "volume": 7009.0}, {"date": "2022-12-22", "close": 2.88, "volume": 11039.0}, {"date": "2022-12-23", "close": 2.83, "volume": 9287.0}, {"date": "2022-12-28", "close": 2.85, "volume": 10714.0}, {"date": "2022-12-29", "close": 2.8, "volume": 10754.0}, {"date": "2022-12-30", "close": 2.82, "volume": 4044.0}, {"date": "2023-01-03", "close": 2.88, "volume": 28700.0}, {"date": "2023-01-04", "close": 2.99, "volume": 10343.0}, {"date": "2023-01-05", "close": 2.97, "volume": 1331.0}, {"date": "2023-01-06", "close": 2.96, "volume": 4812.0}, {"date": "2023-01-09", "close": 3.0, "volume": 232027.0}, {"date": "2023-01-10", "close": 2.98, "volume": 43722.0}, {"date": "2023-01-11", "close": 3.01, "volume": 87199.0}, {"date": "2023-01-12", "close": 3.02, "volume": 38333.0}, {"date": "2023-01-13", "close": 3.0, "volume": 71063.0}, {"date": "2023-01-16", "close": 3.08, "volume": 77133.0}, {"date": "2023-01-17", "close": 3.0, "volume": 47667.0}, {"date": "2023-01-18", "close": 3.0, "volume": 20579.0}, {"date": "2023-01-19", "close": 3.0, "volume": 10786.0}, {"date": "2023-01-20", "close": 3.03, "volume": 45096.0}, {"date": "2023-01-23", "close": 3.01, "volume": 283662.0}, {"date": "2023-01-24", "close": 2.99, "volume": 26762.0}, {"date": "2023-01-25", "close": 3.05, "volume": 187111.0}, {"date": "2023-01-27", "close": 3.1, "volume": 92768.0}, {"date": "2023-01-30", "close": 3.08, "volume": 179080.0}, {"date": "2023-01-31", "close": 3.05, "volume": 43935.0}, {"date": "2023-02-01", "close": 2.95, "volume": 41301.0}, {"date": "2023-02-02", "close": 3.01, "volume": 14880.0}, {"date": "2023-02-03", "close": 3.08, "volume": 44097.0}, {"date": "2023-02-06", "close": 3.02, "volume": 10450.0}, {"date": "2023-02-07", "close": 3.01, "volume": 8648.0}, {"date": "2023-02-08", "close": 3.0, "volume": 39208.0}, {"date": "2023-02-09", "close": 2.99, "volume": 259544.0}, {"date": "2023-02-10", "close": 2.93, "volume": 169901.0}, {"date": "2023-02-13", "close": 2.92, "volume": 17742.0}, {"date": "2023-02-14", "close": 2.95, "volume": 466654.0}, {"date": "2023-02-15", "close": 2.97, "volume": 1053281.0}, {"date": "2023-02-16", "close": 2.3, "volume": 741515.0}, {"date": "2023-02-17", "close": 2.3, "volume": 224659.0}, {"date": "2023-02-20", "close": 2.17, "volume": 9532597.0}, {"date": "2023-02-21", "close": 2.17, "volume": 151861.0}, {"date": "2023-02-22", "close": 2.12, "volume": 171713.0}, {"date": "2023-02-23", "close": 2.04, "volume": 135375.0}, {"date": "2023-02-24", "close": 2.05, "volume": 119020.0}, {"date": "2023-02-27", "close": 2.03, "volume": 99695.0}, {"date": "2023-02-28", "close": 2.01, "volume": 189383.0}, {"date": "2023-03-01", "close": 1.98, "volume": 74409.0}, {"date": "2023-03-02", "close": 1.92, "volume": 102316.0}, {"date": "2023-03-03", "close": 1.92, "volume": 167327.0}, {"date": "2023-03-06", "close": 1.84, "volume": 44616.0}, {"date": "2023-03-07", "close": 1.765, "volume": 250103.0}, {"date": "2023-03-08", "close": 1.775, "volume": 80747.0}, {"date": "2023-03-09", "close": 1.795, "volume": 165068.0}, {"date": "2023-03-10", "close": 1.8, "volume": 134125.0}, {"date": "2023-03-13", "close": 1.79, "volume": 153819.0}, {"date": "2023-03-14", "close": 1.8, "volume": 323082.0}, {"date": "2023-03-15", "close": 1.775, "volume": 111555.0}, {"date": "2023-03-16", "close": 1.87, "volume": 94755.0}, {"date": "2023-03-17", "close": 1.9, "volume": 108851.0}, {"date": "2023-03-20", "close": 1.945, "volume": 223168.0}, {"date": "2023-03-21", "close": 1.89, "volume": 38160.0}, {"date": "2023-03-22", "close": 1.87, "volume": 307924.0}, {"date": "2023-03-23", "close": 1.86, "volume": 13618.0}, {"date": "2023-03-24", "close": 1.84, "volume": 57998.0}, {"date": "2023-03-27", "close": 1.82, "volume": 110173.0}, {"date": "2023-03-28", "close": 1.88, "volume": 97618.0}, {"date": "2023-03-29", "close": 1.88, "volume": 48336.0}, {"date": "2023-03-30", "close": 1.81, "volume": 115890.0}, {"date": "2023-03-31", "close": 1.795, "volume": 74125.0}, {"date": "2023-04-03", "close": 1.92, "volume": 25597.0}, {"date": "2023-04-04", "close": 1.91, "volume": 242937.0}, {"date": "2023-04-05", "close": 1.9, "volume": 64209.0}, {"date": "2023-04-06", "close": 1.855, "volume": 118668.0}, {"date": "2023-04-11", "close": 2.0, "volume": 202039.0}, {"date": "2023-04-12", "close": 1.945, "volume": 129879.0}, {"date": "2023-04-13", "close": 1.89, "volume": 217977.0}, {"date": "2023-04-14", "close": 1.86, "volume": 95976.0}, {"date": "2023-04-17", "close": 1.86, "volume": 63775.0}, {"date": "2023-04-18", "close": 1.815, "volume": 352281.0}, {"date": "2023-04-19", "close": 1.79, "volume": 101881.0}, {"date": "2023-04-20", "close": 1.9, "volume": 186991.0}, {"date": "2023-04-21", "close": 1.89, "volume": 104583.0}, {"date": "2023-04-24", "close": 1.86, "volume": 82008.0}, {"date": "2023-04-26", "close": 1.91, "volume": 122529.0}, {"date": "2023-04-27", "close": 1.865, "volume": 53401.0}, {"date": "2023-04-28", "close": 1.82, "volume": 134166.0}, {"date": "2023-05-01", "close": 1.875, "volume": 67827.0}, {"date": "2023-05-02", "close": 1.86, "volume": 3664401.0}, {"date": "2023-05-03", "close": 1.77, "volume": 86458.0}, {"date": "2023-05-04", "close": 1.835, "volume": 77053.0}, {"date": "2023-05-05", "close": 1.75, "volume": 79768.0}, {"date": "2023-05-08", "close": 1.835, "volume": 146055.0}, {"date": "2023-05-09", "close": 1.76, "volume": 720627.0}, {"date": "2023-05-10", "close": 1.68, "volume": 211090.0}, {"date": "2023-05-11", "close": 1.64, "volume": 526635.0}, {"date": "2023-05-12", "close": 1.66, "volume": 93894.0}, {"date": "2023-05-15", "close": 1.66, "volume": 84811.0}, {"date": "2023-05-16", "close": 1.68, "volume": 347258.0}, {"date": "2023-05-17", "close": 1.795, "volume": 146669.0}, {"date": "2023-05-18", "close": 1.74, "volume": 89123.0}, {"date": "2023-05-19", "close": 1.7, "volume": 80211.0}, {"date": "2023-05-22", "close": 1.695, "volume": 249538.0}, {"date": "2023-05-23", "close": 1.65, "volume": 69123.0}, {"date": "2023-05-24", "close": 1.685, "volume": 42724.0}, {"date": "2023-05-25", "close": 1.63, "volume": 97284.0}, {"date": "2023-05-26", "close": 1.615, "volume": 207812.0}, {"date": "2023-05-29", "close": 1.66, "volume": 994833.0}, {"date": "2023-05-30", "close": 1.66, "volume": 53558.0}, {"date": "2023-05-31", "close": 1.695, "volume": 38741.0}, {"date": "2023-06-01", "close": 1.77, "volume": 170770.0}, {"date": "2023-06-02", "close": 1.755, "volume": 91746.0}, {"date": "2023-06-05", "close": 1.77, "volume": 133574.0}, {"date": "2023-06-06", "close": 1.785, "volume": 62360.0}, {"date": "2023-06-07", "close": 1.735, "volume": 27452.0}, {"date": "2023-06-08", "close": 1.57, "volume": 630579.0}, {"date": "2023-06-09", "close": 1.48, "volume": 242000.0}, {"date": "2023-06-13", "close": 1.375, "volume": 224364.0}, {"date": "2023-06-14", "close": 1.365, "volume": 933293.0}, {"date": "2023-06-15", "close": 1.365, "volume": 403096.0}, {"date": "2023-06-16", "close": 1.395, "volume": 391390.0}, {"date": "2023-06-19", "close": 1.36, "volume": 169493.0}, {"date": "2023-06-20", "close": 1.475, "volume": 796515.0}, {"date": "2023-06-21", "close": 1.465, "volume": 82355.0}, {"date": "2023-06-22", "close": 1.39, "volume": 158336.0}, {"date": "2023-06-23", "close": 1.385, "volume": 169806.0}, {"date": "2023-06-26", "close": 1.38, "volume": 268299.0}, {"date": "2023-06-27", "close": 1.375, "volume": 123718.0}, {"date": "2023-06-28", "close": 1.47, "volume": 145233.0}, {"date": "2023-06-29", "close": 1.5, "volume": 102433.0}, {"date": "2023-06-30", "close": 1.46, "volume": 65035.0}, {"date": "2023-07-03", "close": 1.57, "volume": 118454.0}, {"date": "2023-07-04", "close": 1.595, "volume": 118434.0}, {"date": "2023-07-05", "close": 1.585, "volume": 106807.0}, {"date": "2023-07-06", "close": 1.6, "volume": 47725.0}, {"date": "2023-07-07", "close": 1.575, "volume": 37981.0}, {"date": "2023-07-10", "close": 1.465, "volume": 154596.0}, {"date": "2023-07-11", "close": 1.6, "volume": 83776.0}, {"date": "2023-07-12", "close": 1.53, "volume": 48975.0}, {"date": "2023-07-13", "close": 1.67, "volume": 98480.0}, {"date": "2023-07-14", "close": 1.65, "volume": 98683.0}, {"date": "2023-07-17", "close": 1.76, "volume": 132157.0}, {"date": "2023-07-18", "close": 1.825, "volume": 342679.0}, {"date": "2023-07-19", "close": 1.825, "volume": 64855.0}, {"date": "2023-07-20", "close": 1.81, "volume": 37947.0}, {"date": "2023-07-21", "close": 1.8, "volume": 38062.0}, {"date": "2023-07-24", "close": 1.73, "volume": 169320.0}, {"date": "2023-07-25", "close": 1.76, "volume": 11394.0}, {"date": "2023-07-26", "close": 1.765, "volume": 50087.0}, {"date": "2023-07-27", "close": 1.85, "volume": 71165.0}, {"date": "2023-07-28", "close": 1.765, "volume": 32524.0}, {"date": "2023-07-31", "close": 1.79, "volume": 14483.0}, {"date": "2023-08-01", "close": 1.77, "volume": 46153.0}, {"date": "2023-08-02", "close": 1.755, "volume": 61451.0}, {"date": "2023-08-03", "close": 1.885, "volume": 137301.0}, {"date": "2023-08-04", "close": 1.79, "volume": 54441.0}, {"date": "2023-08-07", "close": 1.79, "volume": 346608.0}, {"date": "2023-08-08", "close": 1.79, "volume": 65912.0}, {"date": "2023-08-09", "close": 1.82, "volume": 102829.0}, {"date": "2023-08-10", "close": 1.765, "volume": 12783.0}, {"date": "2023-08-11", "close": 1.76, "volume": 52224.0}, {"date": "2023-08-14", "close": 1.78, "volume": 62814.0}, {"date": "2023-08-15", "close": 1.755, "volume": 30078.0}, {"date": "2023-08-16", "close": 1.735, "volume": 110842.0}, {"date": "2023-08-17", "close": 1.675, "volume": 151040.0}, {"date": "2023-08-18", "close": 1.65, "volume": 720407.0}, {"date": "2023-08-21", "close": 1.46, "volume": 410042.0}, {"date": "2023-08-22", "close": 1.46, "volume": 98440.0}, {"date": "2023-08-23", "close": 1.435, "volume": 209492.0}, {"date": "2023-08-24", "close": 1.48, "volume": 162831.0}, {"date": "2023-08-25", "close": 1.47, "volume": 111805.0}, {"date": "2023-08-28", "close": 1.45, "volume": 150537.0}, {"date": "2023-08-29", "close": 1.54, "volume": 78346.0}, {"date": "2023-08-30", "close": 1.565, "volume": 63315.0}, {"date": "2023-08-31", "close": 1.56, "volume": 87830.0}, {"date": "2023-09-01", "close": 1.66, "volume": 108296.0}, {"date": "2023-09-04", "close": 1.6, "volume": 386904.0}, {"date": "2023-09-05", "close": 1.685, "volume": 48496.0}, {"date": "2023-09-06", "close": 1.63, "volume": 84388.0}, {"date": "2023-09-07", "close": 1.66, "volume": 323623.0}, {"date": "2023-09-08", "close": 1.675, "volume": 69597.0}, {"date": "2023-09-11", "close": 1.635, "volume": 115972.0}, {"date": "2023-09-12", "close": 1.6, "volume": 141418.0}, {"date": "2023-09-13", "close": 1.505, "volume": 361753.0}, {"date": "2023-09-14", "close": 1.585, "volume": 252235.0}, {"date": "2023-09-15", "close": 1.685, "volume": 88249.0}, {"date": "2023-09-18", "close": 1.64, "volume": 79434.0}, {"date": "2023-09-19", "close": 1.6, "volume": 76886.0}, {"date": "2023-09-20", "close": 1.55, "volume": 177574.0}, {"date": "2023-09-21", "close": 1.66, "volume": 133983.0}, {"date": "2023-09-22", "close": 1.63, "volume": 96843.0}, {"date": "2023-09-25", "close": 1.625, "volume": 64154.0}, {"date": "2023-09-26", "close": 1.65, "volume": 16622.0}, {"date": "2023-09-27", "close": 1.625, "volume": 22286.0}, {"date": "2023-09-28", "close": 1.605, "volume": 10829.0}, {"date": "2023-09-29", "close": 1.6, "volume": 41262.0}, {"date": "2023-10-02", "close": 1.595, "volume": 43419.0}, {"date": "2023-10-03", "close": 1.62, "volume": 19195.0}, {"date": "2023-10-04", "close": 1.505, "volume": 70762.0}, {"date": "2023-10-05", "close": 1.575, "volume": 80864.0}, {"date": "2023-10-06", "close": 1.62, "volume": 30435.0}, {"date": "2023-10-09", "close": 1.55, "volume": 168359.0}, {"date": "2023-10-10", "close": 1.62, "volume": 136681.0}, {"date": "2023-10-11", "close": 1.58, "volume": 18170.0}, {"date": "2023-10-12", "close": 1.62, "volume": 42743.0}, {"date": "2023-10-13", "close": 1.67, "volume": 40556.0}, {"date": "2023-10-16", "close": 1.68, "volume": 257148.0}, {"date": "2023-10-17", "close": 1.7, "volume": 54034.0}, {"date": "2023-10-18", "close": 1.68, "volume": 10907.0}, {"date": "2023-10-19", "close": 1.6, "volume": 56164.0}, {"date": "2023-10-20", "close": 1.545, "volume": 145167.0}, {"date": "2023-10-23", "close": 1.59, "volume": 14079.0}, {"date": "2023-10-24", "close": 1.6, "volume": 84783.0}, {"date": "2023-10-25", "close": 1.55, "volume": 9532.0}, {"date": "2023-10-26", "close": 1.595, "volume": 24842.0}, {"date": "2023-10-27", "close": 1.565, "volume": 9097.0}, {"date": "2023-10-30", "close": 1.555, "volume": 22490.0}, {"date": "2023-10-31", "close": 1.51, "volume": 67243.0}, {"date": "2023-11-01", "close": 1.46, "volume": 29116.0}, {"date": "2023-11-02", "close": 1.51, "volume": 46484.0}, {"date": "2023-11-03", "close": 1.46, "volume": 46137.0}, {"date": "2023-11-06", "close": 1.48, "volume": 85155.0}, {"date": "2023-11-07", "close": 1.52, "volume": 498949.0}, {"date": "2023-11-08", "close": 1.57, "volume": 42249.0}, {"date": "2023-11-09", "close": 1.575, "volume": 6924.0}, {"date": "2023-11-10", "close": 1.575, "volume": 4767.0}, {"date": "2023-11-13", "close": 1.525, "volume": 5335.0}, {"date": "2023-11-14", "close": 1.525, "volume": 65117.0}, {"date": "2023-11-15", "close": 1.595, "volume": 35101.0}, {"date": "2023-11-16", "close": 1.6, "volume": 51891.0}, {"date": "2023-11-17", "close": 1.62, "volume": 2006.0}, {"date": "2023-11-20", "close": 1.64, "volume": 22266.0}, {"date": "2023-11-21", "close": 1.635, "volume": 43740.0}, {"date": "2023-11-22", "close": 1.55, "volume": 30834.0}, {"date": "2023-11-23", "close": 1.51, "volume": 183284.0}, {"date": "2023-11-24", "close": 1.59, "volume": 93605.0}, {"date": "2023-11-27", "close": 1.59, "volume": 7136.0}, {"date": "2023-11-28", "close": 1.63, "volume": 53833.0}, {"date": "2023-11-29", "close": 1.62, "volume": 18000.0}, {"date": "2023-11-30", "close": 1.585, "volume": 23689.0}, {"date": "2023-12-01", "close": 1.56, "volume": 23144.0}, {"date": "2023-12-04", "close": 1.61, "volume": 11884.0}, {"date": "2023-12-05", "close": 1.57, "volume": 90484.0}, {"date": "2023-12-06", "close": 1.5, "volume": 31085.0}, {"date": "2023-12-07", "close": 1.515, "volume": 43714.0}, {"date": "2023-12-08", "close": 1.505, "volume": 73239.0}, {"date": "2023-12-11", "close": 1.5, "volume": 284831.0}, {"date": "2023-12-12", "close": 1.49, "volume": 178168.0}, {"date": "2023-12-13", "close": 1.5, "volume": 21669.0}, {"date": "2023-12-14", "close": 1.48, "volume": 113399.0}, {"date": "2023-12-15", "close": 1.5, "volume": 142120.0}, {"date": "2023-12-18", "close": 1.495, "volume": 46063.0}, {"date": "2023-12-19", "close": 1.53, "volume": 245233.0}, {"date": "2023-12-20", "close": 1.47, "volume": 295160.0}, {"date": "2023-12-21", "close": 1.45, "volume": 259543.0}, {"date": "2023-12-22", "close": 1.48, "volume": 44180.0}, {"date": "2023-12-27", "close": 1.475, "volume": 17948.0}, {"date": "2023-12-28", "close": 1.5, "volume": 101403.0}, {"date": "2023-12-29", "close": 1.55, "volume": 66422.0}, {"date": "2024-01-02", "close": 1.52, "volume": 79170.0}, {"date": "2024-01-03", "close": 1.545, "volume": 40741.0}, {"date": "2024-01-04", "close": 1.6, "volume": 153687.0}, {"date": "2024-01-05", "close": 1.58, "volume": 17726.0}, {"date": "2024-01-08", "close": 1.6, "volume": 67043.0}, {"date": "2024-01-09", "close": 1.58, "volume": 66337.0}, {"date": "2024-01-10", "close": 1.575, "volume": 13392.0}, {"date": "2024-01-11", "close": 1.615, "volume": 18889.0}, {"date": "2024-01-12", "close": 1.61, "volume": 105405.0}, {"date": "2024-01-15", "close": 1.64, "volume": 53647.0}, {"date": "2024-01-16", "close": 1.64, "volume": 469051.0}, {"date": "2024-01-17", "close": 1.6, "volume": 57782.0}, {"date": "2024-01-18", "close": 1.6, "volume": 36979.0}, {"date": "2024-01-19", "close": 1.6, "volume": 456733.0}, {"date": "2024-01-22", "close": 1.58, "volume": 51546.0}, {"date": "2024-01-23", "close": 1.6, "volume": 18622.0}, {"date": "2024-01-24", "close": 1.63, "volume": 170149.0}, {"date": "2024-01-25", "close": 1.67, "volume": 30826.0}, {"date": "2024-01-29", "close": 1.66, "volume": 587703.0}, {"date": "2024-01-30", "close": 1.66, "volume": 26017.0}, {"date": "2024-01-31", "close": 1.67, "volume": 700514.0}, {"date": "2024-02-01", "close": 1.645, "volume": 75477.0}, {"date": "2024-02-02", "close": 1.57, "volume": 244670.0}, {"date": "2024-02-05", "close": 1.61, "volume": 47097.0}, {"date": "2024-02-06", "close": 1.605, "volume": 54573.0}, {"date": "2024-02-07", "close": 1.59, "volume": 42476.0}, {"date": "2024-02-08", "close": 1.595, "volume": 75517.0}, {"date": "2024-02-09", "close": 1.615, "volume": 19287.0}, {"date": "2024-02-12", "close": 1.615, "volume": 21824.0}, {"date": "2024-02-13", "close": 1.56, "volume": 137269.0}, {"date": "2024-02-14", "close": 1.6, "volume": 32524.0}, {"date": "2024-02-15", "close": 1.545, "volume": 35832.0}, {"date": "2024-02-16", "close": 1.545, "volume": 16299.0}, {"date": "2024-02-19", "close": 1.515, "volume": 17622.0}, {"date": "2024-02-20", "close": 1.595, "volume": 28511.0}, {"date": "2024-02-21", "close": 1.6, "volume": 27238.0}, {"date": "2024-02-22", "close": 1.58, "volume": 1606111.0}, {"date": "2024-02-23", "close": 1.54, "volume": 332259.0}, {"date": "2024-02-26", "close": 1.59, "volume": 46583.0}, {"date": "2024-02-27", "close": 1.64, "volume": 244826.0}, {"date": "2024-02-28", "close": 1.52, "volume": 527392.0}, {"date": "2024-02-29", "close": 1.59, "volume": 723971.0}, {"date": "2024-03-01", "close": 1.58, "volume": 77787.0}, {"date": "2024-03-04", "close": 1.565, "volume": 348845.0}, {"date": "2024-03-05", "close": 1.615, "volume": 78329.0}, {"date": "2024-03-06", "close": 1.6, "volume": 42635.0}, {"date": "2024-03-07", "close": 1.62, "volume": 250934.0}, {"date": "2024-03-08", "close": 1.645, "volume": 68878.0}, {"date": "2024-03-11", "close": 1.585, "volume": 103172.0}, {"date": "2024-03-12", "close": 1.64, "volume": 95825.0}, {"date": "2024-03-13", "close": 1.6, "volume": 106373.0}, {"date": "2024-03-14", "close": 1.645, "volume": 57553.0}, {"date": "2024-03-15", "close": 1.62, "volume": 26971.0}, {"date": "2024-03-18", "close": 1.63, "volume": 36320.0}, {"date": "2024-03-19", "close": 1.655, "volume": 122776.0}, {"date": "2024-03-20", "close": 1.64, "volume": 99811.0}, {"date": "2024-03-21", "close": 1.645, "volume": 54711.0}, {"date": "2024-03-22", "close": 1.635, "volume": 36140.0}, {"date": "2024-03-25", "close": 1.68, "volume": 242569.0}, {"date": "2024-03-26", "close": 1.69, "volume": 160510.0}, {"date": "2024-03-27", "close": 1.79, "volume": 170130.0}, {"date": "2024-03-28", "close": 1.77, "volume": 105477.0}, {"date": "2024-04-02", "close": 1.865, "volume": 103462.0}, {"date": "2024-04-03", "close": 1.82, "volume": 56989.0}, {"date": "2024-04-04", "close": 1.79, "volume": 37157.0}, {"date": "2024-04-05", "close": 1.735, "volume": 128620.0}, {"date": "2024-04-08", "close": 1.73, "volume": 21543.0}, {"date": "2024-04-09", "close": 1.785, "volume": 96266.0}, {"date": "2024-04-10", "close": 1.785, "volume": 36546.0}, {"date": "2024-04-11", "close": 1.76, "volume": 14128.0}, {"date": "2024-04-12", "close": 1.785, "volume": 36183.0}, {"date": "2024-04-15", "close": 1.75, "volume": 44096.0}, {"date": "2024-04-16", "close": 1.765, "volume": 96584.0}, {"date": "2024-04-17", "close": 1.65, "volume": 233614.0}, {"date": "2024-04-18", "close": 1.61, "volume": 1719683.0}, {"date": "2024-04-19", "close": 1.615, "volume": 82440.0}, {"date": "2024-04-22", "close": 1.63, "volume": 648.0}, {"date": "2024-04-23", "close": 1.57, "volume": 95277.0}, {"date": "2024-04-24", "close": 1.67, "volume": 62910.0}, {"date": "2024-04-26", "close": 1.64, "volume": 46660.0}, {"date": "2024-04-29", "close": 1.67, "volume": 21270.0}, {"date": "2024-04-30", "close": 1.67, "volume": 13548.0}, {"date": "2024-05-01", "close": 1.6, "volume": 52693.0}, {"date": "2024-05-02", "close": 1.61, "volume": 220898.0}, {"date": "2024-05-03", "close": 1.6, "volume": 152697.0}, {"date": "2024-05-06", "close": 1.64, "volume": 27635.0}, {"date": "2024-05-07", "close": 1.705, "volume": 1521894.0}, {"date": "2024-05-08", "close": 1.705, "volume": 62753.0}, {"date": "2024-05-09", "close": 1.67, "volume": 49849.0}, {"date": "2024-05-10", "close": 1.725, "volume": 50060.0}, {"date": "2024-05-13", "close": 1.7, "volume": 58522.0}, {"date": "2024-05-14", "close": 1.67, "volume": 24988.0}, {"date": "2024-05-15", "close": 1.67, "volume": 15553.0}, {"date": "2024-05-16", "close": 1.67, "volume": 27003.0}, {"date": "2024-05-17", "close": 1.67, "volume": 17817.0}, {"date": "2024-05-20", "close": 1.67, "volume": 16031.0}, {"date": "2024-05-21", "close": 1.51, "volume": 668374.0}, {"date": "2024-05-22", "close": 1.53, "volume": 75549.0}, {"date": "2024-05-23", "close": 1.55, "volume": 57227.0}, {"date": "2024-05-24", "close": 1.53, "volume": 56125.0}, {"date": "2024-05-27", "close": 1.54, "volume": 24298.0}, {"date": "2024-05-28", "close": 1.55, "volume": 26305.0}, {"date": "2024-05-29", "close": 1.545, "volume": 88523.0}, {"date": "2024-05-30", "close": 1.545, "volume": 73706.0}, {"date": "2024-05-31", "close": 1.545, "volume": 30948.0}, {"date": "2024-06-03", "close": 1.5, "volume": 42125.0}, {"date": "2024-06-04", "close": 1.46, "volume": 64947.0}, {"date": "2024-06-05", "close": 1.44, "volume": 692761.0}, {"date": "2024-06-06", "close": 1.42, "volume": 227842.0}, {"date": "2024-06-07", "close": 1.46, "volume": 34395.0}, {"date": "2024-06-11", "close": 1.42, "volume": 39819.0}, {"date": "2024-06-12", "close": 1.38, "volume": 339688.0}, {"date": "2024-06-13", "close": 1.42, "volume": 41410.0}, {"date": "2024-06-14", "close": 1.36, "volume": 30699.0}, {"date": "2024-06-17", "close": 1.335, "volume": 158543.0}, {"date": "2024-06-18", "close": 1.295, "volume": 30308.0}, {"date": "2024-06-19", "close": 1.31, "volume": 42753.0}, {"date": "2024-06-20", "close": 1.28, "volume": 23923.0}, {"date": "2024-06-21", "close": 1.275, "volume": 70554.0}, {"date": "2024-06-24", "close": 1.24, "volume": 37052.0}, {"date": "2024-06-25", "close": 1.185, "volume": 99086.0}, {"date": "2024-06-26", "close": 1.2, "volume": 235856.0}, {"date": "2024-06-27", "close": 1.23, "volume": 421416.0}, {"date": "2024-06-28", "close": 1.235, "volume": 951044.0}, {"date": "2024-07-01", "close": 1.205, "volume": 74726.0}, {"date": "2024-07-02", "close": 1.2, "volume": 24965.0}, {"date": "2024-07-03", "close": 1.21, "volume": 88881.0}, {"date": "2024-07-04", "close": 1.235, "volume": 10978.0}, {"date": "2024-07-05", "close": 1.23, "volume": 387699.0}, {"date": "2024-07-08", "close": 1.28, "volume": 86765.0}, {"date": "2024-07-09", "close": 1.23, "volume": 25985.0}, {"date": "2024-07-10", "close": 1.215, "volume": 27867.0}, {"date": "2024-07-11", "close": 1.21, "volume": 13364.0}, {"date": "2024-07-12", "close": 1.26, "volume": 198691.0}, {"date": "2024-07-15", "close": 1.235, "volume": 37818.0}, {"date": "2024-07-16", "close": 1.21, "volume": 29545.0}, {"date": "2024-07-17", "close": 1.205, "volume": 68070.0}, {"date": "2024-07-18", "close": 1.22, "volume": 6464.0}, {"date": "2024-07-19", "close": 1.26, "volume": 50140.0}, {"date": "2024-07-22", "close": 1.25, "volume": 24633.0}, {"date": "2024-07-23", "close": 1.255, "volume": 59145.0}, {"date": "2024-07-24", "close": 1.27, "volume": 9466.0}, {"date": "2024-07-25", "close": 1.27, "volume": 32217.0}, {"date": "2024-07-26", "close": 1.28, "volume": 878.0}, {"date": "2024-07-29", "close": 1.26, "volume": 619671.0}, {"date": "2024-07-30", "close": 1.25, "volume": 14840.0}, {"date": "2024-07-31", "close": 1.25, "volume": 56805.0}, {"date": "2024-08-01", "close": 1.25, "volume": 82773.0}, {"date": "2024-08-02", "close": 1.26, "volume": 34797.0}, {"date": "2024-08-05", "close": 1.21, "volume": 2043826.0}, {"date": "2024-08-06", "close": 1.185, "volume": 50374.0}, {"date": "2024-08-07", "close": 1.165, "volume": 46543.0}, {"date": "2024-08-08", "close": 1.1, "volume": 116035.0}, {"date": "2024-08-09", "close": 1.205, "volume": 51578.0}, {"date": "2024-08-12", "close": 1.22, "volume": 38945.0}, {"date": "2024-08-13", "close": 1.24, "volume": 101144.0}, {"date": "2024-08-14", "close": 1.265, "volume": 10513.0}, {"date": "2024-08-15", "close": 1.25, "volume": 376119.0}, {"date": "2024-08-16", "close": 1.18, "volume": 125432.0}, {"date": "2024-08-19", "close": 1.15, "volume": 105729.0}, {"date": "2024-08-20", "close": 1.09, "volume": 99593.0}, {"date": "2024-08-21", "close": 1.09, "volume": 57315.0}, {"date": "2024-08-22", "close": 1.18, "volume": 108838.0}, {"date": "2024-08-23", "close": 1.18, "volume": 50941.0}, {"date": "2024-08-26", "close": 1.18, "volume": 26580.0}, {"date": "2024-08-27", "close": 1.175, "volume": 31160.0}, {"date": "2024-08-28", "close": 1.14, "volume": 336988.0}, {"date": "2024-08-29", "close": 1.12, "volume": 39448.0}, {"date": "2024-08-30", "close": 1.12, "volume": 253314.0}, {"date": "2024-09-02", "close": 1.085, "volume": 299735.0}, {"date": "2024-09-03", "close": 1.105, "volume": 28143.0}, {"date": "2024-09-04", "close": 1.09, "volume": 32779.0}, {"date": "2024-09-05", "close": 1.085, "volume": 8220.0}, {"date": "2024-09-06", "close": 1.08, "volume": 82245.0}, {"date": "2024-09-09", "close": 1.065, "volume": 108267.0}, {"date": "2024-09-10", "close": 1.1, "volume": 56063.0}, {"date": "2024-09-11", "close": 1.09, "volume": 55592.0}, {"date": "2024-09-12", "close": 1.12, "volume": 24139.0}, {"date": "2024-09-13", "close": 1.1, "volume": 432299.0}, {"date": "2024-09-16", "close": 1.12, "volume": 9419.0}, {"date": "2024-09-17", "close": 1.105, "volume": 30716.0}, {"date": "2024-09-18", "close": 1.105, "volume": 27983.0}, {"date": "2024-09-19", "close": 1.1, "volume": 836899.0}, {"date": "2024-09-20", "close": 1.12, "volume": 39172.0}, {"date": "2024-09-23", "close": 1.155, "volume": 1817.0}, {"date": "2024-09-24", "close": 1.145, "volume": 7075.0}, {"date": "2024-09-25", "close": 1.165, "volume": 3176922.0}, {"date": "2024-09-26", "close": 1.18, "volume": 1439978.0}, {"date": "2024-09-27", "close": 1.28, "volume": 176381.0}, {"date": "2024-09-30", "close": 1.3, "volume": 367217.0}, {"date": "2024-10-01", "close": 1.3, "volume": 71060.0}, {"date": "2024-10-03", "close": 1.32, "volume": 333495.0}, {"date": "2024-10-04", "close": 1.3, "volume": 31858.0}, {"date": "2024-10-07", "close": 1.295, "volume": 13893.0}, {"date": "2024-10-08", "close": 1.3, "volume": 69036.0}, {"date": "2024-10-09", "close": 1.32, "volume": 37015.0}, {"date": "2024-10-11", "close": 1.3, "volume": 14693.0}, {"date": "2024-10-14", "close": 1.3, "volume": 23271.0}, {"date": "2024-10-15", "close": 1.345, "volume": 63963.0}, {"date": "2024-10-16", "close": 1.325, "volume": 1018.0}, {"date": "2024-10-17", "close": 1.24, "volume": 2973730.0}, {"date": "2024-10-18", "close": 1.165, "volume": 102258.0}, {"date": "2024-10-21", "close": 1.165, "volume": 12804.0}, {"date": "2024-10-22", "close": 1.155, "volume": 23468.0}, {"date": "2024-10-23", "close": 1.165, "volume": 88264.0}, {"date": "2024-10-24", "close": 1.15, "volume": 1746.0}, {"date": "2024-10-25", "close": 1.15, "volume": 53344.0}, {"date": "2024-10-28", "close": 1.11, "volume": 172630.0}, {"date": "2024-10-29", "close": 1.125, "volume": 48499.0}, {"date": "2024-10-30", "close": 1.16, "volume": 54246.0}, {"date": "2024-10-31", "close": 1.11, "volume": 11742.0}, {"date": "2024-11-01", "close": 1.145, "volume": 9614.0}, {"date": "2024-11-04", "close": 1.14, "volume": 21862.0}, {"date": "2024-11-05", "close": 1.155, "volume": 439.0}, {"date": "2024-11-06", "close": 1.11, "volume": 77709.0}, {"date": "2024-11-07", "close": 1.14, "volume": 13745.0}, {"date": "2024-11-08", "close": 1.125, "volume": 27180.0}, {"date": "2024-11-11", "close": 1.125, "volume": 25415.0}, {"date": "2024-11-12", "close": 1.155, "volume": 38160.0}, {"date": "2024-11-13", "close": 1.14, "volume": 43314.0}, {"date": "2024-11-14", "close": 1.175, "volume": 52514.0}, {"date": "2024-11-15", "close": 1.165, "volume": 21930.0}, {"date": "2024-11-18", "close": 1.15, "volume": 169815.0}, {"date": "2024-11-19", "close": 1.14, "volume": 238615.0}, {"date": "2024-11-20", "close": 1.13, "volume": 134610.0}, {"date": "2024-11-21", "close": 1.14, "volume": 417.0}, {"date": "2024-11-22", "close": 1.14, "volume": 46361.0}, {"date": "2024-11-25", "close": 1.12, "volume": 85390.0}, {"date": "2024-11-26", "close": 1.12, "volume": 66385.0}, {"date": "2024-11-27", "close": 1.15, "volume": 108227.0}, {"date": "2024-11-28", "close": 1.16, "volume": 65203.0}, {"date": "2024-11-29", "close": 1.175, "volume": 120490.0}, {"date": "2024-12-02", "close": 1.17, "volume": 29941.0}, {"date": "2024-12-03", "close": 1.18, "volume": 71217.0}, {"date": "2024-12-04", "close": 1.175, "volume": 6061.0}, {"date": "2024-12-05", "close": 1.165, "volume": 31820.0}, {"date": "2024-12-06", "close": 1.165, "volume": 35079.0}, {"date": "2024-12-09", "close": 1.165, "volume": 63399.0}, {"date": "2024-12-10", "close": 1.165, "volume": 1006.0}, {"date": "2024-12-11", "close": 1.105, "volume": 129400.0}, {"date": "2024-12-12", "close": 1.07, "volume": 99075.0}, {"date": "2024-12-13", "close": 1.07, "volume": 40466.0}, {"date": "2024-12-16", "close": 1.1, "volume": 270.0}, {"date": "2024-12-17", "close": 1.05, "volume": 16070.0}, {"date": "2024-12-18", "close": 1.075, "volume": 58309.0}, {"date": "2024-12-19", "close": 1.08, "volume": 202769.0}, {"date": "2024-12-20", "close": 1.05, "volume": 12806.0}, {"date": "2024-12-23", "close": 1.09, "volume": 56703.0}, {"date": "2024-12-24", "close": 1.06, "volume": 2.0}, {"date": "2024-12-27", "close": 1.05, "volume": 11054.0}, {"date": "2024-12-30", "close": 1.09, "volume": 16789.0}, {"date": "2024-12-31", "close": 1.1, "volume": 5618.0}, {"date": "2025-01-02", "close": 1.085, "volume": 9339.0}, {"date": "2025-01-03", "close": 1.09, "volume": 19926.0}, {"date": "2025-01-06", "close": 1.09, "volume": 17570.0}, {"date": "2025-01-07", "close": 1.07, "volume": 5987.0}, {"date": "2025-01-08", "close": 1.07, "volume": 23466.0}, {"date": "2025-01-09", "close": 1.095, "volume": 35897.0}, {"date": "2025-01-10", "close": 1.1, "volume": 32107.0}, {"date": "2025-01-14", "close": 1.08, "volume": 24459.0}, {"date": "2025-01-16", "close": 1.05, "volume": 35758.0}, {"date": "2025-01-17", "close": 1.05, "volume": 3603.0}, {"date": "2025-01-20", "close": 1.055, "volume": 7647.0}, {"date": "2025-01-21", "close": 1.08, "volume": 654.0}, {"date": "2025-01-22", "close": 1.08, "volume": 14187.0}, {"date": "2025-01-23", "close": 1.05, "volume": 13154.0}, {"date": "2025-01-24", "close": 1.085, "volume": 5614.0}, {"date": "2025-01-28", "close": 1.1, "volume": 125843.0}, {"date": "2025-01-29", "close": 1.1, "volume": 44660.0}, {"date": "2025-01-30", "close": 1.105, "volume": 17597.0}, {"date": "2025-01-31", "close": 1.11, "volume": 47997.0}, {"date": "2025-02-03", "close": 1.09, "volume": 38650.0}, {"date": "2025-02-04", "close": 1.07, "volume": 13844.0}, {"date": "2025-02-05", "close": 1.09, "volume": 74342.0}, {"date": "2025-02-06", "close": 1.08, "volume": 185389.0}, {"date": "2025-02-10", "close": 1.09, "volume": 18050.0}, {"date": "2025-02-11", "close": 1.065, "volume": 5733.0}, {"date": "2025-02-12", "close": 1.02, "volume": 42351.0}, {"date": "2025-02-13", "close": 0.98, "volume": 481538.0}, {"date": "2025-02-14", "close": 0.98, "volume": 58562.0}, {"date": "2025-02-17", "close": 1.0, "volume": 81449.0}, {"date": "2025-02-18", "close": 0.97, "volume": 40554.0}, {"date": "2025-02-19", "close": 0.95, "volume": 184034.0}, {"date": "2025-02-21", "close": 0.955, "volume": 90053.0}, {"date": "2025-02-24", "close": 0.93, "volume": 17567.0}, {"date": "2025-02-25", "close": 0.935, "volume": 95911.0}, {"date": "2025-02-26", "close": 0.91, "volume": 246310.0}, {"date": "2025-02-27", "close": 0.905, "volume": 481954.0}, {"date": "2025-02-28", "close": 0.92, "volume": 163196.0}, {"date": "2025-03-03", "close": 0.92, "volume": 77914.0}, {"date": "2025-03-04", "close": 0.92, "volume": 331057.0}, {"date": "2025-03-05", "close": 0.905, "volume": 1827644.0}, {"date": "2025-03-06", "close": 0.92, "volume": 61608.0}, {"date": "2025-03-07", "close": 0.9, "volume": 58021.0}, {"date": "2025-03-10", "close": 0.9, "volume": 143742.0}, {"date": "2025-03-11", "close": 0.84, "volume": 10727.0}, {"date": "2025-03-12", "close": 0.865, "volume": 57115.0}, {"date": "2025-03-13", "close": 0.915, "volume": 16700.0}, {"date": "2025-03-14", "close": 0.85, "volume": 39419.0}, {"date": "2025-03-17", "close": 0.85, "volume": 22106.0}, {"date": "2025-03-18", "close": 0.865, "volume": 97138.0}, {"date": "2025-03-19", "close": 0.88, "volume": 62285.0}, {"date": "2025-03-20", "close": 0.88, "volume": 63731.0}, {"date": "2025-03-21", "close": 0.83, "volume": 97126.0}, {"date": "2025-03-24", "close": 0.83, "volume": 128908.0}, {"date": "2025-03-25", "close": 0.815, "volume": 12984.0}, {"date": "2025-03-26", "close": 0.81, "volume": 89580.0}, {"date": "2025-03-28", "close": 0.83, "volume": 214672.0}, {"date": "2025-03-31", "close": 0.82, "volume": 2977.0}, {"date": "2025-04-01", "close": 0.815, "volume": 904934.0}, {"date": "2025-04-02", "close": 0.81, "volume": 22186.0}, {"date": "2025-04-03", "close": 0.775, "volume": 51227.0}, {"date": "2025-04-04", "close": 0.65, "volume": 285303.0}, {"date": "2025-04-07", "close": 0.605, "volume": 172884.0}, {"date": "2025-04-08", "close": 0.61, "volume": 153081.0}, {"date": "2025-04-09", "close": 0.58, "volume": 265411.0}, {"date": "2025-04-10", "close": 0.61, "volume": 158792.0}, {"date": "2025-04-11", "close": 0.64, "volume": 240196.0}, {"date": "2025-04-14", "close": 0.73, "volume": 418567.0}, {"date": "2025-04-15", "close": 0.69, "volume": 30348.0}, {"date": "2025-04-16", "close": 0.69, "volume": 28637.0}, {"date": "2025-04-17", "close": 0.735, "volume": 22425.0}, {"date": "2025-04-22", "close": 0.73, "volume": 51619.0}, {"date": "2025-04-23", "close": 0.74, "volume": 23138.0}, {"date": "2025-04-24", "close": 0.77, "volume": 45706.0}, {"date": "2025-04-28", "close": 0.73, "volume": 45788.0}, {"date": "2025-04-29", "close": 0.71, "volume": 28012.0}, {"date": "2025-04-30", "close": 0.72, "volume": 99566.0}, {"date": "2025-05-01", "close": 0.69, "volume": 19590.0}, {"date": "2025-05-02", "close": 0.71, "volume": 4163.0}, {"date": "2025-05-05", "close": 0.705, "volume": 141749.0}, {"date": "2025-05-06", "close": 0.72, "volume": 85524.0}, {"date": "2025-05-07", "close": 0.72, "volume": 17524.0}, {"date": "2025-05-08", "close": 0.72, "volume": 44871.0}, {"date": "2025-05-09", "close": 0.685, "volume": 25014.0}, {"date": "2025-05-12", "close": 0.69, "volume": 477446.0}, {"date": "2025-05-13", "close": 0.69, "volume": 69620.0}, {"date": "2025-05-14", "close": 0.7, "volume": 48061.0}, {"date": "2025-05-15", "close": 0.735, "volume": 674895.0}, {"date": "2025-05-16", "close": 0.71, "volume": 20677.0}, {"date": "2025-05-19", "close": 0.69, "volume": 5398.0}, {"date": "2025-05-20", "close": 0.705, "volume": 62377.0}, {"date": "2025-05-21", "close": 0.69, "volume": 12897.0}, {"date": "2025-05-22", "close": 0.69, "volume": 18573.0}, {"date": "2025-05-23", "close": 0.69, "volume": 10933.0}, {"date": "2025-05-26", "close": 0.69, "volume": 29294.0}, {"date": "2025-05-27", "close": 0.68, "volume": 47084.0}, {"date": "2025-05-28", "close": 0.67, "volume": 55398.0}, {"date": "2025-05-29", "close": 0.69, "volume": 164777.0}, {"date": "2025-05-30", "close": 0.685, "volume": 84398.0}, {"date": "2025-06-02", "close": 0.685, "volume": 71648.0}, {"date": "2025-06-03", "close": 0.685, "volume": 132978.0}, {"date": "2025-06-04", "close": 0.68, "volume": 24216.0}, {"date": "2025-06-05", "close": 0.675, "volume": 31759.0}, {"date": "2025-06-06", "close": 0.685, "volume": 15160.0}, {"date": "2025-06-10", "close": 0.685, "volume": 629478.0}, {"date": "2025-06-11", "close": 0.675, "volume": 62753.0}, {"date": "2025-06-12", "close": 0.68, "volume": 26114.0}, {"date": "2025-06-13", "close": 0.6725, "volume": 66828.0}, {"date": "2025-06-16", "close": 0.695, "volume": 57200.0}, {"date": "2025-06-17", "close": 0.6925, "volume": 68406.0}, {"date": "2025-06-18", "close": 0.69, "volume": 62680.0}, {"date": "2025-06-19", "close": 0.685, "volume": 1991.0}, {"date": "2025-06-20", "close": 0.695, "volume": 64008.0}, {"date": "2025-06-23", "close": 0.665, "volume": 96355.0}, {"date": "2025-06-24", "close": 0.67, "volume": 34223.0}, {"date": "2025-06-25", "close": 0.675, "volume": 2551956.0}, {"date": "2025-06-26", "close": 0.675, "volume": 79441.0}, {"date": "2025-06-27", "close": 0.685, "volume": 32584.0}, {"date": "2025-06-30", "close": 0.685, "volume": 59864.0}, {"date": "2025-07-01", "close": 0.865, "volume": 503556.0}, {"date": "2025-07-02", "close": 0.96, "volume": 168207.0}, {"date": "2025-07-03", "close": 0.96, "volume": 60918.0}, {"date": "2025-07-04", "close": 0.96, "volume": 227427.0}, {"date": "2025-07-07", "close": 0.97, "volume": 34289.0}, {"date": "2025-07-08", "close": 0.95, "volume": 16416.0}, {"date": "2025-07-09", "close": 0.98, "volume": 36261.0}, {"date": "2025-07-10", "close": 1.0, "volume": 6139.0}, {"date": "2025-07-11", "close": 0.97, "volume": 110500.0}, {"date": "2025-07-14", "close": 0.98, "volume": 19866.0}, {"date": "2025-07-15", "close": 0.965, "volume": 21104.0}, {"date": "2025-07-16", "close": 0.95, "volume": 11215.0}, {"date": "2025-07-17", "close": 0.935, "volume": 57748.0}, {"date": "2025-07-18", "close": 0.98, "volume": 233811.0}, {"date": "2025-07-22", "close": 0.94, "volume": 131743.0}, {"date": "2025-07-23", "close": 0.975, "volume": 85234.0}, {"date": "2025-07-24", "close": 0.98, "volume": 35526.0}, {"date": "2025-07-25", "close": 0.96, "volume": 12911.0}, {"date": "2025-07-28", "close": 0.95, "volume": 14515.0}, {"date": "2025-07-29", "close": 0.95, "volume": 86715.0}, {"date": "2025-07-30", "close": 0.99, "volume": 132205.0}, {"date": "2025-07-31", "close": 1.0, "volume": 9768.0}, {"date": "2025-08-01", "close": 0.965, "volume": 17027.0}, {"date": "2025-08-04", "close": 0.995, "volume": 11146.0}, {"date": "2025-08-06", "close": 0.94, "volume": 13462.0}, {"date": "2025-08-07", "close": 0.985, "volume": 26730.0}, {"date": "2025-08-08", "close": 0.94, "volume": 38654.0}, {"date": "2025-08-11", "close": 0.94, "volume": 2416.0}, {"date": "2025-08-12", "close": 0.955, "volume": 755.0}, {"date": "2025-08-13", "close": 0.96, "volume": 24775.0}, {"date": "2025-08-14", "close": 0.96, "volume": 18916.0}, {"date": "2025-08-15", "close": 0.98, "volume": 37690.0}, {"date": "2025-08-20", "close": 0.95, "volume": 5755.0}, {"date": "2025-08-21", "close": 0.98, "volume": 7567.0}, {"date": "2025-08-22", "close": 0.95, "volume": 25002.0}, {"date": "2025-08-25", "close": 0.95, "volume": 1314.0}, {"date": "2025-08-26", "close": 0.95, "volume": 83800.0}, {"date": "2025-08-27", "close": 0.95, "volume": 21357.0}, {"date": "2025-08-28", "close": 0.955, "volume": 882265.0}, {"date": "2025-08-29", "close": 0.985, "volume": 245921.0}, {"date": "2025-09-01", "close": 0.965, "volume": 57471.0}, {"date": "2025-09-02", "close": 0.95, "volume": 43452.0}, {"date": "2025-09-03", "close": 0.95, "volume": 469.0}, {"date": "2025-09-04", "close": 0.94, "volume": 2038.0}, {"date": "2025-09-05", "close": 0.945, "volume": 117050.0}, {"date": "2025-09-08", "close": 0.945, "volume": 31560.0}, {"date": "2025-09-09", "close": 0.9, "volume": 130396.0}, {"date": "2025-09-10", "close": 0.85, "volume": 96853.0}, {"date": "2025-09-11", "close": 0.84, "volume": 21285.0}, {"date": "2025-09-12", "close": 0.815, "volume": 49790.0}, {"date": "2025-09-15", "close": 0.745, "volume": 104256.0}, {"date": "2025-09-16", "close": 0.725, "volume": 26231.0}, {"date": "2025-09-17", "close": 0.76, "volume": 73851.0}, {"date": "2025-09-19", "close": 0.76, "volume": 595.0}, {"date": "2025-09-23", "close": 0.76, "volume": 1501.0}, {"date": "2025-09-24", "close": 0.765, "volume": 2192.0}, {"date": "2025-09-26", "close": 0.77, "volume": 17321.0}, {"date": "2025-09-29", "close": 0.77, "volume": 6411.0}, {"date": "2025-09-30", "close": 0.78, "volume": 58777.0}, {"date": "2025-10-01", "close": 0.795, "volume": 3694.0}, {"date": "2025-10-02", "close": 0.75, "volume": 40834.0}, {"date": "2025-10-03", "close": 0.765, "volume": 16927.0}, {"date": "2025-10-06", "close": 0.75, "volume": 21528.0}, {"date": "2025-10-08", "close": 0.76, "volume": 56893.0}, {"date": "2025-10-09", "close": 0.76, "volume": 18984.0}, {"date": "2025-10-10", "close": 0.78, "volume": 5550.0}, {"date": "2025-10-13", "close": 0.75, "volume": 14052.0}, {"date": "2025-10-14", "close": 0.72, "volume": 213175.0}, {"date": "2025-10-15", "close": 0.705, "volume": 1004341.0}, {"date": "2025-10-16", "close": 0.71, "volume": 328450.0}, {"date": "2025-10-17", "close": 0.7, "volume": 55242.0}, {"date": "2025-10-20", "close": 0.695, "volume": 24481.0}, {"date": "2025-10-21", "close": 0.705, "volume": 57474.0}, {"date": "2025-10-22", "close": 0.685, "volume": 42221.0}, {"date": "2025-10-23", "close": 0.68, "volume": 260926.0}, {"date": "2025-10-24", "close": 0.67, "volume": 352143.0}, {"date": "2025-10-27", "close": 0.69, "volume": 62325.0}, {"date": "2025-10-28", "close": 0.69, "volume": 885.0}, {"date": "2025-10-29", "close": 0.69, "volume": 7224.0}, {"date": "2025-10-30", "close": 0.68, "volume": 11664.0}, {"date": "2025-10-31", "close": 0.68, "volume": 23444.0}, {"date": "2025-11-03", "close": 0.665, "volume": 122762.0}, {"date": "2025-11-04", "close": 0.66, "volume": 98910.0}, {"date": "2025-11-05", "close": 0.7, "volume": 38232.0}, {"date": "2025-11-06", "close": 0.68, "volume": 25239.0}, {"date": "2025-11-07", "close": 0.655, "volume": 36593.0}, {"date": "2025-11-10", "close": 0.66, "volume": 16339.0}, {"date": "2025-11-11", "close": 0.65, "volume": 114436.0}, {"date": "2025-11-12", "close": 0.64, "volume": 28658.0}, {"date": "2025-11-13", "close": 0.65, "volume": 17977.0}, {"date": "2025-11-14", "close": 0.635, "volume": 116850.0}, {"date": "2025-11-17", "close": 0.63, "volume": 73296.0}, {"date": "2025-11-18", "close": 0.62, "volume": 561106.0}, {"date": "2025-11-20", "close": 0.62, "volume": 42919.0}, {"date": "2025-11-21", "close": 0.62, "volume": 24900.0}, {"date": "2025-11-24", "close": 0.615, "volume": 10878.0}, {"date": "2025-11-25", "close": 0.61, "volume": 12051.0}, {"date": "2025-11-26", "close": 0.63, "volume": 7223.0}, {"date": "2025-11-27", "close": 0.595, "volume": 105760.0}, {"date": "2025-11-28", "close": 0.625, "volume": 11745.0}, {"date": "2025-12-01", "close": 0.615, "volume": 2780.0}, {"date": "2025-12-02", "close": 0.595, "volume": 54214.0}, {"date": "2025-12-03", "close": 0.61, "volume": 35749.0}, {"date": "2025-12-04", "close": 0.61, "volume": 3955.0}, {"date": "2025-12-05", "close": 0.585, "volume": 105238.0}, {"date": "2025-12-08", "close": 0.57, "volume": 152644.0}, {"date": "2025-12-09", "close": 0.575, "volume": 105176.0}, {"date": "2025-12-10", "close": 0.575, "volume": 58440.0}, {"date": "2025-12-11", "close": 0.585, "volume": 4568215.0}, {"date": "2025-12-12", "close": 0.62, "volume": 28923.0}, {"date": "2025-12-15", "close": 0.64, "volume": 58836.0}, {"date": "2025-12-16", "close": 0.63, "volume": 1469955.0}, {"date": "2025-12-17", "close": 0.63, "volume": 46506.0}, {"date": "2025-12-18", "close": 0.6, "volume": 63429.0}, {"date": "2025-12-19", "close": 0.61, "volume": 98962.0}, {"date": "2025-12-22", "close": 0.64, "volume": 127453.0}, {"date": "2025-12-23", "close": 0.6, "volume": 79629.0}, {"date": "2025-12-24", "close": 0.63, "volume": 52269.0}, {"date": "2025-12-29", "close": 0.63, "volume": 32474.0}, {"date": "2025-12-30", "close": 0.63, "volume": 31330.0}, {"date": "2025-12-31", "close": 0.63, "volume": 18314.0}, {"date": "2026-01-02", "close": 0.625, "volume": 27840.0}, {"date": "2026-01-05", "close": 0.63, "volume": 5693.0}, {"date": "2026-01-06", "close": 0.63, "volume": 20031.0}, {"date": "2026-01-07", "close": 0.615, "volume": 85657.0}, {"date": "2026-01-08", "close": 0.625, "volume": 15437.0}, {"date": "2026-01-09", "close": 0.635, "volume": 88953.0}, {"date": "2026-01-12", "close": 0.635, "volume": 22433.0}, {"date": "2026-01-13", "close": 0.65, "volume": 115083.0}, {"date": "2026-01-14", "close": 0.685, "volume": 171309.0}, {"date": "2026-01-15", "close": 0.675, "volume": 14305.0}, {"date": "2026-01-16", "close": 0.66, "volume": 284775.0}, {"date": "2026-01-19", "close": 0.655, "volume": 38048.0}, {"date": "2026-01-20", "close": 0.64, "volume": 12666.0}, {"date": "2026-01-21", "close": 0.635, "volume": 60310.0}, {"date": "2026-01-22", "close": 0.615, "volume": 188623.0}, {"date": "2026-01-23", "close": 0.625, "volume": 13361.0}, {"date": "2026-01-27", "close": 0.65, "volume": 147301.0}, {"date": "2026-01-28", "close": 0.645, "volume": 42516.0}, {"date": "2026-01-29", "close": 0.645, "volume": 1906.0}, {"date": "2026-01-30", "close": 0.62, "volume": 42754.0}, {"date": "2026-02-02", "close": 0.6, "volume": 60514.0}, {"date": "2026-02-05", "close": 0.6, "volume": 740.0}, {"date": "2026-02-06", "close": 0.6, "volume": 172309.0}, {"date": "2026-02-09", "close": 0.585, "volume": 31890.0}, {"date": "2026-02-10", "close": 0.595, "volume": 10149.0}, {"date": "2026-02-11", "close": 0.6, "volume": 10476.0}, {"date": "2026-02-12", "close": 0.57, "volume": 58072.0}, {"date": "2026-02-13", "close": 0.58, "volume": 12500.0}, {"date": "2026-02-16", "close": 0.54, "volume": 391015.0}, {"date": "2026-02-17", "close": 0.53, "volume": 154913.0}, {"date": "2026-02-18", "close": 0.55, "volume": 19460.0}, {"date": "2026-02-19", "close": 0.57, "volume": 230466.0}, {"date": "2026-02-20", "close": 0.59, "volume": 62324.0}, {"date": "2026-02-23", "close": 0.59, "volume": 91238.0}, {"date": "2026-02-24", "close": 0.57, "volume": 175565.0}, {"date": "2026-02-25", "close": 0.565, "volume": 81591.0}, {"date": "2026-02-26", "close": 0.575, "volume": 184186.0}, {"date": "2026-02-27", "close": 0.575, "volume": 44763.0}, {"date": "2026-03-02", "close": 0.565, "volume": 56584.0}, {"date": "2026-03-03", "close": 0.54, "volume": 8631.0}, {"date": "2026-03-04", "close": 0.54, "volume": 24007.0}, {"date": "2026-03-05", "close": 0.53, "volume": 8681.0}, {"date": "2026-03-06", "close": 0.505, "volume": 87026.0}, {"date": "2026-03-09", "close": 0.51, "volume": 194140.0}, {"date": "2026-03-10", "close": 0.5, "volume": 43047.0}, {"date": "2026-03-11", "close": 0.495, "volume": 45981.0}, {"date": "2026-03-12", "close": 0.465, "volume": 34450.0}, {"date": "2026-03-13", "close": 0.4775, "volume": 85152.0}, {"date": "2026-03-16", "close": 0.47, "volume": 2300.0}, {"date": "2026-03-17", "close": 0.48, "volume": 195.0}, {"date": "2026-03-18", "close": 0.485, "volume": 1100.0}, {"date": "2026-03-19", "close": 0.48, "volume": 56159.0}, {"date": "2026-03-20", "close": 0.465, "volume": 7580.0}, {"date": "2026-03-23", "close": 0.465, "volume": 91847.0}, {"date": "2026-03-24", "close": 0.465, "volume": 214150.0}, {"date": "2026-03-25", "close": 0.47, "volume": 184384.0}, {"date": "2026-03-26", "close": 0.46, "volume": 42133.0}, {"date": "2026-03-27", "close": 0.48, "volume": 23054.0}, {"date": "2026-03-30", "close": 0.475, "volume": 49251.0}, {"date": "2026-03-31", "close": 0.48, "volume": 41982.0}, {"date": "2026-04-01", "close": 0.455, "volume": 41489.0}, {"date": "2026-04-02", "close": 0.475, "volume": 7397.0}, {"date": "2026-04-07", "close": 0.455, "volume": 114206.0}, {"date": "2026-04-08", "close": 0.455, "volume": 8398.0}, {"date": "2026-04-09", "close": 0.44, "volume": 56798.0}, {"date": "2026-04-10", "close": 0.435, "volume": 32656.0}, {"date": "2026-04-14", "close": 0.465, "volume": 168341.0}, {"date": "2026-04-15", "close": 0.43, "volume": 50315.0}, {"date": "2026-04-16", "close": 0.44, "volume": 48387.0}, {"date": "2026-04-17", "close": 0.41, "volume": 167646.0}, {"date": "2026-04-20", "close": 0.43, "volume": 205549.0}, {"date": "2026-04-21", "close": 0.43, "volume": 29421.0}, {"date": "2026-04-22", "close": 0.44, "volume": 120263.0}, {"date": "2026-04-23", "close": 0.455, "volume": 113550.0}, {"date": "2026-04-24", "close": 0.44, "volume": 13789.0}, {"date": "2026-04-27", "close": 0.45, "volume": 2785.0}, {"date": "2026-04-28", "close": 0.44, "volume": 7306.0}, {"date": "2026-04-29", "close": 0.45, "volume": 111168.0}, {"date": "2026-04-30", "close": 0.465, "volume": 87449.0}, {"date": "2026-05-01", "close": 0.45, "volume": 6522.0}, {"date": "2026-05-04", "close": 0.45, "volume": 20860.0}, {"date": "2026-05-06", "close": 0.46, "volume": 15386.0}, {"date": "2026-05-07", "close": 0.475, "volume": 22152.0}, {"date": "2026-05-08", "close": 0.455, "volume": 123329.0}, {"date": "2026-05-11", "close": 0.405, "volume": 94751.0}, {"date": "2026-05-12", "close": 0.42, "volume": 232965.0}, {"date": "2026-05-13", "close": 0.385, "volume": 11000.0}, {"date": "2026-05-14", "close": 0.385, "volume": 136451.0}, {"date": "2026-05-15", "close": 0.39, "volume": 18485.0}, {"date": "2026-05-18", "close": 0.335, "volume": 88926.0}, {"date": "2026-05-19", "close": 0.33, "volume": 354063.0}, {"date": "2026-05-20", "close": 0.345, "volume": 86331.0}, {"date": "2026-05-21", "close": 0.32, "volume": 159089.0}, {"date": "2026-05-22", "close": 0.32, "volume": 13783.0}, {"date": "2026-05-25", "close": 0.31, "volume": 173984.0}, {"date": "2026-05-26", "close": 0.33, "volume": 138943.0}, {"date": "2026-05-27", "close": 0.33, "volume": 69447.0}, {"date": "2026-05-28", "close": 0.325, "volume": 261112.0}, {"date": "2026-05-29", "close": 0.35, "volume": 146692.0}, {"date": "2026-06-01", "close": 0.34, "volume": 83538.0}, {"date": "2026-06-02", "close": 0.34, "volume": 291038.0}, {"date": "2026-06-03", "close": 0.325, "volume": 28805.0}, {"date": "2026-06-04", "close": 0.315, "volume": 8088.0}, {"date": "2026-06-05", "close": 0.29, "volume": 299806.0}, {"date": "2026-06-09", "close": 0.31, "volume": 80511.0}, {"date": "2026-06-10", "close": 0.31, "volume": 88590.0}, {"date": "2026-06-11", "close": 0.285, "volume": 74947.0}, {"date": "2026-06-12", "close": 0.295, "volume": 52111.0}, {"date": "2026-06-15", "close": 0.305, "volume": 83999.0}, {"date": "2026-06-16", "close": 0.31, "volume": 11998.0}, {"date": "2026-06-17", "close": 0.33, "volume": 43753.0}, {"date": "2026-06-18", "close": 0.365, "volume": 261014.0}, {"date": "2026-06-19", "close": 0.34, "volume": 100316.0}, {"date": "2026-06-22", "close": 0.315, "volume": 168681.0}, {"date": "2026-06-23", "close": 0.32, "volume": 1788058.0}, {"date": "2026-06-24", "close": 0.305, "volume": 1793433.0}, {"date": "2026-06-25", "close": 0.295, "volume": 419384.0}, {"date": "2026-06-26", "close": 0.28, "volume": 216511.0}, {"date": "2026-06-29", "close": 0.285, "volume": 270620.0}, {"date": "2026-06-30", "close": 0.32, "volume": 1757302.0}, {"date": "2026-07-01", "close": 0.28, "volume": 312.0}, {"date": "2026-07-02", "close": 0.305, "volume": 69742.0}, {"date": "2026-07-03", "close": 0.3, "volume": 89848.0}, {"date": "2026-07-06", "close": 0.325, "volume": 18300.0}, {"date": "2026-07-07", "close": 0.3, "volume": 43435.0}, {"date": "2026-07-08", "close": 0.3, "volume": 14504.0}, {"date": "2026-07-09", "close": 0.305, "volume": 160660.0}, {"date": "2026-07-10", "close": 0.3, "volume": 49214.0}, {"date": "2026-07-13", "close": 0.29, "volume": 266328.0}, {"date": "2026-07-14", "close": 0.28, "volume": 759093.0}, {"date": "2026-07-15", "close": 0.275, "volume": 435596.0}, {"date": "2026-07-16", "close": 0.265, "volume": 175927.0}, {"date": "2026-07-17", "close": 0.275, "volume": 135679.0}, {"date": "2026-07-20", "close": 0.285, "volume": 75971.0}, {"date": "2026-07-21", "close": 0.295, "volume": 50644.0}, {"date": "2026-07-22", "close": 0.285, "volume": 224754.0}, {"date": "2026-07-23", "close": 0.275, "volume": 11203.0}, {"date": "2026-07-24", "close": 0.3, "volume": 33706.0}, {"date": "2026-07-28", "close": 0.28, "volume": 340843.0}, {"date": "2026-07-29", "close": 0.295, "volume": 121809.0}, {"date": "2026-07-30", "close": 0.295, "volume": 12527.0}, {"date": "2026-07-31", "close": 0.295, "volume": 60000.0}, {"date": "2026-08-03", "close": 0.28, "volume": 12535.0}, {"date": "2026-08-04", "close": 0.28, "volume": 15252.0}, {"date": "2026-08-05", "close": 0.265, "volume": 224835.0}, {"date": "2026-08-06", "close": 0.285, "volume": 46990.0}, {"date": "2026-08-07", "close": 0.29, "volume": 82611.0}, {"date": "2026-08-10", "close": 0.28, "volume": 259487.0}, {"date": "2026-08-11", "close": 0.275, "volume": 159920.0}, {"date": "2026-08-12", "close": 0.29, "volume": 178078.0}, {"date": "2026-08-13", "close": 0.29, "volume": 1132.0}, {"date": "2026-08-14", "close": 0.285, "volume": 51139.0}, {"date": "2026-08-17", "close": 0.295, "volume": 40285.0}, {"date": "2026-08-18", "close": 0.28, "volume": 219680.0}, {"date": "2026-08-19", "close": 0.295, "volume": 6537.0}, {"date": "2026-08-20", "close": 0.295, "volume": 15611.0}, {"date": "2026-08-21", "close": 0.24, "volume": 5277703.0}, {"date": "2026-08-24", "close": 0.245, "volume": 1424205.0}, {"date": "2026-08-25", "close": 0.27, "volume": 446561.0}, {"date": "2026-08-26", "close": 0.275, "volume": 527910.0}, {"date": "2026-08-27", "close": 0.245, "volume": 337461.0}, {"date": "2026-08-28", "close": 0.255, "volume": 30252.0}, {"date": "2026-08-31", "close": 0.265, "volume": 81015.0}, {"date": "2026-09-01", "close": 0.27, "volume": 17058.0}, {"date": "2026-09-02", "close": 0.27, "volume": 29239.0}, {"date": "2026-09-03", "close": 0.27, "volume": 84707.0}, {"date": "2026-09-04", "close": 0.26, "volume": 537853.0}, {"date": "2026-09-07", "close": 0.25, "volume": 10418.0}, {"date": "2026-09-08", "close": 0.255, "volume": 18985.0}, {"date": "2026-09-09", "close": 0.245, "volume": 120098.0}, {"date": "2026-09-10", "close": 0.23, "volume": 37104.0}, {"date": "2026-09-11", "close": 0.26, "volume": 57923.0}, {"date": "2026-09-14", "close": 0.26, "volume": 3847.0}, {"date": "2026-09-15", "close": 0.24, "volume": 35328.0}, {"date": "2026-09-16", "close": 0.245, "volume": 88300.0}, {"date": "2026-09-17", "close": 0.245, "volume": 6880.0}, {"date": "2026-09-18", "close": 0.25, "volume": 952.0}], "refreshing": true}