{"ticker": "HLO", "overview": {"name": "Helloworld Travel Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 3750.0, "sell_n": 0, "sell_sum": 0, "net": 3750.0, "insiders": 1, "first_date": "2026-06-25", "last_date": "2026-06-25"}, "metrics": {"ticker": "HLO", "has_prices": true, "as_of": "2026-09-18", "last": 1.405, "prev_close": 1.405, "change": 0.0, "change_pct": 0.0, "session_volume": 55038.0, "vwap_5": 1.4094687509941037, "vwap_20": 1.5242116134645047, "vwap_60": 1.514945870778555, "vwap_250": 1.661883206857636, "high_52w": 2.07, "low_52w": 1.355, "avg_volume_20": 199774.15, "sessions": 400, "market_cap": {"value": 229970633.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161005", "src": "ASX", "ticker": "HLO", "cik": "", "company": "Helloworld Travel Limited", "company_raw": "Helloworld Travel 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 HLO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161005", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 952}, {"id": "ASX-03160290", "src": "ASX", "ticker": "HLO", "cik": "", "company": "Helloworld Travel Limited", "company_raw": "Helloworld Travel 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 HLO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160290", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "ASX3Y-03105789-1", "src": "ASX", "ticker": "HLO", "cik": "", "company": "Helloworld Travel Limited", "company_raw": "Helloworld Travel Limited", "who": "Martin Pakula", "who_key": "Martin Pakula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3750.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $4K of HLO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105789", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}], "recent_buys": [{"id": "ASX3Y-03105789-1", "src": "ASX", "ticker": "HLO", "cik": "", "company": "Helloworld Travel Limited", "company_raw": "Helloworld Travel Limited", "who": "Martin Pakula", "who_key": "Martin Pakula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3750.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $4K of HLO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105789", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Martin Pakula", "notice_type": "3Y", "direct_shares": 12500.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Martin Pakula", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105789-2A1680823", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gaines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-08", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gaines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-28", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Gurney", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-27", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-11-05", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-01", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/hlo", "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": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/hlo", "needs_ocr": 0}], "directors": [{"name": "Martin Pakula", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "R Gurney", "first_seen": "2012-08-27", "last_seen": "2012-08-27", "status": "past", "notices": 1}, {"name": "E Gaines", "first_seen": "2012-08-28", "last_seen": "2013-10-08", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Martin Pakula", "who_key": "Martin Pakula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3750.0, "sold": 0, "net": 3750.0, "trades": 1, "top_score": 26.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3750.0, "date": "2026-06-25", "score": 26.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105789"}], "latest": {"action": "BUY", "amount": 3750.0, "date": "2026-06-25", "score": 26.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105789"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Substantial Holder Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156946-2A1707750"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156231-2A1707435"}, {"date": "2026-10-30", "form": "Progress Report", "title": "Completion of Crown Currency Exchange Acquisition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156182-2A1707349"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - HLO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156094-2A1707314"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Release of Shares from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154494-2A1706680"}], "performance": {"ticker": "HLO", "has_prices": true, "summary": {"n": 1, "avg": -0.08650519031141868, "win_rate": 0.0, "best": -0.08650519031141868, "worst": -0.08650519031141868, "as_of": "2026-11-02"}, "buys": [{"who": "Martin Pakula", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3750.0, "date": "2026-06-25", "score": 26.9, "ref_price": 1.445, "return": -0.08650519031141868}]}, "price_series": [{"date": "2000-09-13", "close": 0.7651028, "volume": 288702.0}, {"date": "2000-09-14", "close": 0.7104526, "volume": 83557.0}, {"date": "2000-09-15", "close": 0.6831275, "volume": 11236.0}, {"date": "2000-09-18", "close": 0.6831275, "volume": 5489.0}, {"date": "2000-09-19", "close": 0.6558024, "volume": 37511.0}, {"date": "2000-09-20", "close": 0.6558024, "volume": 2342.0}, {"date": "2000-09-21", "close": 0.5738271, "volume": 9585.0}, {"date": "2000-09-22", "close": 0.5191769, "volume": 16468.0}, {"date": "2000-09-25", "close": 0.4372016, "volume": 2745.0}, {"date": "2000-09-28", "close": 0.54103698, "volume": 13760.0}, {"date": "2000-09-29", "close": 0.5191769, "volume": 10247.0}, {"date": "2000-10-02", "close": 0.546502, "volume": 2745.0}, {"date": "2000-10-03", "close": 0.4918518, "volume": 15005.0}, {"date": "2000-10-05", "close": 0.4645267, "volume": 4575.0}, {"date": "2000-10-06", "close": 0.4645267, "volume": 24428.0}, {"date": "2000-10-09", "close": 0.45359666, "volume": 16230.0}, {"date": "2000-10-10", "close": 0.4918518, "volume": 1830.0}, {"date": "2000-10-11", "close": 0.44266662, "volume": 2854.0}, {"date": "2000-10-12", "close": 0.45359666, "volume": 1830.0}, {"date": "2000-10-13", "close": 0.4372016, "volume": 16725.0}, {"date": "2000-10-18", "close": 0.4372016, "volume": 6884.0}, {"date": "2000-10-19", "close": 0.546502, "volume": 1281.0}, {"date": "2000-10-20", "close": 0.4372016, "volume": 2745.0}, {"date": "2000-10-23", "close": 0.4372016, "volume": 6840.0}, {"date": "2000-10-25", "close": 0.39348144, "volume": 5969.0}, {"date": "2000-10-26", "close": 0.4372016, "volume": 4941.0}, {"date": "2000-10-27", "close": 0.4372016, "volume": 18298.0}, {"date": "2000-10-30", "close": 0.4372016, "volume": 7319.0}, {"date": "2000-10-31", "close": 0.4372016, "volume": 10979.0}, {"date": "2000-11-07", "close": 0.4372016, "volume": 18298.0}, {"date": "2000-11-09", "close": 0.3825514, "volume": 3294.0}, {"date": "2000-11-10", "close": 0.38801642, "volume": 4575.0}, {"date": "2000-11-14", "close": 0.44266662, "volume": 3206.0}, {"date": "2000-11-16", "close": 0.4372016, "volume": 18298.0}, {"date": "2000-11-17", "close": 0.43173658, "volume": 12809.0}, {"date": "2000-11-20", "close": 0.44266662, "volume": 1830.0}, {"date": "2000-11-21", "close": 0.43173658, "volume": 38426.0}, {"date": "2000-11-22", "close": 0.42627156, "volume": 2066.0}, {"date": "2000-11-23", "close": 0.42627156, "volume": 8966.0}, {"date": "2000-11-24", "close": 0.41534152, "volume": 11517.0}, {"date": "2000-11-27", "close": 0.4372016, "volume": 40267.0}, {"date": "2000-11-28", "close": 0.4372016, "volume": null}, {"date": "2000-11-29", "close": 0.4372016, "volume": null}, {"date": "2000-11-30", "close": 0.4098765, "volume": 24520.0}, {"date": "2000-12-01", "close": 0.4098765, "volume": 1830.0}, {"date": "2000-12-04", "close": 0.4098765, "volume": null}, {"date": "2000-12-05", "close": 0.4372016, "volume": 5123.0}, {"date": "2000-12-06", "close": 0.4372016, "volume": null}, {"date": "2000-12-07", "close": 0.4372016, "volume": null}, {"date": "2000-12-08", "close": 0.4098765, "volume": 28963.0}, {"date": "2000-12-11", "close": 0.4098765, "volume": null}, {"date": "2000-12-12", "close": 0.4098765, "volume": null}, {"date": "2000-12-13", "close": 0.39894646, "volume": 12004.0}, {"date": "2000-12-14", "close": 0.39894646, "volume": null}, {"date": "2000-12-15", "close": 0.4098765, "volume": 9149.0}, {"date": "2000-12-18", "close": 0.39894646, "volume": 4392.0}, {"date": "2000-12-19", "close": 0.38801642, "volume": 61985.0}, {"date": "2000-12-20", "close": 0.38801642, "volume": null}, {"date": "2000-12-21", "close": 0.39348144, "volume": 36596.0}, {"date": "2000-12-22", "close": 0.39348144, "volume": null}, {"date": "2000-12-27", "close": 0.39348144, "volume": null}, {"date": "2000-12-28", "close": 0.39348144, "volume": null}, {"date": "2000-12-29", "close": 0.39348144, "volume": null}, {"date": "2001-01-02", "close": 0.38801642, "volume": 22507.0}, {"date": "2001-01-03", "close": 0.38801642, "volume": 4575.0}, {"date": "2001-01-04", "close": 0.44813164, "volume": 1289.0}, {"date": "2001-01-05", "close": 0.44813164, "volume": null}, {"date": "2001-01-08", "close": 0.44813164, "volume": null}, {"date": "2001-01-09", "close": 0.44813164, "volume": null}, {"date": "2001-01-10", "close": 0.44813164, "volume": null}, {"date": "2001-01-11", "close": 0.44813164, "volume": null}, {"date": "2001-01-12", "close": 0.43173658, "volume": 11345.0}, {"date": "2001-01-15", "close": 0.43173658, "volume": null}, {"date": "2001-01-16", "close": 0.41534152, "volume": 3952.0}, {"date": "2001-01-17", "close": 0.41534152, "volume": null}, {"date": "2001-01-18", "close": 0.41534152, "volume": null}, {"date": "2001-01-19", "close": 0.39894646, "volume": 2196.0}, {"date": "2001-01-22", "close": 0.39894646, "volume": 3660.0}, {"date": "2001-01-23", "close": 0.39894646, "volume": null}, {"date": "2001-01-24", "close": 0.39894646, "volume": null}, {"date": "2001-01-25", "close": 0.4098765, "volume": 3660.0}, {"date": "2001-01-29", "close": 0.4098765, "volume": null}, {"date": "2001-01-30", "close": 0.4098765, "volume": 4575.0}, {"date": "2001-01-31", "close": 0.42627156, "volume": 4392.0}, {"date": "2001-02-01", "close": 0.42627156, "volume": null}, {"date": "2001-02-02", "close": 0.42627156, "volume": null}, {"date": "2001-02-05", "close": 0.42627156, "volume": null}, {"date": "2001-02-06", "close": 0.44813164, "volume": 11721.0}, {"date": "2001-02-07", "close": 0.4918518, "volume": 3660.0}, {"date": "2001-02-08", "close": 0.546502, "volume": 16468.0}, {"date": "2001-02-09", "close": 0.5191769, "volume": 10430.0}, {"date": "2001-02-12", "close": 0.4918518, "volume": 12443.0}, {"date": "2001-02-13", "close": 0.4918518, "volume": 27447.0}, {"date": "2001-02-14", "close": 0.47545674, "volume": 15370.0}, {"date": "2001-02-15", "close": 0.47545674, "volume": 2196.0}, {"date": "2001-02-16", "close": 0.46999172, "volume": 17566.0}, {"date": "2001-02-19", "close": 0.4645267, "volume": 14273.0}, {"date": "2001-02-20", "close": 0.4372016, "volume": 20311.0}, {"date": "2001-02-21", "close": 0.4372016, "volume": 9149.0}, {"date": "2001-02-22", "close": 0.4372016, "volume": null}, {"date": "2001-02-23", "close": 0.4372016, "volume": null}, {"date": "2001-02-26", "close": 0.4372016, "volume": 3477.0}, {"date": "2001-02-27", "close": 0.4372016, "volume": null}, {"date": "2001-02-28", "close": 0.4372016, "volume": null}, {"date": "2001-03-01", "close": 0.4372016, "volume": null}, {"date": "2001-03-02", "close": 0.4372016, "volume": null}, {"date": "2001-03-05", "close": 0.4372016, "volume": null}, {"date": "2001-03-06", "close": 0.4372016, "volume": null}, {"date": "2001-03-07", "close": 0.4098765, "volume": 4026.0}, {"date": "2001-03-08", "close": 0.4098765, "volume": 8646.0}, {"date": "2001-03-09", "close": 0.39348144, "volume": 9652.0}, {"date": "2001-03-12", "close": 0.39348144, "volume": 2196.0}, {"date": "2001-03-13", "close": 0.38801642, "volume": 44642.0}, {"date": "2001-03-14", "close": 0.38801642, "volume": null}, {"date": "2001-03-15", "close": 0.38801642, "volume": 915.0}, {"date": "2001-03-16", "close": 0.34976128, "volume": 1830.0}, {"date": "2001-03-19", "close": 0.37708638, "volume": 7502.0}, {"date": "2001-03-20", "close": 0.37708638, "volume": null}, {"date": "2001-03-21", "close": 0.37708638, "volume": 878.0}, {"date": "2001-03-22", "close": 0.38801642, "volume": 9149.0}, {"date": "2001-03-23", "close": 0.36069132, "volume": 54895.0}, {"date": "2001-03-26", "close": 0.36069132, "volume": null}, {"date": "2001-03-27", "close": 0.36069132, "volume": 4216.0}, {"date": "2001-03-28", "close": 0.36069132, "volume": null}, {"date": "2001-03-29", "close": 0.3552263, "volume": 8747.0}, {"date": "2001-03-30", "close": 0.3825514, "volume": 25617.0}, {"date": "2001-04-02", "close": 0.36069132, "volume": 7685.0}, {"date": "2001-04-03", "close": 0.36069132, "volume": 9149.0}, {"date": "2001-04-04", "close": 0.34976128, "volume": 33852.0}, {"date": "2001-04-05", "close": 0.34976128, "volume": null}, {"date": "2001-04-06", "close": 0.34976128, "volume": null}, {"date": "2001-04-09", "close": 0.3825514, "volume": 2196.0}, {"date": "2001-04-10", "close": 0.36069132, "volume": 1408.0}, {"date": "2001-04-11", "close": 0.36069132, "volume": null}, {"date": "2001-04-12", "close": 0.36069132, "volume": null}, {"date": "2001-04-17", "close": 0.36069132, "volume": null}, {"date": "2001-04-18", "close": 0.43173658, "volume": 12809.0}, {"date": "2001-04-19", "close": 0.43173658, "volume": 920.0}, {"date": "2001-04-20", "close": 0.4098765, "volume": 40358.0}, {"date": "2001-04-23", "close": 0.41534152, "volume": 1830.0}, {"date": "2001-04-24", "close": 0.4098765, "volume": 4392.0}, {"date": "2001-04-26", "close": 0.39348144, "volume": 2698.0}, {"date": "2001-04-27", "close": 0.39348144, "volume": null}, {"date": "2001-04-30", "close": 0.39348144, "volume": 3706.0}, {"date": "2001-05-01", "close": 0.39348144, "volume": null}, {"date": "2001-05-02", "close": 0.39894646, "volume": 10200.0}, {"date": "2001-05-03", "close": 0.39894646, "volume": null}, {"date": "2001-05-04", "close": 0.38801642, "volume": 18298.0}, {"date": "2001-05-07", "close": 0.4098765, "volume": 3660.0}, {"date": "2001-05-08", "close": 0.4098765, "volume": null}, {"date": "2001-05-09", "close": 0.3825514, "volume": 5636.0}, {"date": "2001-05-10", "close": 0.3825514, "volume": 3513.0}, {"date": "2001-05-11", "close": 0.39894646, "volume": 3660.0}, {"date": "2001-05-14", "close": 0.39894646, "volume": null}, {"date": "2001-05-15", "close": 0.3825514, "volume": 11125.0}, {"date": "2001-05-16", "close": 0.37162136, "volume": 13912.0}, {"date": "2001-05-17", "close": 0.36069132, "volume": 53664.0}, {"date": "2001-05-18", "close": 0.36069132, "volume": 864.0}, {"date": "2001-05-21", "close": 0.37162136, "volume": 22324.0}, {"date": "2001-05-22", "close": 0.37162136, "volume": null}, {"date": "2001-05-23", "close": 0.3825514, "volume": 2196.0}, {"date": "2001-05-24", "close": 0.4918518, "volume": 36311.0}, {"date": "2001-05-25", "close": 0.4918518, "volume": 33303.0}, {"date": "2001-05-28", "close": 0.48638678, "volume": 8234.0}, {"date": "2001-05-29", "close": 0.4645267, "volume": 7319.0}, {"date": "2001-05-30", "close": 0.44266662, "volume": 15778.0}, {"date": "2001-05-31", "close": 0.4372016, "volume": 20128.0}, {"date": "2001-06-01", "close": 0.4372016, "volume": null}, {"date": "2001-06-04", "close": 0.41534152, "volume": 2196.0}, {"date": "2001-06-05", "close": 0.4098765, "volume": 37343.0}, {"date": "2001-06-06", "close": 0.4098765, "volume": null}, {"date": "2001-06-07", "close": 0.4098765, "volume": null}, {"date": "2001-06-08", "close": 0.4098765, "volume": null}, {"date": "2001-06-12", "close": 0.39894646, "volume": 42452.0}, {"date": "2001-06-13", "close": 0.39894646, "volume": null}, {"date": "2001-06-14", "close": 0.4372016, "volume": 29277.0}, {"date": "2001-06-15", "close": 0.40441148, "volume": 9291.0}, {"date": "2001-06-18", "close": 0.40441148, "volume": null}, {"date": "2001-06-19", "close": 0.40441148, "volume": null}, {"date": "2001-06-20", "close": 0.40441148, "volume": 1830.0}, {"date": "2001-06-21", "close": 0.4098765, "volume": 20494.0}, {"date": "2001-06-22", "close": 0.40441148, "volume": 6399.0}, {"date": "2001-06-25", "close": 0.3825514, "volume": 11345.0}, {"date": "2001-06-26", "close": 0.39348144, "volume": 9149.0}, {"date": "2001-06-27", "close": 0.39894646, "volume": 23312.0}, {"date": "2001-06-28", "close": 0.3825514, "volume": 149313.0}, {"date": "2001-06-29", "close": 0.3825514, "volume": 24940.0}, {"date": "2001-07-02", "close": 0.3825514, "volume": null}, {"date": "2001-07-03", "close": 0.3825514, "volume": 4575.0}, {"date": "2001-07-04", "close": 0.4372016, "volume": 9643.0}, {"date": "2001-07-05", "close": 0.39348144, "volume": 3660.0}, {"date": "2001-07-06", "close": 0.39348144, "volume": null}, {"date": "2001-07-09", "close": 0.39894646, "volume": 18298.0}, {"date": "2001-07-10", "close": 0.402244819, "volume": null}, {"date": "2001-07-11", "close": 0.402244819, "volume": null}, {"date": "2001-07-12", "close": 0.402244819, "volume": null}, {"date": "2001-07-13", "close": 0.402244819, "volume": null}, {"date": "2001-07-16", "close": 0.402244819, "volume": null}, {"date": "2001-07-17", "close": 0.369183601, "volume": 4356.0}, {"date": "2001-07-18", "close": 0.38571421, "volume": 21778.0}, {"date": "2001-07-19", "close": 0.363673398, "volume": 7259.0}, {"date": "2001-07-20", "close": 0.363673398, "volume": null}, {"date": "2001-07-23", "close": 0.38571421, "volume": 17241.0}, {"date": "2001-07-24", "close": 0.402244819, "volume": 1815.0}, {"date": "2001-07-25", "close": 0.424285631, "volume": 4537.0}, {"date": "2001-07-26", "close": 0.374693804, "volume": 17241.0}, {"date": "2001-07-27", "close": 0.374693804, "volume": 7259.0}, {"date": "2001-07-30", "close": 0.380204007, "volume": 18148.0}, {"date": "2001-07-31", "close": 0.380204007, "volume": null}, {"date": "2001-08-01", "close": 0.380204007, "volume": null}, {"date": "2001-08-02", "close": 0.380204007, "volume": 1815.0}, {"date": "2001-08-03", "close": 0.380204007, "volume": null}, {"date": "2001-08-06", "close": 0.402244819, "volume": 63519.0}, {"date": "2001-08-07", "close": 0.402244819, "volume": 5444.0}, {"date": "2001-08-08", "close": 0.402244819, "volume": null}, {"date": "2001-08-09", "close": 0.402244819, "volume": null}, {"date": "2001-08-10", "close": 0.374693804, "volume": 36296.0}, {"date": "2001-08-13", "close": 0.374693804, "volume": null}, {"date": "2001-08-14", "close": 0.374693804, "volume": 7078.0}, {"date": "2001-08-15", "close": 0.374693804, "volume": null}, {"date": "2001-08-16", "close": 0.374693804, "volume": null}, {"date": "2001-08-17", "close": 0.374693804, "volume": 5626.0}, {"date": "2001-08-20", "close": 0.429795834, "volume": 12704.0}, {"date": "2001-08-21", "close": 0.429795834, "volume": null}, {"date": "2001-08-22", "close": 0.369183601, "volume": 2722.0}, {"date": "2001-08-23", "close": 0.369183601, "volume": 2722.0}, {"date": "2001-08-24", "close": 0.363673398, "volume": 9074.0}, {"date": "2001-08-27", "close": 0.363673398, "volume": null}, {"date": "2001-08-28", "close": 0.363673398, "volume": null}, {"date": "2001-08-29", "close": 0.363673398, "volume": null}, {"date": "2001-08-30", "close": 0.363673398, "volume": null}, {"date": "2001-08-31", "close": 0.363673398, "volume": null}, {"date": "2001-09-03", "close": 0.341632586, "volume": 14519.0}, {"date": "2001-09-04", "close": 0.341632586, "volume": null}, {"date": "2001-09-05", "close": 0.341632586, "volume": null}, {"date": "2001-09-06", "close": 0.341632586, "volume": null}, {"date": "2001-09-10", "close": 0.33061218, "volume": null}, {"date": "2001-09-11", "close": 0.33061218, "volume": null}, {"date": "2001-09-12", "close": 0.38571421, "volume": 1570.0}, {"date": "2001-09-13", "close": 0.38571421, "volume": null}, {"date": "2001-09-14", "close": 0.38571421, "volume": null}, {"date": "2001-09-17", "close": 0.38571421, "volume": null}, {"date": "2001-09-18", "close": 0.38571421, "volume": null}, {"date": "2001-09-19", "close": 0.38571421, "volume": null}, {"date": "2001-09-20", "close": 0.38571421, "volume": null}, {"date": "2001-09-21", "close": 0.33061218, "volume": 363.0}, {"date": "2001-09-24", "close": 0.33061218, "volume": null}, {"date": "2001-09-25", "close": 0.33061218, "volume": null}, {"date": "2001-09-26", "close": 0.33061218, "volume": null}, {"date": "2001-09-27", "close": 0.33061218, "volume": null}, {"date": "2001-09-28", "close": 0.33061218, "volume": null}, {"date": "2001-10-01", "close": 0.33061218, "volume": null}, {"date": "2001-10-02", "close": 0.225918323, "volume": 5444.0}, {"date": "2001-10-03", "close": 0.314081571, "volume": 12585.0}, {"date": "2001-10-04", "close": 0.314081571, "volume": null}, {"date": "2001-10-05", "close": 0.314081571, "volume": null}, {"date": "2001-10-08", "close": 0.286530556, "volume": 8167.0}, {"date": "2001-10-17", "close": 0.247959135, "volume": 36296.0}, {"date": "2001-10-18", "close": 0.27551015, "volume": 3630.0}, {"date": "2001-10-19", "close": 0.27551015, "volume": 1815.0}, {"date": "2001-10-25", "close": 0.27551015, "volume": 6398.0}, {"date": "2001-10-29", "close": 0.297550962, "volume": 4537.0}, {"date": "2001-10-31", "close": 0.27551015, "volume": 861.0}, {"date": "2001-11-01", "close": 0.247959135, "volume": 10889.0}, {"date": "2001-11-07", "close": 0.225918323, "volume": 2769.0}, {"date": "2001-11-14", "close": 0.22040812, "volume": 19600.0}, {"date": "2001-11-15", "close": 0.303061165, "volume": 4537.0}, {"date": "2001-11-19", "close": 0.292040759, "volume": 9074.0}, {"date": "2001-11-22", "close": 0.27551015, "volume": 21778.0}, {"date": "2001-11-26", "close": 0.292040759, "volume": 5481.0}, {"date": "2001-11-28", "close": 0.27551015, "volume": 18148.0}, {"date": "2001-11-29", "close": 0.303061165, "volume": 1815.0}, {"date": "2001-11-30", "close": 0.286530556, "volume": 17795.0}, {"date": "2001-12-06", "close": 0.27551015, "volume": 2178.0}, {"date": "2001-12-07", "close": 0.264489744, "volume": 2744.0}, {"date": "2001-12-11", "close": 0.247959135, "volume": 4142.0}, {"date": "2001-12-14", "close": 0.225918323, "volume": 54444.0}, {"date": "2001-12-17", "close": 0.225918323, "volume": 2972.0}, {"date": "2001-12-20", "close": 0.22040812, "volume": 16578.0}, {"date": "2001-12-24", "close": 0.286530556, "volume": 1815.0}, {"date": "2001-12-27", "close": 0.352652992, "volume": 48587.0}, {"date": "2001-12-28", "close": 0.49591827, "volume": 2214.0}, {"date": "2002-01-02", "close": 0.435306037, "volume": 94378.0}, {"date": "2002-01-03", "close": 0.49591827, "volume": 134842.0}, {"date": "2002-01-04", "close": 0.44081624, "volume": 159704.0}, {"date": "2002-01-07", "close": 0.49591827, "volume": 63374.0}, {"date": "2002-01-08", "close": 0.468367255, "volume": 13793.0}, {"date": "2002-01-09", "close": 0.484897864, "volume": 80534.0}, {"date": "2002-01-10", "close": 0.490408067, "volume": 27565.0}, {"date": "2002-01-11", "close": 0.517959082, "volume": 31033.0}, {"date": "2002-01-14", "close": 0.578571315, "volume": 142051.0}, {"date": "2002-01-15", "close": 0.66122436, "volume": 171775.0}, {"date": "2002-01-16", "close": 0.88163248, "volume": 323122.0}, {"date": "2002-01-17", "close": 0.798979435, "volume": 90764.0}, {"date": "2002-01-18", "close": 0.71632639, "volume": 158922.0}, {"date": "2002-01-21", "close": 0.688775375, "volume": 85795.0}, {"date": "2002-01-22", "close": 0.66122436, "volume": 85879.0}, {"date": "2002-01-23", "close": 0.66122436, "volume": 64426.0}, {"date": "2002-01-24", "close": 0.66122436, "volume": 79961.0}, {"date": "2002-01-25", "close": 0.71632639, "volume": 220311.0}, {"date": "2002-01-29", "close": 0.77142842, "volume": 184462.0}, {"date": "2002-01-30", "close": 0.77142842, "volume": 282854.0}, {"date": "2002-01-31", "close": 0.77142842, "volume": 152111.0}, {"date": "2002-02-01", "close": 0.798979435, "volume": 85265.0}, {"date": "2002-02-04", "close": 0.909183495, "volume": 247099.0}, {"date": "2002-02-05", "close": 0.93673451, "volume": 104173.0}, {"date": "2002-02-06", "close": 0.909183495, "volume": 56672.0}, {"date": "2002-02-07", "close": 0.88163248, "volume": 67956.0}, {"date": "2002-02-08", "close": 0.854081465, "volume": 38457.0}, {"date": "2002-02-11", "close": 0.93673451, "volume": 83530.0}, {"date": "2002-02-12", "close": 0.93673451, "volume": 116511.0}, {"date": "2002-02-13", "close": 0.88163248, "volume": 112156.0}, {"date": "2002-02-14", "close": 1.019387555, "volume": 256259.0}, {"date": "2002-02-15", "close": 0.964285525, "volume": 97927.0}, {"date": "2002-02-18", "close": 0.964285525, "volume": 29854.0}, {"date": "2002-02-19", "close": 0.93673451, "volume": 10388.0}, {"date": "2002-02-20", "close": 0.909183495, "volume": 34255.0}, {"date": "2002-02-21", "close": 0.93673451, "volume": 46224.0}, {"date": "2002-02-22", "close": 0.99183654, "volume": 139193.0}, {"date": "2002-02-25", "close": 0.99183654, "volume": 130836.0}, {"date": "2002-02-26", "close": 0.99183654, "volume": 57403.0}, {"date": "2002-02-27", "close": 0.854081465, "volume": 128140.0}, {"date": "2002-02-28", "close": 0.99183654, "volume": 210726.0}, {"date": "2002-03-01", "close": 1.04693857, "volume": 52787.0}, {"date": "2002-03-05", "close": 1.019387555, "volume": 213194.0}, {"date": "2002-03-06", "close": 0.93673451, "volume": 110658.0}, {"date": "2002-03-07", "close": 0.93673451, "volume": 52941.0}, {"date": "2002-03-08", "close": 0.88163248, "volume": 60343.0}, {"date": "2002-03-11", "close": 0.909183495, "volume": 15789.0}, {"date": "2002-03-12", "close": 0.88163248, "volume": 24420.0}, {"date": "2002-03-13", "close": 0.909183495, "volume": 20445.0}, {"date": "2002-03-14", "close": 0.909183495, "volume": 6098.0}, {"date": "2002-03-15", "close": 0.909183495, "volume": 6533.0}, {"date": "2002-03-18", "close": 0.909183495, "volume": 11706.0}, {"date": "2002-03-19", "close": 0.909183495, "volume": 38474.0}, {"date": "2002-03-20", "close": 0.909183495, "volume": 14475.0}, {"date": "2002-03-21", "close": 0.909183495, "volume": 23199.0}, {"date": "2002-03-22", "close": 0.854081465, "volume": 32667.0}, {"date": "2002-03-25", "close": 0.909183495, "volume": 550.0}, {"date": "2002-03-26", "close": 0.909183495, "volume": 7783.0}, {"date": "2002-03-27", "close": 0.88163248, "volume": 9074.0}, {"date": "2002-03-28", "close": 0.909183495, "volume": 30670.0}, {"date": "2002-04-02", "close": 0.909183495, "volume": 17268.0}, {"date": "2002-04-03", "close": 0.88163248, "volume": 16787.0}, {"date": "2002-04-04", "close": 0.909183495, "volume": 22161.0}, {"date": "2002-04-08", "close": 0.909183495, "volume": 10889.0}, {"date": "2002-04-09", "close": 0.909183495, "volume": 9270.0}, {"date": "2002-04-10", "close": 0.88163248, "volume": 29077.0}, {"date": "2002-04-11", "close": 0.909183495, "volume": 17404.0}, {"date": "2002-04-12", "close": 0.99183654, "volume": 174154.0}, {"date": "2002-05-30", "close": 1.1020406, "volume": 538508.0}, {"date": "2002-05-31", "close": 1.1020406, "volume": 81610.0}, {"date": "2002-06-03", "close": 1.04693857, "volume": 51235.0}, {"date": "2002-06-04", "close": 1.04693857, "volume": 74875.0}, {"date": "2002-06-05", "close": 1.1020406, "volume": 25770.0}, {"date": "2002-06-06", "close": 1.04693857, "volume": 88401.0}, {"date": "2002-06-07", "close": 1.1020406, "volume": 13176.0}, {"date": "2002-06-11", "close": 1.074489585, "volume": 35117.0}, {"date": "2002-06-12", "close": 1.074489585, "volume": 40683.0}, {"date": "2002-06-13", "close": 1.074489585, "volume": 13067.0}, {"date": "2002-06-14", "close": 1.184693645, "volume": 94045.0}, {"date": "2002-06-17", "close": 1.239795675, "volume": 88971.0}, {"date": "2002-06-18", "close": 1.239795675, "volume": 74370.0}, {"date": "2002-06-19", "close": 1.21224466, "volume": 50605.0}, {"date": "2002-06-20", "close": 1.21224466, "volume": 23305.0}, {"date": "2002-06-21", "close": 1.21224466, "volume": 26655.0}, {"date": "2002-06-24", "close": 1.21224466, "volume": 40644.0}, {"date": "2002-06-25", "close": 1.21224466, "volume": 25308.0}, {"date": "2002-06-26", "close": 1.129591615, "volume": 32213.0}, {"date": "2002-06-27", "close": 1.15714263, "volume": 37484.0}, {"date": "2002-06-28", "close": 1.21224466, "volume": 10889.0}, {"date": "2002-07-01", "close": 1.15714263, "volume": 11605.0}, {"date": "2002-07-02", "close": 1.15714263, "volume": 31215.0}, {"date": "2002-07-03", "close": 1.15714263, "volume": 9856.0}, {"date": "2002-07-04", "close": 1.04693857, "volume": 27775.0}, {"date": "2002-07-05", "close": 1.04693857, "volume": 19056.0}, {"date": "2002-07-08", "close": 1.074489585, "volume": 5248.0}, {"date": "2002-07-09", "close": 1.074489585, "volume": 9074.0}, {"date": "2002-07-10", "close": 1.1020406, "volume": 14674.0}, {"date": "2002-07-11", "close": 1.15714263, "volume": 9282.0}, {"date": "2002-07-12", "close": 1.1020406, "volume": 16696.0}, {"date": "2002-07-15", "close": 1.129591615, "volume": 24871.0}, {"date": "2002-07-16", "close": 1.129591615, "volume": 5444.0}, {"date": "2002-07-17", "close": 1.074489585, "volume": 30844.0}, {"date": "2002-07-18", "close": 1.1020406, "volume": 11978.0}, {"date": "2002-07-19", "close": 1.074489585, "volume": 7259.0}, {"date": "2002-07-22", "close": 1.04693857, "volume": 98000.0}, {"date": "2002-07-23", "close": 1.019387555, "volume": 18148.0}, {"date": "2002-07-24", "close": 0.99183654, "volume": 50815.0}, {"date": "2002-07-25", "close": 0.93673451, "volume": 21306.0}, {"date": "2002-07-26", "close": 0.93673451, "volume": 18148.0}, {"date": "2002-07-29", "close": 1.019387555, "volume": 21996.0}, {"date": "2002-07-31", "close": 0.99183654, "volume": 726.0}, {"date": "2002-08-01", "close": 1.019387555, "volume": 5444.0}, {"date": "2002-08-02", "close": 0.99183654, "volume": 8530.0}, {"date": "2002-08-05", "close": 0.99183654, "volume": 22050.0}, {"date": "2002-08-06", "close": 0.99183654, "volume": 15577.0}, {"date": "2002-08-07", "close": 0.99183654, "volume": 853.0}, {"date": "2002-08-08", "close": 0.964285525, "volume": 7078.0}, {"date": "2002-08-09", "close": 0.99183654, "volume": 14519.0}, {"date": "2002-08-12", "close": 0.964285525, "volume": 4773.0}, {"date": "2002-08-13", "close": 0.964285525, "volume": 7408.0}, {"date": "2002-08-15", "close": 0.964285525, "volume": 1756.0}, {"date": "2002-08-16", "close": 0.964285525, "volume": 2781.0}, {"date": "2002-08-19", "close": 0.93673451, "volume": 10830.0}, {"date": "2002-08-20", "close": 0.964285525, "volume": 4667.0}, {"date": "2002-08-21", "close": 0.93673451, "volume": 5118.0}, {"date": "2002-08-26", "close": 0.964285525, "volume": 22281.0}, {"date": "2002-08-27", "close": 0.964285525, "volume": 9074.0}, {"date": "2002-08-28", "close": 0.964285525, "volume": 1270.0}, {"date": "2002-08-29", "close": 0.964285525, "volume": 24500.0}, {"date": "2002-08-30", "close": 1.019387555, "volume": 14519.0}, {"date": "2002-09-02", "close": 0.99183654, "volume": 1815.0}, {"date": "2002-09-03", "close": 1.019387555, "volume": 544.0}, {"date": "2002-09-04", "close": 0.99183654, "volume": 7288.0}, {"date": "2002-09-05", "close": 0.964285525, "volume": 13067.0}, {"date": "2002-09-06", "close": 0.909183495, "volume": 6352.0}, {"date": "2002-09-09", "close": 0.964285525, "volume": 14519.0}, {"date": "2002-09-10", "close": 0.964285525, "volume": 12957.0}, {"date": "2002-09-11", "close": 0.964285525, "volume": 8167.0}, {"date": "2002-09-12", "close": 0.93673451, "volume": 4537.0}, {"date": "2002-09-16", "close": 1.019387555, "volume": 28487.0}, {"date": "2002-09-17", "close": 1.019387555, "volume": 28555.0}, {"date": "2002-09-18", "close": 1.04693857, "volume": 13974.0}, {"date": "2002-09-19", "close": 0.99183654, "volume": 17422.0}, {"date": "2002-09-20", "close": 0.99183654, "volume": 50089.0}, {"date": "2002-09-23", "close": 0.99183654, "volume": 9800.0}, {"date": "2002-09-24", "close": 0.99183654, "volume": 17604.0}, {"date": "2002-09-25", "close": 0.964285525, "volume": 30829.0}, {"date": "2002-09-26", "close": 0.93673451, "volume": 37204.0}, {"date": "2002-09-27", "close": 0.99183654, "volume": 37022.0}, {"date": "2002-10-02", "close": 0.93673451, "volume": 36296.0}, {"date": "2002-10-04", "close": 0.964285525, "volume": 4537.0}, {"date": "2002-10-07", "close": 0.964285525, "volume": 14519.0}, {"date": "2002-10-08", "close": 0.964285525, "volume": 13067.0}, {"date": "2002-10-09", "close": 0.964285525, "volume": 9074.0}, {"date": "2002-10-10", "close": 0.964285525, "volume": 16335.0}, {"date": "2002-10-14", "close": 0.909183495, "volume": 67974.0}, {"date": "2002-10-15", "close": 0.909183495, "volume": 35852.0}, {"date": "2002-10-16", "close": 0.964285525, "volume": 7259.0}, {"date": "2002-10-17", "close": 0.93673451, "volume": 726.0}, {"date": "2002-10-18", "close": 0.964285525, "volume": 6352.0}, {"date": "2002-10-22", "close": 0.99183654, "volume": 55352.0}, {"date": "2002-10-23", "close": 0.99183654, "volume": 19872.0}, {"date": "2002-10-24", "close": 0.99183654, "volume": 26043.0}, {"date": "2002-10-25", "close": 1.04693857, "volume": 6424.0}, {"date": "2002-10-28", "close": 1.04693857, "volume": 41378.0}, {"date": "2002-10-29", "close": 1.019387555, "volume": 14080.0}, {"date": "2002-10-30", "close": 1.074489585, "volume": 75950.0}, {"date": "2002-10-31", "close": 1.1020406, "volume": 49247.0}, {"date": "2002-11-01", "close": 1.1020406, "volume": 87336.0}, {"date": "2002-11-04", "close": 1.04693857, "volume": 2722.0}, {"date": "2002-11-05", "close": 1.04693857, "volume": 726.0}, {"date": "2002-11-06", "close": 1.074489585, "volume": 11070.0}, {"date": "2002-11-07", "close": 1.019387555, "volume": 4080.0}, {"date": "2002-11-08", "close": 1.074489585, "volume": 7259.0}, {"date": "2002-11-11", "close": 1.04693857, "volume": 6806.0}, {"date": "2002-11-12", "close": 1.074489585, "volume": 25280.0}, {"date": "2002-11-13", "close": 1.1020406, "volume": 30525.0}, {"date": "2002-11-14", "close": 1.1020406, "volume": 34844.0}, {"date": "2002-11-15", "close": 1.1020406, "volume": 67201.0}, {"date": "2002-11-18", "close": 1.129591615, "volume": 63519.0}, {"date": "2002-11-19", "close": 1.184693645, "volume": 47968.0}, {"date": "2002-11-20", "close": 1.21224466, "volume": 169394.0}, {"date": "2002-11-21", "close": 1.26734669, "volume": 137152.0}, {"date": "2002-11-22", "close": 1.239795675, "volume": 89426.0}, {"date": "2002-11-25", "close": 1.239795675, "volume": 49445.0}, {"date": "2002-11-26", "close": 1.239795675, "volume": 42013.0}, {"date": "2002-11-27", "close": 1.239795675, "volume": 65671.0}, {"date": "2002-11-28", "close": 1.239795675, "volume": 8449.0}, {"date": "2002-11-29", "close": 1.239795675, "volume": 43919.0}, {"date": "2002-12-02", "close": 1.239795675, "volume": 56365.0}, {"date": "2002-12-03", "close": 1.239795675, "volume": 42361.0}, {"date": "2002-12-04", "close": 1.26734669, "volume": 54862.0}, {"date": "2002-12-05", "close": 1.26734669, "volume": 8983.0}, {"date": "2002-12-06", "close": 1.239795675, "volume": 45733.0}, {"date": "2002-12-09", "close": 1.32244872, "volume": 243712.0}, {"date": "2002-12-10", "close": 1.32244872, "volume": 36532.0}, {"date": "2002-12-11", "close": 1.294897705, "volume": 121153.0}, {"date": "2002-12-12", "close": 1.239795675, "volume": 33637.0}, {"date": "2002-12-13", "close": 1.26734669, "volume": 63519.0}, {"date": "2002-12-16", "close": 1.26734669, "volume": 2178.0}, {"date": "2002-12-17", "close": 1.21224466, "volume": 58619.0}, {"date": "2002-12-18", "close": 1.239795675, "volume": 11796.0}, {"date": "2002-12-19", "close": 1.239795675, "volume": 28409.0}, {"date": "2002-12-20", "close": 1.26734669, "volume": 14239.0}, {"date": "2002-12-23", "close": 1.294897705, "volume": 29037.0}, {"date": "2002-12-24", "close": 1.239795675, "volume": 31396.0}, {"date": "2002-12-30", "close": 1.239795675, "volume": 17168.0}, {"date": "2003-01-02", "close": 1.239795675, "volume": 18148.0}, {"date": "2003-01-03", "close": 1.239795675, "volume": 10889.0}, {"date": "2003-01-06", "close": 1.239795675, "volume": 6997.0}, {"date": "2003-01-07", "close": 1.239795675, "volume": 363.0}, {"date": "2003-01-08", "close": 1.239795675, "volume": 11035.0}, {"date": "2003-01-09", "close": 1.26734669, "volume": 3766.0}, {"date": "2003-01-10", "close": 1.239795675, "volume": 5263.0}, {"date": "2003-01-13", "close": 1.239795675, "volume": 14519.0}, {"date": "2003-01-14", "close": 1.239795675, "volume": 27222.0}, {"date": "2003-01-15", "close": 1.26734669, "volume": 14519.0}, {"date": "2003-01-16", "close": 1.239795675, "volume": 10375.0}, {"date": "2003-01-17", "close": 1.239795675, "volume": 6533.0}, {"date": "2003-01-20", "close": 1.26734669, "volume": 28402.0}, {"date": "2003-01-21", "close": 1.239795675, "volume": 13025.0}, {"date": "2003-01-22", "close": 1.239795675, "volume": 11252.0}, {"date": "2003-01-23", "close": 1.239795675, "volume": 10181.0}, {"date": "2003-01-24", "close": 1.239795675, "volume": 9981.0}, {"date": "2003-01-28", "close": 1.239795675, "volume": 59575.0}, {"date": "2003-01-29", "close": 1.21224466, "volume": 8389.0}, {"date": "2003-01-30", "close": 1.21224466, "volume": 20295.0}, {"date": "2003-01-31", "close": 1.239795675, "volume": 7622.0}, {"date": "2003-02-03", "close": 1.21224466, "volume": 4537.0}, {"date": "2003-02-04", "close": 1.21224466, "volume": 13357.0}, {"date": "2003-02-05", "close": 1.21224466, "volume": 8556.0}, {"date": "2003-02-06", "close": 1.184693645, "volume": 4719.0}, {"date": "2003-02-07", "close": 1.239795675, "volume": 53484.0}, {"date": "2003-02-10", "close": 1.239795675, "volume": 69477.0}, {"date": "2003-02-11", "close": 1.239795675, "volume": 4537.0}, {"date": "2003-02-13", "close": 1.21224466, "volume": 4241.0}, {"date": "2003-02-14", "close": 1.26734669, "volume": 6232.0}, {"date": "2003-02-17", "close": 1.239795675, "volume": 47258.0}, {"date": "2003-02-18", "close": 1.239795675, "volume": 9074.0}, {"date": "2003-02-19", "close": 1.239795675, "volume": 4537.0}, {"date": "2003-02-20", "close": 1.239795675, "volume": 35760.0}, {"date": "2003-02-21", "close": 1.239795675, "volume": 2359.0}, {"date": "2003-02-24", "close": 1.239795675, "volume": 2269.0}, {"date": "2003-02-25", "close": 1.239795675, "volume": 10925.0}, {"date": "2003-02-26", "close": 1.239795675, "volume": 3176.0}, {"date": "2003-02-27", "close": 1.239795675, "volume": 10309.0}, {"date": "2003-02-28", "close": 1.37755075, "volume": 762.0}, {"date": "2003-03-03", "close": 1.26734669, "volume": 1815.0}, {"date": "2003-03-04", "close": 1.26734669, "volume": 30707.0}, {"date": "2003-03-05", "close": 1.239795675, "volume": 14446.0}, {"date": "2003-03-06", "close": 1.1020406, "volume": 19633.0}, {"date": "2003-03-11", "close": 1.074489585, "volume": 12613.0}, {"date": "2003-03-13", "close": 0.99183654, "volume": 13430.0}, {"date": "2003-03-14", "close": 1.019387555, "volume": 27222.0}, {"date": "2003-03-17", "close": 0.99183654, "volume": 18077.0}, {"date": "2003-03-18", "close": 0.964285525, "volume": 2214.0}, {"date": "2003-03-19", "close": 0.99183654, "volume": 10381.0}, {"date": "2003-03-20", "close": 0.99183654, "volume": 28417.0}, {"date": "2003-03-21", "close": 0.99183654, "volume": 11926.0}, {"date": "2003-03-24", "close": 1.019387555, "volume": 5081.0}, {"date": "2003-03-25", "close": 0.964285525, "volume": 9074.0}, {"date": "2003-03-26", "close": 0.964285525, "volume": 11978.0}, {"date": "2003-03-27", "close": 0.964285525, "volume": 10889.0}, {"date": "2003-03-28", "close": 0.964285525, "volume": 7259.0}, {"date": "2003-03-31", "close": 0.964285525, "volume": 9981.0}, {"date": "2003-04-01", "close": 0.964285525, "volume": 16387.0}, {"date": "2003-04-02", "close": 0.964285525, "volume": 10590.0}, {"date": "2003-04-03", "close": 0.964285525, "volume": 871.0}, {"date": "2003-04-04", "close": 0.99183654, "volume": 8094.0}, {"date": "2003-04-07", "close": 0.964285525, "volume": 1597.0}, {"date": "2003-04-08", "close": 0.99183654, "volume": 28581.0}, {"date": "2003-04-09", "close": 0.99183654, "volume": 15453.0}, {"date": "2003-04-10", "close": 0.99183654, "volume": 7985.0}, {"date": "2003-04-11", "close": 0.99183654, "volume": 1089.0}, {"date": "2003-04-14", "close": 0.964285525, "volume": 5001.0}, {"date": "2003-04-15", "close": 0.964285525, "volume": 11383.0}, {"date": "2003-04-16", "close": 0.964285525, "volume": 103557.0}, {"date": "2003-04-17", "close": 1.019387555, "volume": 4230.0}, {"date": "2003-04-22", "close": 1.1020406, "volume": 4537.0}, {"date": "2003-04-23", "close": 0.88163248, "volume": 54444.0}, {"date": "2003-04-24", "close": 0.82653045, "volume": 13067.0}, {"date": "2003-04-28", "close": 0.854081465, "volume": 22504.0}, {"date": "2003-04-29", "close": 0.82653045, "volume": 41741.0}, {"date": "2003-04-30", "close": 0.82653045, "volume": 27676.0}, {"date": "2003-05-02", "close": 0.82653045, "volume": 35697.0}, {"date": "2003-05-05", "close": 0.88163248, "volume": 12595.0}, {"date": "2003-05-07", "close": 0.82653045, "volume": 4356.0}, {"date": "2003-05-08", "close": 0.77142842, "volume": 41668.0}, {"date": "2003-05-09", "close": 0.688775375, "volume": 22847.0}, {"date": "2003-05-12", "close": 0.88163248, "volume": 11796.0}, {"date": "2003-05-13", "close": 0.88163248, "volume": 7985.0}, {"date": "2003-05-14", "close": 0.88163248, "volume": 5081.0}, {"date": "2003-05-15", "close": 0.88163248, "volume": 6261.0}, {"date": "2003-05-16", "close": 0.82653045, "volume": 11252.0}, {"date": "2003-05-20", "close": 0.82653045, "volume": 3630.0}, {"date": "2003-05-21", "close": 0.88163248, "volume": 18511.0}, {"date": "2003-05-22", "close": 0.854081465, "volume": 15426.0}, {"date": "2003-05-23", "close": 0.82653045, "volume": 7659.0}, {"date": "2003-05-26", "close": 0.798979435, "volume": 25280.0}, {"date": "2003-05-27", "close": 0.798979435, "volume": 16097.0}, {"date": "2003-05-28", "close": 0.88163248, "volume": 3630.0}, {"date": "2003-05-29", "close": 0.88163248, "volume": 13067.0}, {"date": "2003-06-02", "close": 1.019387555, "volume": 58727.0}, {"date": "2003-06-03", "close": 0.99183654, "volume": 3630.0}, {"date": "2003-06-04", "close": 0.964285525, "volume": 7804.0}, {"date": "2003-06-05", "close": 1.04693857, "volume": 13611.0}, {"date": "2003-06-06", "close": 1.04693857, "volume": 27004.0}, {"date": "2003-06-10", "close": 0.99183654, "volume": 3811.0}, {"date": "2003-06-11", "close": 0.99183654, "volume": 27052.0}, {"date": "2003-06-12", "close": 1.019387555, "volume": 8167.0}, {"date": "2003-06-13", "close": 0.99183654, "volume": 40898.0}, {"date": "2003-06-16", "close": 0.964285525, "volume": 2904.0}, {"date": "2003-06-17", "close": 0.99183654, "volume": 907.0}, {"date": "2003-06-18", "close": 0.964285525, "volume": 4719.0}, {"date": "2003-06-19", "close": 0.99183654, "volume": 76222.0}, {"date": "2003-06-20", "close": 1.019387555, "volume": 57869.0}, {"date": "2003-06-23", "close": 1.04693857, "volume": 46124.0}, {"date": "2003-06-24", "close": 1.04693857, "volume": 9746.0}, {"date": "2003-06-25", "close": 1.019387555, "volume": 50294.0}, {"date": "2003-06-26", "close": 0.964285525, "volume": 371394.0}, {"date": "2003-06-27", "close": 0.99183654, "volume": 7404.0}, {"date": "2003-06-30", "close": 0.964285525, "volume": 5206.0}, {"date": "2003-07-03", "close": 0.99183654, "volume": 3630.0}, {"date": "2003-07-04", "close": 0.99183654, "volume": 761.0}, {"date": "2003-07-07", "close": 1.1020406, "volume": 30293.0}, {"date": "2003-07-08", "close": 1.129591615, "volume": 10653.0}, {"date": "2003-07-09", "close": 1.21224466, "volume": 635.0}, {"date": "2003-07-10", "close": 1.1020406, "volume": 4665.0}, {"date": "2003-07-11", "close": 1.129591615, "volume": 5280.0}, {"date": "2003-07-14", "close": 1.21224466, "volume": 89017.0}, {"date": "2003-07-15", "close": 1.1020406, "volume": 2178.0}, {"date": "2003-07-17", "close": 1.1020406, "volume": 3354.0}, {"date": "2003-07-18", "close": 1.074489585, "volume": 18148.0}, {"date": "2003-07-21", "close": 1.1020406, "volume": 3630.0}, {"date": "2003-07-22", "close": 0.99183654, "volume": 6080.0}, {"date": "2003-07-23", "close": 1.1020406, "volume": 22395.0}, {"date": "2003-07-24", "close": 1.1020406, "volume": 7840.0}, {"date": "2003-07-25", "close": 1.15714263, "volume": 17694.0}, {"date": "2003-07-28", "close": 1.1020406, "volume": 15429.0}, {"date": "2003-07-29", "close": 1.129591615, "volume": 1089.0}, {"date": "2003-07-30", "close": 1.26734669, "volume": 76666.0}, {"date": "2003-07-31", "close": 1.21224466, "volume": 22161.0}, {"date": "2003-08-01", "close": 1.1020406, "volume": 19579.0}, {"date": "2003-08-04", "close": 1.129591615, "volume": 15599.0}, {"date": "2003-08-05", "close": 1.04693857, "volume": 11472.0}, {"date": "2003-08-06", "close": 1.019387555, "volume": 22135.0}, {"date": "2003-08-07", "close": 0.99183654, "volume": 34163.0}, {"date": "2003-08-08", "close": 1.1020406, "volume": 23458.0}, {"date": "2003-08-11", "close": 1.019387555, "volume": 22832.0}, {"date": "2003-08-12", "close": 1.019387555, "volume": 726.0}, {"date": "2003-08-14", "close": 1.1020406, "volume": 25952.0}, {"date": "2003-08-15", "close": 1.1020406, "volume": 8167.0}, {"date": "2003-08-18", "close": 1.129591615, "volume": 10921.0}, {"date": "2003-08-19", "close": 1.1020406, "volume": 5444.0}, {"date": "2003-08-21", "close": 1.129591615, "volume": 4152.0}, {"date": "2003-08-22", "close": 1.129591615, "volume": 1452.0}, {"date": "2003-08-25", "close": 1.15714263, "volume": 10152.0}, {"date": "2003-08-26", "close": 1.15714263, "volume": 13656.0}, {"date": "2003-08-27", "close": 1.21224466, "volume": 28593.0}, {"date": "2003-08-28", "close": 1.239795675, "volume": 7423.0}, {"date": "2003-08-29", "close": 1.239795675, "volume": 24013.0}, {"date": "2003-09-01", "close": 1.21224466, "volume": 10428.0}, {"date": "2003-09-02", "close": 1.184693645, "volume": 16551.0}, {"date": "2003-09-03", "close": 1.074489585, "volume": 1089.0}, {"date": "2003-09-04", "close": 1.074489585, "volume": 9981.0}, {"date": "2003-09-08", "close": 1.074489585, "volume": 1452.0}, {"date": "2003-09-09", "close": 1.1020406, "volume": 9074.0}, {"date": "2003-09-10", "close": 1.184693645, "volume": 12369.0}, {"date": "2003-09-12", "close": 1.1020406, "volume": 5372.0}, {"date": "2003-09-15", "close": 1.04693857, "volume": 27611.0}, {"date": "2003-09-16", "close": 1.04693857, "volume": 21052.0}, {"date": "2003-09-17", "close": 1.04693857, "volume": 35389.0}, {"date": "2003-09-18", "close": 1.019387555, "volume": 18409.0}, {"date": "2003-09-19", "close": 1.019387555, "volume": 835.0}, {"date": "2003-09-24", "close": 0.964285525, "volume": 28856.0}, {"date": "2003-09-25", "close": 0.99183654, "volume": 4537.0}, {"date": "2003-09-26", "close": 1.1020406, "volume": 1815.0}, {"date": "2003-09-29", "close": 1.074489585, "volume": 907.0}, {"date": "2003-09-30", "close": 1.04693857, "volume": 39926.0}, {"date": "2003-10-01", "close": 1.074489585, "volume": 22685.0}, {"date": "2003-10-02", "close": 1.074489585, "volume": 36954.0}, {"date": "2003-10-03", "close": 1.074489585, "volume": 454.0}, {"date": "2003-10-06", "close": 1.074489585, "volume": 9138.0}, {"date": "2003-10-07", "close": 1.074489585, "volume": 7881.0}, {"date": "2003-10-08", "close": 1.04693857, "volume": 6098.0}, {"date": "2003-10-09", "close": 0.99183654, "volume": 2541.0}, {"date": "2003-10-10", "close": 0.99183654, "volume": 4265.0}, {"date": "2003-10-13", "close": 1.04693857, "volume": 12958.0}, {"date": "2003-10-14", "close": 1.1020406, "volume": 7713.0}, {"date": "2003-10-15", "close": 1.04693857, "volume": 2178.0}, {"date": "2003-10-16", "close": 0.93673451, "volume": 18529.0}, {"date": "2003-10-17", "close": 0.99183654, "volume": 879.0}, {"date": "2003-10-20", "close": 1.1020406, "volume": 45370.0}, {"date": "2003-10-21", "close": 1.1020406, "volume": 45370.0}, {"date": "2003-10-22", "close": 1.1020406, "volume": 37748.0}, {"date": "2003-10-23", "close": 1.1020406, "volume": 19056.0}, {"date": "2003-10-24", "close": 1.04693857, "volume": 3108.0}, {"date": "2003-10-27", "close": 1.1020406, "volume": 26315.0}, {"date": "2003-10-28", "close": 1.1020406, "volume": 65854.0}, {"date": "2003-10-29", "close": 1.15714263, "volume": 907.0}, {"date": "2003-10-30", "close": 1.239795675, "volume": 67319.0}, {"date": "2003-10-31", "close": 1.32244872, "volume": 98327.0}, {"date": "2003-11-03", "close": 1.32244872, "volume": 24309.0}, {"date": "2003-11-04", "close": 1.32244872, "volume": 8348.0}, {"date": "2003-11-05", "close": 1.32244872, "volume": 14881.0}, {"date": "2003-11-06", "close": 1.349999735, "volume": 19083.0}, {"date": "2003-11-07", "close": 1.349999735, "volume": 4537.0}, {"date": "2003-11-10", "close": 1.37755075, "volume": 30467.0}, {"date": "2003-11-11", "close": 1.37755075, "volume": 8826.0}, {"date": "2003-11-12", "close": 1.37755075, "volume": 6096.0}, {"date": "2003-11-13", "close": 1.37755075, "volume": 2686.0}, {"date": "2003-11-14", "close": 1.32244872, "volume": 43265.0}, {"date": "2003-11-17", "close": 1.32244872, "volume": 4311.0}, {"date": "2003-11-18", "close": 1.32244872, "volume": 1270.0}, {"date": "2003-11-19", "close": 1.32244872, "volume": 3666.0}, {"date": "2003-11-21", "close": 1.26734669, "volume": 15970.0}, {"date": "2003-11-25", "close": 1.184693645, "volume": 13593.0}, {"date": "2003-11-27", "close": 1.294897705, "volume": 120486.0}, {"date": "2003-12-01", "close": 1.349999735, "volume": 2426.0}, {"date": "2003-12-02", "close": 1.26734669, "volume": 15087.0}, {"date": "2003-12-03", "close": 1.21224466, "volume": 7516.0}, {"date": "2003-12-04", "close": 1.21224466, "volume": 15057.0}, {"date": "2003-12-09", "close": 1.349999735, "volume": 1815.0}, {"date": "2003-12-10", "close": 1.26734669, "volume": 1470.0}, {"date": "2003-12-11", "close": 1.26734669, "volume": 6715.0}, {"date": "2003-12-12", "close": 1.349999735, "volume": 7259.0}, {"date": "2003-12-15", "close": 1.37755075, "volume": 20489.0}, {"date": "2003-12-16", "close": 1.48775481, "volume": 99815.0}, {"date": "2003-12-17", "close": 1.43265278, "volume": 15535.0}, {"date": "2003-12-18", "close": 1.405101765, "volume": 8873.0}, {"date": "2003-12-19", "close": 1.43265278, "volume": 19880.0}, {"date": "2003-12-22", "close": 1.460203795, "volume": 5081.0}, {"date": "2003-12-24", "close": 1.43265278, "volume": 4537.0}, {"date": "2003-12-29", "close": 1.43265278, "volume": 4537.0}, {"date": "2003-12-31", "close": 1.43265278, "volume": 9074.0}, {"date": "2004-01-02", "close": 1.460203795, "volume": 3357.0}, {"date": "2004-01-05", "close": 1.48775481, "volume": 20870.0}, {"date": "2004-01-06", "close": 1.48775481, "volume": 25407.0}, {"date": "2004-01-07", "close": 1.570407855, "volume": 48713.0}, {"date": "2004-01-08", "close": 1.59795887, "volume": 87280.0}, {"date": "2004-01-09", "close": 1.59795887, "volume": 25470.0}, {"date": "2004-01-12", "close": 1.76326496, "volume": 63119.0}, {"date": "2004-01-13", "close": 1.680611915, "volume": 73863.0}, {"date": "2004-01-14", "close": 1.570407855, "volume": 50825.0}, {"date": "2004-01-15", "close": 1.6530609, "volume": 14668.0}, {"date": "2004-01-16", "close": 1.570407855, "volume": 15063.0}, {"date": "2004-01-19", "close": 1.570407855, "volume": 34481.0}, {"date": "2004-01-20", "close": 1.59795887, "volume": 36659.0}, {"date": "2004-01-21", "close": 1.570407855, "volume": 29944.0}, {"date": "2004-01-22", "close": 1.59795887, "volume": 56804.0}, {"date": "2004-01-23", "close": 1.6530609, "volume": 90196.0}, {"date": "2004-01-27", "close": 1.6530609, "volume": 54284.0}, {"date": "2004-01-28", "close": 1.680611915, "volume": 29944.0}, {"date": "2004-01-29", "close": 1.54285684, "volume": 23490.0}, {"date": "2004-01-30", "close": 1.81836699, "volume": 61050.0}, {"date": "2004-02-02", "close": 1.901020035, "volume": 51083.0}, {"date": "2004-02-03", "close": 1.87346902, "volume": 13639.0}, {"date": "2004-02-04", "close": 1.845918005, "volume": 22845.0}, {"date": "2004-02-05", "close": 1.87346902, "volume": 9307.0}, {"date": "2004-02-06", "close": 1.76326496, "volume": 97800.0}, {"date": "2004-02-09", "close": 1.81836699, "volume": 36959.0}, {"date": "2004-02-10", "close": 1.92857105, "volume": 997684.0}, {"date": "2004-02-11", "close": 1.956122065, "volume": 225095.0}, {"date": "2004-02-12", "close": 1.87346902, "volume": 62821.0}, {"date": "2004-02-13", "close": 1.81836699, "volume": 44826.0}, {"date": "2004-02-16", "close": 1.901020035, "volume": 56123.0}, {"date": "2004-02-17", "close": 1.92857105, "volume": 30852.0}, {"date": "2004-02-18", "close": 1.92857105, "volume": 5054.0}, {"date": "2004-02-19", "close": 1.87346902, "volume": 16333.0}, {"date": "2004-02-20", "close": 1.901020035, "volume": 25393.0}, {"date": "2004-02-23", "close": 1.92857105, "volume": 109016.0}, {"date": "2004-02-24", "close": 1.92857105, "volume": 105259.0}, {"date": "2004-02-25", "close": 1.98367308, "volume": 67108.0}, {"date": "2004-02-26", "close": 1.92857105, "volume": 10889.0}, {"date": "2004-02-27", "close": 1.956122065, "volume": 43660.0}, {"date": "2004-03-01", "close": 1.98367308, "volume": 81676.0}, {"date": "2004-03-02", "close": 1.901020035, "volume": 77645.0}, {"date": "2004-03-03", "close": 1.76326496, "volume": 27404.0}, {"date": "2004-03-04", "close": 1.87346902, "volume": 15789.0}, {"date": "2004-03-05", "close": 1.87346902, "volume": 5863.0}, {"date": "2004-03-08", "close": 1.81836699, "volume": 37022.0}, {"date": "2004-03-10", "close": 1.81836699, "volume": 3503.0}, {"date": "2004-03-11", "close": 1.81836699, "volume": 22685.0}, {"date": "2004-03-12", "close": 1.70816293, "volume": 1815.0}, {"date": "2004-03-15", "close": 1.625509885, "volume": 66096.0}, {"date": "2004-03-16", "close": 1.570407855, "volume": 31126.0}, {"date": "2004-03-17", "close": 1.54285684, "volume": 32658.0}, {"date": "2004-03-18", "close": 1.70816293, "volume": 31303.0}, {"date": "2004-03-22", "close": 1.6530609, "volume": 3455.0}, {"date": "2004-03-23", "close": 1.59795887, "volume": 11618.0}, {"date": "2004-03-25", "close": 1.6530609, "volume": 30852.0}, {"date": "2004-03-26", "close": 1.570407855, "volume": 3630.0}, {"date": "2004-03-29", "close": 1.54285684, "volume": 17978.0}, {"date": "2004-03-30", "close": 1.59795887, "volume": 8554.0}, {"date": "2004-04-01", "close": 1.515305825, "volume": 38474.0}, {"date": "2004-04-02", "close": 1.48775481, "volume": 14881.0}, {"date": "2004-04-05", "close": 1.515305825, "volume": 29228.0}, {"date": "2004-04-06", "close": 1.54285684, "volume": 990.0}, {"date": "2004-04-07", "close": 1.515305825, "volume": 726.0}, {"date": "2004-04-08", "close": 1.515305825, "volume": 16333.0}, {"date": "2004-04-13", "close": 1.515305825, "volume": 8130.0}, {"date": "2004-04-14", "close": 1.515305825, "volume": 36333.0}, {"date": "2004-04-15", "close": 1.48775481, "volume": 21778.0}, {"date": "2004-04-16", "close": 1.54285684, "volume": 31688.0}, {"date": "2004-04-19", "close": 1.54285684, "volume": 16368.0}, {"date": "2004-04-20", "close": 1.48775481, "volume": 3630.0}, {"date": "2004-04-22", "close": 1.48775481, "volume": 13611.0}, {"date": "2004-04-23", "close": 1.48775481, "volume": 998.0}, {"date": "2004-04-27", "close": 1.6530609, "volume": 64345.0}, {"date": "2004-04-28", "close": 1.6530609, "volume": 58297.0}, {"date": "2004-04-30", "close": 1.6530609, "volume": 726.0}, {"date": "2004-05-03", "close": 1.570407855, "volume": 6461.0}, {"date": "2004-05-04", "close": 1.54285684, "volume": 7259.0}, {"date": "2004-05-05", "close": 1.515305825, "volume": 7259.0}, {"date": "2004-05-06", "close": 1.48775481, "volume": 48819.0}, {"date": "2004-05-07", "close": 1.570407855, "volume": 12431.0}, {"date": "2004-05-10", "close": 1.48775481, "volume": 23774.0}, {"date": "2004-05-11", "close": 1.54285684, "volume": 53356.0}, {"date": "2004-05-13", "close": 1.570407855, "volume": 12098.0}, {"date": "2004-05-17", "close": 1.570407855, "volume": 5687.0}, {"date": "2004-05-18", "close": 1.570407855, "volume": 4419.0}, {"date": "2004-05-19", "close": 1.625509885, "volume": 3993.0}, {"date": "2004-05-20", "close": 1.59795887, "volume": 1815.0}, {"date": "2004-05-21", "close": 1.515305825, "volume": 2541.0}, {"date": "2004-05-25", "close": 1.515305825, "volume": 726.0}, {"date": "2004-05-26", "close": 1.59795887, "volume": 20691.0}, {"date": "2004-05-27", "close": 1.54285684, "volume": 1089.0}, {"date": "2004-05-28", "close": 1.59795887, "volume": 6170.0}, {"date": "2004-05-31", "close": 1.59795887, "volume": 9256.0}, {"date": "2004-06-01", "close": 1.625509885, "volume": 1230.0}, {"date": "2004-06-02", "close": 1.570407855, "volume": 3630.0}, {"date": "2004-06-03", "close": 1.570407855, "volume": 544.0}, {"date": "2004-06-04", "close": 1.54285684, "volume": 6896.0}, {"date": "2004-06-07", "close": 1.54285684, "volume": 182389.0}, {"date": "2004-06-08", "close": 1.515305825, "volume": 12016.0}, {"date": "2004-06-09", "close": 1.515305825, "volume": 5444.0}, {"date": "2004-06-11", "close": 1.625509885, "volume": 7060.0}, {"date": "2004-06-15", "close": 1.6530609, "volume": 2722.0}, {"date": "2004-06-16", "close": 1.6530609, "volume": 18148.0}, {"date": "2004-06-17", "close": 1.59795887, "volume": 13597.0}, {"date": "2004-06-18", "close": 1.6530609, "volume": 11030.0}, {"date": "2004-06-21", "close": 1.76326496, "volume": 3630.0}, {"date": "2004-06-22", "close": 1.6530609, "volume": 13796.0}, {"date": "2004-06-24", "close": 1.76326496, "volume": 4537.0}, {"date": "2004-06-25", "close": 1.6530609, "volume": 2178.0}, {"date": "2004-06-28", "close": 1.76326496, "volume": 2836.0}, {"date": "2004-06-29", "close": 1.76326496, "volume": 46832.0}, {"date": "2004-06-30", "close": 1.735713945, "volume": 1815.0}, {"date": "2004-07-01", "close": 1.735713945, "volume": 10335.0}, {"date": "2004-07-02", "close": 1.735713945, "volume": 2650.0}, {"date": "2004-07-05", "close": 1.70816293, "volume": 3993.0}, {"date": "2004-07-06", "close": 1.735713945, "volume": 14760.0}, {"date": "2004-07-07", "close": 1.81836699, "volume": 16778.0}, {"date": "2004-07-08", "close": 1.87346902, "volume": 30333.0}, {"date": "2004-07-09", "close": 1.87346902, "volume": 26273.0}, {"date": "2004-07-12", "close": 1.901020035, "volume": 39908.0}, {"date": "2004-07-13", "close": 1.901020035, "volume": 2595.0}, {"date": "2004-07-14", "close": 1.845918005, "volume": 10090.0}, {"date": "2004-07-15", "close": 1.92857105, "volume": 36260.0}, {"date": "2004-07-16", "close": 1.956122065, "volume": 1397.0}, {"date": "2004-07-20", "close": 1.92857105, "volume": 25407.0}, {"date": "2004-07-21", "close": 2.03877511, "volume": 84370.0}, {"date": "2004-07-22", "close": 2.03877511, "volume": 7878.0}, {"date": "2004-07-23", "close": 2.011224095, "volume": 7985.0}, {"date": "2004-07-26", "close": 1.98367308, "volume": 17182.0}, {"date": "2004-07-27", "close": 2.011224095, "volume": 6352.0}, {"date": "2004-07-28", "close": 2.011224095, "volume": 907.0}, {"date": "2004-07-29", "close": 2.2040812, "volume": 55607.0}, {"date": "2004-07-30", "close": 2.31428526, "volume": 167455.0}, {"date": "2004-08-02", "close": 2.31428526, "volume": 110133.0}, {"date": "2004-08-03", "close": 2.31428526, "volume": 19146.0}, {"date": "2004-08-04", "close": 2.31428526, "volume": 24319.0}, {"date": "2004-08-05", "close": 2.64489744, "volume": 194629.0}, {"date": "2004-08-06", "close": 2.69999947, "volume": 53064.0}, {"date": "2004-08-09", "close": 2.64489744, "volume": 34881.0}, {"date": "2004-08-10", "close": 2.53469338, "volume": 43593.0}, {"date": "2004-08-11", "close": 2.507142365, "volume": 9433.0}, {"date": "2004-08-12", "close": 2.42448932, "volume": 37008.0}, {"date": "2004-08-13", "close": 2.47959135, "volume": 22594.0}, {"date": "2004-08-16", "close": 2.452040335, "volume": 15517.0}, {"date": "2004-08-17", "close": 2.53469338, "volume": 41131.0}, {"date": "2004-08-18", "close": 2.69999947, "volume": 75897.0}, {"date": "2004-08-19", "close": 2.64489744, "volume": 64068.0}, {"date": "2004-08-20", "close": 2.58979541, "volume": 24627.0}, {"date": "2004-08-23", "close": 2.672448455, "volume": 11615.0}, {"date": "2004-08-24", "close": 2.64489744, "volume": 12205.0}, {"date": "2004-08-25", "close": 2.64489744, "volume": 23080.0}, {"date": "2004-08-26", "close": 2.727550485, "volume": 53356.0}, {"date": "2004-08-27", "close": 2.86530556, "volume": 184757.0}, {"date": "2004-08-30", "close": 2.86530556, "volume": 141823.0}, {"date": "2004-08-31", "close": 2.7551015, "volume": 25879.0}, {"date": "2004-09-01", "close": 2.69999947, "volume": 30556.0}, {"date": "2004-09-02", "close": 2.7551015, "volume": 14252.0}, {"date": "2004-09-03", "close": 2.7551015, "volume": 5871.0}, {"date": "2004-09-06", "close": 2.58979541, "volume": 11161.0}, {"date": "2004-09-07", "close": 2.53469338, "volume": 10435.0}, {"date": "2004-09-08", "close": 2.507142365, "volume": 99686.0}, {"date": "2004-09-09", "close": 2.341836275, "volume": 46296.0}, {"date": "2004-09-10", "close": 2.47959135, "volume": 24736.0}, {"date": "2004-09-13", "close": 2.53469338, "volume": 15901.0}, {"date": "2004-09-14", "close": 2.47959135, "volume": 1815.0}, {"date": "2004-09-17", "close": 2.47959135, "volume": 2232.0}, {"date": "2004-09-20", "close": 2.47959135, "volume": 7259.0}, {"date": "2004-09-21", "close": 2.53469338, "volume": 22360.0}, {"date": "2004-09-22", "close": 2.562244395, "volume": 18962.0}, {"date": "2004-09-23", "close": 2.53469338, "volume": 9473.0}, {"date": "2004-09-24", "close": 2.53469338, "volume": 2722.0}, {"date": "2004-09-27", "close": 2.58979541, "volume": 3021.0}, {"date": "2004-09-29", "close": 2.53469338, "volume": 497895.0}, {"date": "2004-09-30", "close": 2.58979541, "volume": 63051.0}, {"date": "2004-10-01", "close": 2.58979541, "volume": 8721.0}, {"date": "2004-10-04", "close": 2.672448455, "volume": 12704.0}, {"date": "2004-10-05", "close": 2.86530556, "volume": 41123.0}, {"date": "2004-10-06", "close": 2.7551015, "volume": 15113.0}, {"date": "2004-10-07", "close": 2.69999947, "volume": 17059.0}, {"date": "2004-10-08", "close": 2.7551015, "volume": 17059.0}, {"date": "2004-10-11", "close": 2.92040759, "volume": 12704.0}, {"date": "2004-10-12", "close": 2.727550485, "volume": 17495.0}, {"date": "2004-10-13", "close": 2.727550485, "volume": 22695.0}, {"date": "2004-10-14", "close": 2.69999947, "volume": 6533.0}, {"date": "2004-10-15", "close": 2.69999947, "volume": 3462.0}, {"date": "2004-10-18", "close": 2.64489744, "volume": 4342.0}, {"date": "2004-10-19", "close": 2.7551015, "volume": 16515.0}, {"date": "2004-10-20", "close": 2.727550485, "volume": 10408.0}, {"date": "2004-10-21", "close": 2.7551015, "volume": 23965.0}, {"date": "2004-10-22", "close": 2.7551015, "volume": 5626.0}, {"date": "2004-10-25", "close": 2.81020353, "volume": 5263.0}, {"date": "2004-10-26", "close": 2.81020353, "volume": 22912.0}, {"date": "2004-10-27", "close": 2.69999947, "volume": 22504.0}, {"date": "2004-10-28", "close": 2.727550485, "volume": 13067.0}, {"date": "2004-10-29", "close": 2.7551015, "volume": 15319.0}, {"date": "2004-11-01", "close": 2.81020353, "volume": 6016.0}, {"date": "2004-11-02", "close": 2.86530556, "volume": 4879.0}, {"date": "2004-11-03", "close": 2.86530556, "volume": 11091.0}, {"date": "2004-11-04", "close": 2.92040759, "volume": 30194.0}, {"date": "2004-11-05", "close": 3.14081571, "volume": 50126.0}, {"date": "2004-11-08", "close": 3.3061218, "volume": 43524.0}, {"date": "2004-11-09", "close": 3.3061218, "volume": 34131.0}, {"date": "2004-11-10", "close": 3.36122383, "volume": 13385.0}, {"date": "2004-11-11", "close": 3.36122383, "volume": 30090.0}, {"date": "2004-11-12", "close": 3.41632586, "volume": 2359.0}, {"date": "2004-11-15", "close": 3.52652992, "volume": 15081.0}, {"date": "2004-11-16", "close": 3.52652992, "volume": 32304.0}, {"date": "2004-11-17", "close": 3.3061218, "volume": 31408.0}, {"date": "2004-11-18", "close": 3.36122383, "volume": 65326.0}, {"date": "2004-11-19", "close": 3.36122383, "volume": 12711.0}, {"date": "2004-11-22", "close": 3.3061218, "volume": 20286.0}, {"date": "2004-11-23", "close": 3.3061218, "volume": 14990.0}, {"date": "2004-11-24", "close": 3.25101977, "volume": 635.0}, {"date": "2004-11-25", "close": 3.19591774, "volume": 19019.0}, {"date": "2004-11-26", "close": 3.14081571, "volume": 9800.0}, {"date": "2004-11-29", "close": 3.14081571, "volume": 43421.0}, {"date": "2004-11-30", "close": 3.14081571, "volume": 27422.0}, {"date": "2004-12-01", "close": 3.19591774, "volume": 9158.0}, {"date": "2004-12-02", "close": 3.3061218, "volume": 8530.0}, {"date": "2004-12-03", "close": 3.08571368, "volume": 690.0}, {"date": "2004-12-07", "close": 3.3061218, "volume": 46913.0}, {"date": "2004-12-08", "close": 3.19591774, "volume": 9572.0}, {"date": "2004-12-09", "close": 3.08571368, "volume": 8530.0}, {"date": "2004-12-10", "close": 3.19591774, "volume": 6606.0}, {"date": "2004-12-13", "close": 3.08571368, "volume": 14519.0}, {"date": "2004-12-14", "close": 3.08571368, "volume": 3176.0}, {"date": "2004-12-15", "close": 3.03061165, "volume": 1815.0}, {"date": "2004-12-16", "close": 3.08571368, "volume": 7677.0}, {"date": "2004-12-17", "close": 3.03061165, "volume": 3593.0}, {"date": "2004-12-20", "close": 3.08571368, "volume": 15122.0}, {"date": "2004-12-21", "close": 2.97550962, "volume": 10138.0}, {"date": "2004-12-22", "close": 2.92040759, "volume": 12581.0}, {"date": "2004-12-23", "close": 3.08571368, "volume": 1044.0}, {"date": "2004-12-24", "close": 3.08571368, "volume": 3525.0}, {"date": "2004-12-29", "close": 2.97550962, "volume": 16714.0}, {"date": "2004-12-31", "close": 3.03061165, "volume": 2722.0}, {"date": "2005-01-04", "close": 3.14081571, "volume": 10773.0}, {"date": "2005-01-05", "close": 3.03061165, "volume": 19112.0}, {"date": "2005-01-07", "close": 2.97550962, "volume": 1107.0}, {"date": "2005-01-10", "close": 2.92040759, "volume": 5213.0}, {"date": "2005-01-11", "close": 2.97550962, "volume": 16565.0}, {"date": "2005-01-12", "close": 2.86530556, "volume": 8530.0}, {"date": "2005-01-13", "close": 2.97550962, "volume": 1633.0}, {"date": "2005-01-14", "close": 2.92040759, "volume": 11796.0}, {"date": "2005-01-17", "close": 2.97550962, "volume": 1470.0}, {"date": "2005-01-18", "close": 3.08571368, "volume": 6668.0}, {"date": "2005-01-19", "close": 3.08571368, "volume": 3993.0}, {"date": "2005-01-20", "close": 3.08571368, "volume": 2139.0}, {"date": "2005-01-24", "close": 3.08571368, "volume": 1815.0}, {"date": "2005-01-25", "close": 2.92040759, "volume": 22190.0}, {"date": "2005-01-28", "close": 2.92040759, "volume": 1753.0}, {"date": "2005-01-31", "close": 3.08571368, "volume": 211.0}, {"date": "2005-02-01", "close": 2.92040759, "volume": 11796.0}, {"date": "2005-02-02", "close": 2.92040759, "volume": 7259.0}, {"date": "2005-02-03", "close": 3.3061218, "volume": 44475.0}, {"date": "2005-02-04", "close": 3.3061218, "volume": 12704.0}, {"date": "2005-02-07", "close": 3.3061218, "volume": 39636.0}, {"date": "2005-02-08", "close": 3.36122383, "volume": 1815.0}, {"date": "2005-02-09", "close": 3.3061218, "volume": 18402.0}, {"date": "2005-02-10", "close": 3.36122383, "volume": 3372.0}, {"date": "2005-02-11", "close": 3.47142789, "volume": 59484.0}, {"date": "2005-02-14", "close": 3.58163195, "volume": 59427.0}, {"date": "2005-02-15", "close": 3.52652992, "volume": 54.0}, {"date": "2005-02-16", "close": 3.58163195, "volume": 10671.0}, {"date": "2005-02-17", "close": 3.69183601, "volume": 36084.0}, {"date": "2005-02-18", "close": 3.69183601, "volume": 20905.0}, {"date": "2005-02-21", "close": 3.74693804, "volume": 18439.0}, {"date": "2005-02-22", "close": 3.74693804, "volume": 653.0}, {"date": "2005-02-23", "close": 3.58163195, "volume": 140772.0}, {"date": "2005-02-24", "close": 3.58163195, "volume": 698.0}, {"date": "2005-02-25", "close": 3.58163195, "volume": 68096.0}, {"date": "2005-02-28", "close": 3.58163195, "volume": 8657.0}, {"date": "2005-03-01", "close": 3.8571421, "volume": 37694.0}, {"date": "2005-03-02", "close": 3.8571421, "volume": 25472.0}, {"date": "2005-03-03", "close": 3.69183601, "volume": 11804.0}, {"date": "2005-03-08", "close": 3.69183601, "volume": 889.0}, {"date": "2005-03-09", "close": 3.41632586, "volume": 6370.0}, {"date": "2005-03-10", "close": 3.52652992, "volume": 17785.0}, {"date": "2005-03-14", "close": 3.74693804, "volume": 9981.0}, {"date": "2005-03-15", "close": 3.69183601, "volume": 181.0}, {"date": "2005-03-16", "close": 3.58163195, "volume": 4719.0}, {"date": "2005-03-17", "close": 3.58163195, "volume": 953.0}, {"date": "2005-03-18", "close": 3.58163195, "volume": 8484.0}, {"date": "2005-03-21", "close": 3.52652992, "volume": 4483.0}, {"date": "2005-03-23", "close": 3.52652992, "volume": 7332.0}, {"date": "2005-03-29", "close": 3.52652992, "volume": 7259.0}, {"date": "2005-03-30", "close": 3.52652992, "volume": 2178.0}, {"date": "2005-03-31", "close": 3.52652992, "volume": 2273.0}, {"date": "2005-04-01", "close": 3.52652992, "volume": 1815.0}, {"date": "2005-04-04", "close": 3.80204007, "volume": 18752.0}, {"date": "2005-04-05", "close": 3.80204007, "volume": 15517.0}, {"date": "2005-04-06", "close": 3.829591085, "volume": 1906.0}, {"date": "2005-04-07", "close": 3.8571421, "volume": 3466.0}, {"date": "2005-04-08", "close": 3.884693115, "volume": 6152.0}, {"date": "2005-04-11", "close": 3.664284995, "volume": 1833.0}, {"date": "2005-04-13", "close": 3.8571421, "volume": 36815.0}, {"date": "2005-04-14", "close": 3.884693115, "volume": 13618.0}, {"date": "2005-04-15", "close": 4.13265225, "volume": 19626.0}, {"date": "2005-04-18", "close": 4.07755022, "volume": 2613.0}, {"date": "2005-04-19", "close": 3.8571421, "volume": 13026.0}, {"date": "2005-04-20", "close": 3.96734616, "volume": 7913.0}, {"date": "2005-04-21", "close": 4.02244819, "volume": 5317.0}, {"date": "2005-04-22", "close": 4.07755022, "volume": 49508.0}, {"date": "2005-04-26", "close": 3.91224413, "volume": 181.0}, {"date": "2005-04-28", "close": 4.07755022, "volume": 5898.0}, {"date": "2005-04-29", "close": 4.02244819, "volume": 10989.0}, {"date": "2005-05-02", "close": 4.07755022, "volume": 3448.0}, {"date": "2005-05-03", "close": 3.96734616, "volume": 2359.0}, {"date": "2005-05-04", "close": 4.13265225, "volume": 22268.0}, {"date": "2005-05-05", "close": 4.18775428, "volume": 11252.0}, {"date": "2005-05-06", "close": 4.02244819, "volume": 12845.0}, {"date": "2005-05-09", "close": 4.02244819, "volume": 2837.0}, {"date": "2005-05-12", "close": 3.91224413, "volume": 423.0}, {"date": "2005-05-13", "close": 3.91224413, "volume": 3731.0}, {"date": "2005-05-16", "close": 3.91224413, "volume": 19150.0}, {"date": "2005-05-17", "close": 4.02244819, "volume": 21128.0}, {"date": "2005-05-18", "close": 3.96734616, "volume": 2722.0}, {"date": "2005-05-19", "close": 3.96734616, "volume": 2559.0}, {"date": "2005-05-20", "close": 3.994897175, "volume": 17349.0}, {"date": "2005-05-23", "close": 3.80204007, "volume": 7246.0}, {"date": "2005-05-24", "close": 3.80204007, "volume": 7566.0}, {"date": "2005-05-25", "close": 3.80204007, "volume": 19056.0}, {"date": "2005-05-26", "close": 3.8571421, "volume": 36296.0}, {"date": "2005-05-27", "close": 3.80204007, "volume": 12704.0}, {"date": "2005-05-30", "close": 3.80204007, "volume": 1180.0}, {"date": "2005-05-31", "close": 3.8571421, "volume": 1815.0}, {"date": "2005-06-01", "close": 3.8571421, "volume": 5444.0}, {"date": "2005-06-02", "close": 3.8571421, "volume": 7531.0}, {"date": "2005-06-03", "close": 3.8571421, "volume": 10671.0}, {"date": "2005-06-07", "close": 3.74693804, "volume": 12069.0}, {"date": "2005-06-08", "close": 3.74693804, "volume": 3306.0}, {"date": "2005-06-09", "close": 3.74693804, "volume": 4038.0}, {"date": "2005-06-10", "close": 3.829591085, "volume": 209.0}, {"date": "2005-06-15", "close": 3.829591085, "volume": 3127.0}, {"date": "2005-06-16", "close": 3.74693804, "volume": 14246.0}, {"date": "2005-06-17", "close": 3.774489055, "volume": 272.0}, {"date": "2005-06-20", "close": 3.829591085, "volume": 2994.0}, {"date": "2005-06-21", "close": 3.774489055, "volume": 1710.0}, {"date": "2005-06-22", "close": 3.74693804, "volume": 3630.0}, {"date": "2005-06-23", "close": 3.74693804, "volume": 3798.0}, {"date": "2005-06-24", "close": 3.74693804, "volume": 1905.0}, {"date": "2005-06-27", "close": 3.69183601, "volume": 6987.0}, {"date": "2005-06-28", "close": 3.719387025, "volume": 3866.0}, {"date": "2005-06-29", "close": 3.69183601, "volume": 10789.0}, {"date": "2005-07-01", "close": 3.664284995, "volume": 5444.0}, {"date": "2005-07-04", "close": 3.47142789, "volume": 12704.0}, {"date": "2005-07-05", "close": 3.58163195, "volume": 9988.0}, {"date": "2005-07-06", "close": 3.69183601, "volume": 9972.0}, {"date": "2005-07-07", "close": 3.74693804, "volume": 12704.0}, {"date": "2005-07-08", "close": 3.74693804, "volume": 19689.0}, {"date": "2005-07-11", "close": 3.774489055, "volume": 1906.0}, {"date": "2005-07-12", "close": 3.8571421, "volume": 10970.0}, {"date": "2005-07-13", "close": 3.8571421, "volume": 1161.0}, {"date": "2005-07-14", "close": 3.8571421, "volume": 4855.0}, {"date": "2005-07-15", "close": 3.8571421, "volume": 2178.0}, {"date": "2005-07-18", "close": 3.91224413, "volume": 5081.0}, {"date": "2005-07-20", "close": 3.91224413, "volume": 254.0}, {"date": "2005-07-21", "close": 3.91224413, "volume": 3630.0}, {"date": "2005-07-22", "close": 3.96734616, "volume": 3466.0}, {"date": "2005-07-26", "close": 4.13265225, "volume": 3267.0}, {"date": "2005-07-28", "close": 4.02244819, "volume": 254.0}, {"date": "2005-07-29", "close": 4.13265225, "volume": 2450.0}, {"date": "2005-08-01", "close": 4.13265225, "volume": 4537.0}, {"date": "2005-08-02", "close": 4.13265225, "volume": 2196.0}, {"date": "2005-08-04", "close": 3.96734616, "volume": 9328.0}, {"date": "2005-08-08", "close": 4.07755022, "volume": 907.0}, {"date": "2005-08-09", "close": 4.07755022, "volume": 1226.0}, {"date": "2005-08-15", "close": 3.96734616, "volume": 5717.0}, {"date": "2005-08-16", "close": 3.96734616, "volume": 907.0}, {"date": "2005-08-17", "close": 3.96734616, "volume": 2579.0}, {"date": "2005-08-18", "close": 3.96734616, "volume": 1724.0}, {"date": "2005-08-19", "close": 3.96734616, "volume": 11252.0}, {"date": "2005-08-22", "close": 3.96734616, "volume": 7804.0}, {"date": "2005-08-23", "close": 3.96734616, "volume": 381.0}, {"date": "2005-08-25", "close": 4.13265225, "volume": 15430.0}, {"date": "2005-08-26", "close": 3.96734616, "volume": 311118.0}, {"date": "2005-08-29", "close": 4.18775428, "volume": 1345.0}, {"date": "2005-08-30", "close": 4.049999205, "volume": 2541.0}, {"date": "2005-08-31", "close": 3.96734616, "volume": 5874.0}, {"date": "2005-09-01", "close": 3.96734616, "volume": 2722.0}, {"date": "2005-09-02", "close": 3.96734616, "volume": 23502.0}, {"date": "2005-09-05", "close": 4.29795834, "volume": 55058.0}, {"date": "2005-09-07", "close": 4.07755022, "volume": 83456.0}, {"date": "2005-09-08", "close": 4.07755022, "volume": 83481.0}, {"date": "2005-09-09", "close": 4.07755022, "volume": 92737.0}, {"date": "2005-09-12", "close": 4.24285631, "volume": 6896.0}, {"date": "2005-09-13", "close": 4.13265225, "volume": 100130.0}, {"date": "2005-09-14", "close": 4.13265225, "volume": 1328.0}, {"date": "2005-09-15", "close": 4.215305295, "volume": 3684.0}, {"date": "2005-09-16", "close": 4.160203265, "volume": 1226.0}, {"date": "2005-09-19", "close": 4.24285631, "volume": 3412.0}, {"date": "2005-09-22", "close": 4.29795834, "volume": 20507.0}, {"date": "2005-09-23", "close": 4.35306037, "volume": 24046.0}, {"date": "2005-09-26", "close": 4.51836646, "volume": 12959.0}, {"date": "2005-09-27", "close": 4.18775428, "volume": 2686.0}, {"date": "2005-10-04", "close": 4.02244819, "volume": 22939.0}, {"date": "2005-10-05", "close": 3.96734616, "volume": 7259.0}, {"date": "2005-10-06", "close": 4.049999205, "volume": 28177.0}, {"date": "2005-10-10", "close": 4.4081624, "volume": 24138.0}, {"date": "2005-10-13", "close": 4.35306037, "volume": 181.0}, {"date": "2005-10-18", "close": 4.29795834, "volume": 11796.0}, {"date": "2005-10-19", "close": 4.29795834, "volume": 9074.0}, {"date": "2005-10-20", "close": 4.24285631, "volume": 4456.0}, {"date": "2005-10-21", "close": 4.4081624, "volume": 23590.0}, {"date": "2005-10-24", "close": 4.51836646, "volume": 2858.0}, {"date": "2005-10-25", "close": 4.766325595, "volume": 21442.0}, {"date": "2005-10-26", "close": 4.4081624, "volume": 8339.0}, {"date": "2005-11-01", "close": 4.68367255, "volume": 6579.0}, {"date": "2005-11-02", "close": 4.68367255, "volume": 2368.0}, {"date": "2005-11-03", "close": 4.62857052, "volume": 3757.0}, {"date": "2005-11-04", "close": 4.68367255, "volume": 21923.0}, {"date": "2005-11-07", "close": 4.84897864, "volume": 6733.0}, {"date": "2005-11-08", "close": 4.68367255, "volume": 13067.0}, {"date": "2005-11-09", "close": 4.73877458, "volume": 5626.0}, {"date": "2005-11-10", "close": 4.73877458, "volume": 17059.0}, {"date": "2005-11-11", "close": 4.711223565, "volume": 4610.0}, {"date": "2005-11-14", "close": 4.73877458, "volume": 2720.0}, {"date": "2005-11-15", "close": 4.79387661, "volume": 2214.0}, {"date": "2005-11-16", "close": 4.79387661, "volume": 4733.0}, {"date": "2005-11-17", "close": 4.766325595, "volume": 3336.0}, {"date": "2005-11-18", "close": 4.766325595, "volume": 611.0}, {"date": "2005-11-21", "close": 4.79387661, "volume": 3624.0}, {"date": "2005-11-22", "close": 4.68367255, "volume": 40412.0}, {"date": "2005-11-24", "close": 4.90408067, "volume": 23366.0}, {"date": "2005-11-28", "close": 4.90408067, "volume": 544.0}, {"date": "2005-11-29", "close": 4.876529655, "volume": 907.0}, {"date": "2005-12-01", "close": 4.68367255, "volume": 862.0}, {"date": "2005-12-02", "close": 4.79387661, "volume": 953.0}, {"date": "2005-12-06", "close": 4.73877458, "volume": 3169.0}, {"date": "2005-12-07", "close": 4.68367255, "volume": 6969.0}, {"date": "2005-12-08", "close": 4.62857052, "volume": 12704.0}, {"date": "2005-12-09", "close": 4.62857052, "volume": 1633.0}, {"date": "2005-12-12", "close": 4.62857052, "volume": 907.0}, {"date": "2005-12-14", "close": 4.73877458, "volume": 2541.0}, {"date": "2005-12-15", "close": 4.73877458, "volume": 1270.0}, {"date": "2005-12-16", "close": 4.931631685, "volume": 50465.0}, {"date": "2005-12-19", "close": 4.766325595, "volume": 9254.0}, {"date": "2005-12-20", "close": 4.73877458, "volume": 508.0}, {"date": "2005-12-21", "close": 4.79387661, "volume": 13375.0}, {"date": "2005-12-22", "close": 4.73877458, "volume": 9641.0}, {"date": "2005-12-28", "close": 4.73877458, "volume": 544.0}, {"date": "2005-12-29", "close": 4.73877458, "volume": 1613.0}, {"date": "2005-12-30", "close": 4.73877458, "volume": 122.0}, {"date": "2006-01-03", "close": 4.73877458, "volume": 3508.0}, {"date": "2006-01-04", "close": 4.84897864, "volume": 1688.0}, {"date": "2006-01-05", "close": 4.9591827, "volume": 363.0}, {"date": "2006-01-06", "close": 5.06938676, "volume": 13870.0}, {"date": "2006-01-09", "close": 5.17959082, "volume": 16806.0}, {"date": "2006-01-10", "close": 5.17959082, "volume": 7299.0}, {"date": "2006-01-11", "close": 5.06938676, "volume": 3539.0}, {"date": "2006-01-13", "close": 5.12448879, "volume": 2087.0}, {"date": "2006-01-16", "close": 5.17959082, "volume": 2084.0}, {"date": "2006-01-17", "close": 5.12448879, "volume": 817.0}, {"date": "2006-01-18", "close": 5.12448879, "volume": 1145.0}, {"date": "2006-01-19", "close": 5.12448879, "volume": 2904.0}, {"date": "2006-01-20", "close": 5.12448879, "volume": 6738.0}, {"date": "2006-01-23", "close": 4.766325595, "volume": 726.0}, {"date": "2006-01-24", "close": 4.9591827, "volume": 544.0}, {"date": "2006-01-25", "close": 5.01428473, "volume": 5724.0}, {"date": "2006-01-27", "close": 5.12448879, "volume": 1617.0}, {"date": "2006-01-30", "close": 5.01428473, "volume": 1176.0}, {"date": "2006-01-31", "close": 4.821427625, "volume": 4201.0}, {"date": "2006-02-01", "close": 5.12448879, "volume": 5444.0}, {"date": "2006-02-02", "close": 5.06938676, "volume": 3630.0}, {"date": "2006-02-06", "close": 4.876529655, "volume": 390.0}, {"date": "2006-02-07", "close": 5.34489691, "volume": 47004.0}, {"date": "2006-02-08", "close": 5.17959082, "volume": 1971.0}, {"date": "2006-02-09", "close": 5.17959082, "volume": 1270.0}, {"date": "2006-02-10", "close": 5.23469285, "volume": 2975.0}, {"date": "2006-02-13", "close": 5.34489691, "volume": 4561.0}, {"date": "2006-02-14", "close": 5.510203, "volume": 1125.0}, {"date": "2006-02-15", "close": 5.510203, "volume": 7869.0}, {"date": "2006-02-17", "close": 5.510203, "volume": 298.0}, {"date": "2006-02-22", "close": 5.45510097, "volume": 5444.0}, {"date": "2006-02-23", "close": 5.62040706, "volume": 14571.0}, {"date": "2006-02-24", "close": 5.62040706, "volume": 3630.0}, {"date": "2006-02-27", "close": 5.89591721, "volume": 14609.0}, {"date": "2006-03-01", "close": 5.95101924, "volume": 1633.0}, {"date": "2006-03-02", "close": 5.78571315, "volume": 7622.0}, {"date": "2006-03-03", "close": 5.89591721, "volume": 1216.0}, {"date": "2006-03-06", "close": 5.510203, "volume": 5179.0}, {"date": "2006-03-07", "close": 5.34489691, "volume": 1996.0}, {"date": "2006-03-08", "close": 5.34489691, "volume": 175.0}, {"date": "2006-03-10", "close": 5.510203, "volume": 7259.0}, {"date": "2006-03-14", "close": 5.67550909, "volume": 6833.0}, {"date": "2006-03-15", "close": 5.84081518, "volume": 3539.0}, {"date": "2006-03-16", "close": 6.0612233, "volume": 11733.0}, {"date": "2006-03-17", "close": 6.0612233, "volume": 3038.0}, {"date": "2006-03-20", "close": 6.55714157, "volume": 3557.0}, {"date": "2006-03-21", "close": 6.33673345, "volume": 3566.0}, {"date": "2006-03-22", "close": 6.55714157, "volume": 1906.0}, {"date": "2006-03-23", "close": 6.88775375, "volume": 14003.0}, {"date": "2006-03-24", "close": 6.88775375, "volume": 19911.0}, {"date": "2006-03-27", "close": 6.6122436, "volume": 3267.0}, {"date": "2006-03-28", "close": 6.83265172, "volume": 1895.0}, {"date": "2006-03-29", "close": 6.77754969, "volume": 4576.0}, {"date": "2006-03-30", "close": 6.44693751, "volume": 391.0}, {"date": "2006-04-03", "close": 6.694896645, "volume": 14894.0}, {"date": "2006-04-04", "close": 6.50203954, "volume": 2722.0}, {"date": "2006-04-05", "close": 6.6122436, "volume": 1543.0}, {"date": "2006-04-06", "close": 6.39183548, "volume": 1996.0}, {"date": "2006-04-10", "close": 6.33673345, "volume": 4392.0}, {"date": "2006-04-11", "close": 6.17142736, "volume": 998.0}, {"date": "2006-04-13", "close": 6.584692585, "volume": 2568.0}, {"date": "2006-04-18", "close": 6.584692585, "volume": 849.0}, {"date": "2006-04-19", "close": 6.55714157, "volume": 2350.0}, {"date": "2006-04-20", "close": 6.50203954, "volume": 7985.0}, {"date": "2006-04-21", "close": 6.6122436, "volume": 2440.0}, {"date": "2006-04-24", "close": 6.72244766, "volume": 1588.0}, {"date": "2006-04-26", "close": 6.44693751, "volume": 227.0}, {"date": "2006-04-27", "close": 6.6122436, "volume": 5700.0}, {"date": "2006-04-28", "close": 6.88775375, "volume": 473.0}, {"date": "2006-05-01", "close": 6.94285578, "volume": 23593.0}, {"date": "2006-05-03", "close": 6.83265172, "volume": 14842.0}, {"date": "2006-05-04", "close": 6.88775375, "volume": 7985.0}, {"date": "2006-05-05", "close": 7.1632639, "volume": 3655.0}, {"date": "2006-05-08", "close": 7.1632639, "volume": 4934.0}, {"date": "2006-05-09", "close": 7.76938623, "volume": 13169.0}, {"date": "2006-05-10", "close": 8.48571262, "volume": 18820.0}, {"date": "2006-05-11", "close": 8.37550856, "volume": 13506.0}, {"date": "2006-05-12", "close": 8.15510044, "volume": 8887.0}, {"date": "2006-05-15", "close": 7.98979435, "volume": 9441.0}, {"date": "2006-05-17", "close": 8.21020247, "volume": 27.0}, {"date": "2006-05-22", "close": 7.93469232, "volume": 1896.0}, {"date": "2006-05-23", "close": 7.54897811, "volume": 5444.0}, {"date": "2006-05-24", "close": 7.60408014, "volume": 4537.0}, {"date": "2006-05-25", "close": 7.60408014, "volume": 1146.0}, {"date": "2006-05-26", "close": 7.60408014, "volume": 635.0}, {"date": "2006-05-29", "close": 7.60408014, "volume": 638.0}, {"date": "2006-05-30", "close": 7.631631155, "volume": 10424.0}, {"date": "2006-05-31", "close": 7.65918217, "volume": 5598.0}, {"date": "2006-06-01", "close": 7.65918217, "volume": 2123.0}, {"date": "2006-06-02", "close": 7.65918217, "volume": 83.0}, {"date": "2006-06-05", "close": 7.60408014, "volume": 726.0}, {"date": "2006-06-06", "close": 7.60408014, "volume": 7985.0}, {"date": "2006-06-07", "close": 7.54897811, "volume": 10344.0}, {"date": "2006-06-08", "close": 7.65918217, "volume": 1909.0}, {"date": "2006-06-13", "close": 7.54897811, "volume": 3288.0}, {"date": "2006-06-14", "close": 7.38367202, "volume": 1975.0}, {"date": "2006-06-15", "close": 7.38367202, "volume": 5807.0}, {"date": "2006-06-20", "close": 7.27346796, "volume": 2523.0}, {"date": "2006-06-21", "close": 6.33673345, "volume": 7432.0}, {"date": "2006-06-22", "close": 6.11632533, "volume": 2641.0}, {"date": "2006-06-23", "close": 6.6122436, "volume": 18974.0}, {"date": "2006-06-26", "close": 6.6122436, "volume": 5571.0}, {"date": "2006-06-27", "close": 6.33673345, "volume": 5672.0}, {"date": "2006-06-28", "close": 6.39183548, "volume": 5463.0}, {"date": "2006-06-29", "close": 6.39183548, "volume": 245.0}, {"date": "2006-06-30", "close": 6.66734563, "volume": 2735.0}, {"date": "2006-07-03", "close": 6.66734563, "volume": 665.0}, {"date": "2006-07-04", "close": 7.7142842, "volume": 248.0}, {"date": "2006-07-05", "close": 7.7142842, "volume": 5069.0}, {"date": "2006-07-06", "close": 7.7142842, "volume": 3410.0}, {"date": "2006-07-07", "close": 7.7142842, "volume": 907.0}, {"date": "2006-07-10", "close": 7.43877405, "volume": 5807.0}, {"date": "2006-07-11", "close": 7.7142842, "volume": 956.0}, {"date": "2006-07-12", "close": 7.7142842, "volume": 5081.0}, {"date": "2006-07-13", "close": 7.43877405, "volume": 417.0}, {"date": "2006-07-14", "close": 6.88775375, "volume": 327.0}, {"date": "2006-07-17", "close": 6.88775375, "volume": 145.0}, {"date": "2006-07-18", "close": 6.88775375, "volume": 681.0}, {"date": "2006-07-19", "close": 7.05305984, "volume": 1270.0}, {"date": "2006-07-20", "close": 7.32856999, "volume": 363.0}, {"date": "2006-07-21", "close": 7.32856999, "volume": 9546.0}, {"date": "2006-07-24", "close": 6.99795781, "volume": 1616.0}, {"date": "2006-07-25", "close": 6.99795781, "volume": 1227.0}, {"date": "2006-07-26", "close": 7.1632639, "volume": 3120.0}, {"date": "2006-07-27", "close": 7.1632639, "volume": 907.0}, {"date": "2006-07-28", "close": 7.1632639, "volume": 272.0}, {"date": "2006-07-31", "close": 7.1632639, "volume": 7179.0}, {"date": "2006-08-01", "close": 6.99795781, "volume": 399.0}, {"date": "2006-08-02", "close": 7.1632639, "volume": 13937.0}, {"date": "2006-08-03", "close": 7.1632639, "volume": 290.0}, {"date": "2006-08-07", "close": 7.1632639, "volume": 363.0}, {"date": "2006-08-08", "close": 7.05305984, "volume": 1870.0}, {"date": "2006-08-09", "close": 7.10816187, "volume": 91.0}, {"date": "2006-08-10", "close": 7.38367202, "volume": 927.0}, {"date": "2006-08-11", "close": 7.05305984, "volume": 5961.0}, {"date": "2006-08-14", "close": 7.05305984, "volume": 1144.0}, {"date": "2006-08-15", "close": 7.05305984, "volume": 2800.0}, {"date": "2006-08-16", "close": 6.99795781, "volume": 9074.0}, {"date": "2006-08-17", "close": 7.05305984, "volume": 3267.0}, {"date": "2006-08-18", "close": 7.10816187, "volume": 790.0}, {"date": "2006-08-21", "close": 7.38367202, "volume": 3354.0}, {"date": "2006-08-22", "close": 7.27346796, "volume": 1238.0}, {"date": "2006-08-23", "close": 7.65918217, "volume": 26015.0}, {"date": "2006-08-24", "close": 7.65918217, "volume": 4900.0}, {"date": "2006-08-28", "close": 7.21836593, "volume": 1118.0}, {"date": "2006-08-29", "close": 7.43877405, "volume": 20968.0}, {"date": "2006-08-30", "close": 7.27346796, "volume": 1425.0}, {"date": "2006-08-31", "close": 7.32856999, "volume": 1452.0}, {"date": "2006-09-01", "close": 7.43877405, "volume": 4174.0}, {"date": "2006-09-04", "close": 7.38367202, "volume": 2347.0}, {"date": "2006-09-05", "close": 7.49387608, "volume": 3720.0}, {"date": "2006-09-06", "close": 7.43877405, "volume": 3448.0}, {"date": "2006-09-07", "close": 7.32856999, "volume": 7290.0}, {"date": "2006-09-11", "close": 7.190814915, "volume": 3630.0}, {"date": "2006-09-12", "close": 7.21836593, "volume": 4537.0}, {"date": "2006-09-13", "close": 7.27346796, "volume": 1543.0}, {"date": "2006-09-14", "close": 7.27346796, "volume": 2795.0}, {"date": "2006-09-15", "close": 7.21836593, "volume": 1815.0}, {"date": "2006-09-18", "close": 7.21836593, "volume": 181.0}, {"date": "2006-09-19", "close": 7.32856999, "volume": 18511.0}, {"date": "2006-09-20", "close": 7.32856999, "volume": 499.0}, {"date": "2006-09-21", "close": 7.21836593, "volume": 2269.0}, {"date": "2006-09-22", "close": 7.135712885, "volume": 454.0}, {"date": "2006-09-25", "close": 7.21836593, "volume": 690.0}, {"date": "2006-09-26", "close": 7.1632639, "volume": 13611.0}, {"date": "2006-09-27", "close": 7.05305984, "volume": 726.0}, {"date": "2006-09-28", "close": 7.05305984, "volume": 544.0}, {"date": "2006-09-29", "close": 7.1632639, "volume": 2359.0}, {"date": "2006-10-02", "close": 6.94285578, "volume": 1270.0}, {"date": "2006-10-03", "close": 6.860202735, "volume": 3085.0}, {"date": "2006-10-04", "close": 6.50203954, "volume": 1815.0}, {"date": "2006-10-05", "close": 6.6122436, "volume": 144.0}, {"date": "2006-10-06", "close": 6.72244766, "volume": 544.0}, {"date": "2006-10-09", "close": 6.94285578, "volume": 8364.0}, {"date": "2006-10-10", "close": 6.94285578, "volume": 3085.0}, {"date": "2006-10-11", "close": 7.05305984, "volume": 2400.0}, {"date": "2006-10-12", "close": 7.05305984, "volume": 4393.0}, {"date": "2006-10-13", "close": 6.749998675, "volume": 1180.0}, {"date": "2006-10-16", "close": 6.88775375, "volume": 4127.0}, {"date": "2006-10-17", "close": 7.1632639, "volume": 38892.0}, {"date": "2006-10-18", "close": 7.21836593, "volume": 1815.0}, {"date": "2006-10-19", "close": 7.21836593, "volume": 91.0}, {"date": "2006-10-20", "close": 7.1632639, "volume": 5971.0}, {"date": "2006-10-23", "close": 7.43877405, "volume": 9346.0}, {"date": "2006-10-24", "close": 7.466325065, "volume": 18697.0}, {"date": "2006-10-25", "close": 7.686733185, "volume": 4501.0}, {"date": "2006-10-26", "close": 7.43877405, "volume": 7622.0}, {"date": "2006-10-30", "close": 7.54897811, "volume": 5862.0}, {"date": "2006-10-31", "close": 7.65918217, "volume": 197.0}, {"date": "2006-11-01", "close": 7.65918217, "volume": 711.0}, {"date": "2006-11-02", "close": 7.60408014, "volume": 544.0}, {"date": "2006-11-03", "close": 7.466325065, "volume": 2178.0}, {"date": "2006-11-06", "close": 7.49387608, "volume": 1198.0}, {"date": "2006-11-07", "close": 7.60408014, "volume": 1597.0}, {"date": "2006-11-08", "close": 7.631631155, "volume": 1942.0}, {"date": "2006-11-09", "close": 7.631631155, "volume": 1270.0}, {"date": "2006-11-10", "close": 7.521427095, "volume": 4083.0}, {"date": "2006-11-13", "close": 7.521427095, "volume": 1488.0}, {"date": "2006-11-14", "close": 7.631631155, "volume": 1815.0}, {"date": "2006-11-15", "close": 7.60408014, "volume": 907.0}, {"date": "2006-11-16", "close": 7.60408014, "volume": 1665.0}, {"date": "2006-11-17", "close": 7.49387608, "volume": 2598.0}, {"date": "2006-11-20", "close": 7.43877405, "volume": 4537.0}, {"date": "2006-11-24", "close": 7.686733185, "volume": 19419.0}, {"date": "2006-11-27", "close": 7.49387608, "volume": 9591.0}, {"date": "2006-11-29", "close": 7.49387608, "volume": 1089.0}, {"date": "2006-11-30", "close": 7.7142842, "volume": 2922.0}, {"date": "2006-12-01", "close": 7.7142842, "volume": 2849.0}, {"date": "2006-12-04", "close": 7.7142842, "volume": 9332.0}, {"date": "2006-12-05", "close": 7.54897811, "volume": 544.0}, {"date": "2006-12-06", "close": 7.65918217, "volume": 544.0}, {"date": "2006-12-07", "close": 7.7142842, "volume": 998.0}, {"date": "2006-12-11", "close": 8.127549425, "volume": 27155.0}, {"date": "2006-12-12", "close": 8.2653045, "volume": 3964.0}, {"date": "2006-12-13", "close": 8.98163089, "volume": 17267.0}, {"date": "2006-12-14", "close": 9.31224307, "volume": 5317.0}, {"date": "2006-12-15", "close": 9.31224307, "volume": 1881.0}, {"date": "2006-12-18", "close": 9.20203901, "volume": 8827.0}, {"date": "2006-12-20", "close": 9.25714104, "volume": 2926.0}, {"date": "2006-12-21", "close": 9.64285525, "volume": 9700.0}, {"date": "2006-12-22", "close": 9.3673451, "volume": 3666.0}, {"date": "2006-12-29", "close": 9.47754916, "volume": 544.0}, {"date": "2007-01-02", "close": 9.58775322, "volume": 4474.0}, {"date": "2007-01-03", "close": 9.64285525, "volume": 2867.0}, {"date": "2007-01-04", "close": 9.64285525, "volume": 2976.0}, {"date": "2007-01-05", "close": 9.64285525, "volume": 3993.0}, {"date": "2007-01-08", "close": 9.670406265, "volume": 4301.0}, {"date": "2007-01-11", "close": 10.19387555, "volume": 22092.0}, {"date": "2007-01-12", "close": 10.85509991, "volume": 3497.0}, {"date": "2007-01-15", "close": 10.19387555, "volume": 1786.0}, {"date": "2007-01-16", "close": 10.19387555, "volume": 381.0}, {"date": "2007-01-17", "close": 9.9183654, "volume": 544.0}, {"date": "2007-01-18", "close": 10.74489585, "volume": 211.0}, {"date": "2007-01-19", "close": 10.4693857, "volume": 499.0}, {"date": "2007-01-22", "close": 10.68979382, "volume": 653.0}, {"date": "2007-01-23", "close": 9.9183654, "volume": 3884.0}, {"date": "2007-01-24", "close": 10.02856946, "volume": 181.0}, {"date": "2007-01-29", "close": 10.74489585, "volume": 2826.0}, {"date": "2007-01-30", "close": 10.57958976, "volume": 66.0}, {"date": "2007-01-31", "close": 10.74489585, "volume": 5061.0}, {"date": "2007-02-01", "close": 10.63469179, "volume": 726.0}, {"date": "2007-02-02", "close": 10.4693857, "volume": 726.0}, {"date": "2007-02-05", "close": 10.4693857, "volume": 544.0}, {"date": "2007-02-06", "close": 10.4693857, "volume": 907.0}, {"date": "2007-02-08", "close": 10.4693857, "volume": 4882.0}, {"date": "2007-02-09", "close": 10.35918164, "volume": 644.0}, {"date": "2007-02-12", "close": 10.41428367, "volume": 1089.0}, {"date": "2007-02-13", "close": 10.4693857, "volume": 862.0}, {"date": "2007-02-14", "close": 10.4693857, "volume": 4555.0}, {"date": "2007-02-15", "close": 10.19387555, "volume": 4377.0}, {"date": "2007-02-16", "close": 10.4693857, "volume": 36.0}, {"date": "2007-02-19", "close": 10.30407961, "volume": 653.0}, {"date": "2007-02-20", "close": 11.29591615, "volume": 25962.0}, {"date": "2007-02-21", "close": 11.84693645, "volume": 13921.0}, {"date": "2007-02-22", "close": 11.84693645, "volume": 1974.0}, {"date": "2007-02-23", "close": 11.5714263, "volume": 3713.0}, {"date": "2007-02-26", "close": 11.46122224, "volume": 12007.0}, {"date": "2007-02-27", "close": 11.29591615, "volume": 8602.0}, {"date": "2007-02-28", "close": 10.74489585, "volume": 6255.0}, {"date": "2007-03-01", "close": 10.91020194, "volume": 3839.0}, {"date": "2007-03-02", "close": 11.29591615, "volume": 2722.0}, {"date": "2007-03-05", "close": 10.52448773, "volume": 544.0}, {"date": "2007-03-06", "close": 10.19387555, "volume": 11615.0}, {"date": "2007-03-07", "close": 10.96530397, "volume": 3902.0}, {"date": "2007-03-08", "close": 10.52448773, "volume": 5898.0}, {"date": "2007-03-09", "close": 10.85509991, "volume": 2287.0}, {"date": "2007-03-12", "close": 11.020406, "volume": 2271.0}, {"date": "2007-03-13", "close": 11.020406, "volume": 1906.0}, {"date": "2007-03-14", "close": 10.91020194, "volume": 363.0}, {"date": "2007-03-15", "close": 10.96530397, "volume": 4537.0}, {"date": "2007-03-16", "close": 10.96530397, "volume": 1815.0}, {"date": "2007-03-19", "close": 11.29591615, "volume": 88913.0}, {"date": "2007-03-20", "close": 11.29591615, "volume": 703.0}, {"date": "2007-03-21", "close": 11.29591615, "volume": 4101.0}, {"date": "2007-03-22", "close": 11.29591615, "volume": 1089.0}, {"date": "2007-03-23", "close": 10.79999788, "volume": 824.0}, {"date": "2007-03-28", "close": 11.29591615, "volume": 4196.0}, {"date": "2007-03-29", "close": 11.020406, "volume": 109.0}, {"date": "2007-03-30", "close": 11.29591615, "volume": 1994.0}, {"date": "2007-04-02", "close": 11.51632427, "volume": 4484.0}, {"date": "2007-04-03", "close": 11.29591615, "volume": 454.0}, {"date": "2007-04-04", "close": 11.40612021, "volume": 216.0}, {"date": "2007-04-05", "close": 11.29591615, "volume": 363.0}, {"date": "2007-04-11", "close": 11.51632427, "volume": 4214.0}, {"date": "2007-04-12", "close": 11.40612021, "volume": 907.0}, {"date": "2007-04-13", "close": 11.46122224, "volume": 2362.0}, {"date": "2007-04-16", "close": 10.96530397, "volume": 3454.0}, {"date": "2007-04-18", "close": 11.13061006, "volume": 34.0}, {"date": "2007-04-19", "close": 11.13061006, "volume": 2286.0}, {"date": "2007-04-20", "close": 11.020406, "volume": 263.0}, {"date": "2007-04-23", "close": 11.020406, "volume": 9068.0}, {"date": "2007-04-24", "close": 10.74489585, "volume": 8756.0}, {"date": "2007-04-26", "close": 10.74489585, "volume": 907.0}, {"date": "2007-04-27", "close": 10.85509991, "volume": 1125.0}, {"date": "2007-04-30", "close": 10.79999788, "volume": 780.0}, {"date": "2007-05-01", "close": 10.79999788, "volume": 2700.0}, {"date": "2007-05-02", "close": 10.772446865, "volume": 2804.0}, {"date": "2007-05-03", "close": 10.772446865, "volume": 4065.0}, {"date": "2007-05-04", "close": 10.74489585, "volume": 2541.0}, {"date": "2007-05-08", "close": 10.91020194, "volume": 17172.0}, {"date": "2007-05-09", "close": 10.772446865, "volume": 3217.0}, {"date": "2007-05-10", "close": 10.772446865, "volume": 143.0}, {"date": "2007-05-11", "close": 10.74489585, "volume": 4120.0}, {"date": "2007-05-14", "close": 10.74489585, "volume": 18759.0}, {"date": "2007-05-16", "close": 11.40612021, "volume": 41932.0}, {"date": "2007-05-17", "close": 11.5714263, "volume": 21928.0}, {"date": "2007-05-18", "close": 11.46122224, "volume": 5807.0}, {"date": "2007-05-21", "close": 11.5714263, "volume": 1167.0}, {"date": "2007-05-22", "close": 11.84693645, "volume": 1452.0}, {"date": "2007-05-24", "close": 11.5714263, "volume": 2904.0}, {"date": "2007-05-25", "close": 11.73673239, "volume": 4174.0}, {"date": "2007-05-28", "close": 11.68163036, "volume": 1469.0}, {"date": "2007-05-30", "close": 11.07550803, "volume": 1319.0}, {"date": "2007-05-31", "close": 11.51632427, "volume": 907.0}, {"date": "2007-06-01", "close": 11.40612021, "volume": 303.0}, {"date": "2007-06-04", "close": 11.07550803, "volume": 680.0}, {"date": "2007-06-05", "close": 11.07550803, "volume": 272.0}, {"date": "2007-06-07", "close": 11.020406, "volume": 3858.0}, {"date": "2007-06-08", "close": 11.07550803, "volume": 363.0}, {"date": "2007-06-12", "close": 11.07550803, "volume": 2661.0}, {"date": "2007-06-13", "close": 11.07550803, "volume": 3158.0}, {"date": "2007-06-14", "close": 11.13061006, "volume": 1452.0}, {"date": "2007-06-15", "close": 11.13061006, "volume": 17860.0}, {"date": "2007-06-18", "close": 11.07550803, "volume": 7825.0}, {"date": "2007-06-19", "close": 11.35101818, "volume": 12441.0}, {"date": "2007-06-20", "close": 11.18571209, "volume": 3203.0}, {"date": "2007-06-21", "close": 11.29591615, "volume": 9083.0}, {"date": "2007-06-22", "close": 11.35101818, "volume": 4007.0}, {"date": "2007-06-25", "close": 11.5714263, "volume": 17003.0}, {"date": "2007-06-26", "close": 11.5714263, "volume": 5499.0}, {"date": "2007-06-27", "close": 11.68163036, "volume": 3085.0}, {"date": "2007-06-28", "close": 12.6734669, "volume": 4816.0}, {"date": "2007-06-29", "close": 12.39795675, "volume": 45839.0}, {"date": "2007-07-02", "close": 12.01224254, "volume": 6483.0}, {"date": "2007-07-03", "close": 12.06734457, "volume": 8913.0}, {"date": "2007-07-04", "close": 12.01224254, "volume": 4537.0}, {"date": "2007-07-05", "close": 12.06734457, "volume": 8639.0}, {"date": "2007-07-06", "close": 11.95714051, "volume": 507.0}, {"date": "2007-07-10", "close": 11.95714051, "volume": 1199.0}, {"date": "2007-07-12", "close": 12.1224466, "volume": 4537.0}, {"date": "2007-07-16", "close": 12.1224466, "volume": 2359.0}, {"date": "2007-07-17", "close": 12.01224254, "volume": 2459.0}, {"date": "2007-07-18", "close": 12.01224254, "volume": 91.0}, {"date": "2007-07-19", "close": 11.90203848, "volume": 1557.0}, {"date": "2007-07-23", "close": 12.39795675, "volume": 3369.0}, {"date": "2007-07-24", "close": 12.1224466, "volume": 454.0}, {"date": "2007-07-25", "close": 12.1224466, "volume": 8447.0}, {"date": "2007-07-26", "close": 12.39795675, "volume": 2689.0}, {"date": "2007-07-27", "close": 12.39795675, "volume": 868.0}, {"date": "2007-07-30", "close": 11.95714051, "volume": 13539.0}, {"date": "2007-08-01", "close": 11.5714263, "volume": 9838.0}, {"date": "2007-08-02", "close": 11.84693645, "volume": 417.0}, {"date": "2007-08-06", "close": 11.68163036, "volume": 739.0}, {"date": "2007-08-07", "close": 11.5714263, "volume": 544.0}, {"date": "2007-08-08", "close": 11.5714263, "volume": 1340.0}, {"date": "2007-08-09", "close": 11.68163036, "volume": 817.0}, {"date": "2007-08-10", "close": 11.68163036, "volume": 2569.0}, {"date": "2007-08-13", "close": 11.62652833, "volume": 2105.0}, {"date": "2007-08-14", "close": 11.5714263, "volume": 860.0}, {"date": "2007-08-15", "close": 11.46122224, "volume": 57218.0}, {"date": "2007-08-16", "close": 10.68979382, "volume": 47722.0}, {"date": "2007-08-17", "close": 10.937752955, "volume": 9907.0}, {"date": "2007-08-20", "close": 11.84693645, "volume": 5791.0}, {"date": "2007-08-21", "close": 12.34285472, "volume": 7868.0}, {"date": "2007-08-22", "close": 13.2244872, "volume": 5993.0}, {"date": "2007-08-23", "close": 13.2244872, "volume": 5925.0}, {"date": "2007-08-24", "close": 13.2244872, "volume": 6268.0}, {"date": "2007-08-27", "close": 12.94897705, "volume": 9863.0}, {"date": "2007-08-28", "close": 12.6734669, "volume": 1806.0}, {"date": "2007-08-29", "close": 12.6734669, "volume": 7931.0}, {"date": "2007-08-30", "close": 12.94897705, "volume": 9486.0}, {"date": "2007-08-31", "close": 13.2244872, "volume": 2853.0}, {"date": "2007-09-03", "close": 12.94897705, "volume": 3044.0}, {"date": "2007-09-04", "close": 12.94897705, "volume": 2583.0}, {"date": "2007-09-06", "close": 12.94897705, "volume": 1452.0}, {"date": "2007-09-07", "close": 13.05918111, "volume": 4616.0}, {"date": "2007-09-10", "close": 13.11428314, "volume": 1175.0}, {"date": "2007-09-11", "close": 13.2244872, "volume": 3370.0}, {"date": "2007-09-12", "close": 13.49999735, "volume": 2229.0}, {"date": "2007-09-13", "close": 13.27958923, "volume": 182.0}, {"date": "2007-09-14", "close": 13.33469126, "volume": 3154.0}, {"date": "2007-09-17", "close": 13.61020141, "volume": 2014.0}, {"date": "2007-09-18", "close": 13.7755075, "volume": 4120.0}, {"date": "2007-09-19", "close": 13.7755075, "volume": 4719.0}, {"date": "2007-09-20", "close": 14.05101765, "volume": 1661.0}, {"date": "2007-09-21", "close": 14.05101765, "volume": 5642.0}, {"date": "2007-09-24", "close": 14.05101765, "volume": 3267.0}, {"date": "2007-09-26", "close": 14.3265278, "volume": 4356.0}, {"date": "2007-09-27", "close": 13.83060953, "volume": 5827.0}, {"date": "2007-09-28", "close": 14.3265278, "volume": 161.0}, {"date": "2007-10-01", "close": 14.60203795, "volume": 8247.0}, {"date": "2007-10-02", "close": 15.15305825, "volume": 12717.0}, {"date": "2007-10-03", "close": 15.9795887, "volume": 10841.0}, {"date": "2007-10-04", "close": 15.86938464, "volume": 3980.0}, {"date": "2007-10-05", "close": 15.9795887, "volume": 9599.0}, {"date": "2007-10-08", "close": 16.530609, "volume": 14314.0}, {"date": "2007-10-09", "close": 16.80611915, "volume": 25716.0}, {"date": "2007-10-10", "close": 17.6326496, "volume": 11297.0}, {"date": "2007-10-11", "close": 18.07346584, "volume": 6461.0}, {"date": "2007-10-12", "close": 18.89999629, "volume": 6689.0}, {"date": "2007-10-15", "close": 17.90815975, "volume": 20412.0}, {"date": "2007-10-16", "close": 17.90815975, "volume": 13029.0}, {"date": "2007-10-17", "close": 17.35713945, "volume": 2196.0}, {"date": "2007-10-18", "close": 18.1836699, "volume": 17694.0}, {"date": "2007-10-19", "close": 19.01020035, "volume": 9115.0}, {"date": "2007-10-22", "close": 19.12040441, "volume": 8225.0}, {"date": "2007-10-23", "close": 20.22244501, "volume": 7440.0}, {"date": "2007-10-24", "close": 20.71836328, "volume": 7715.0}, {"date": "2007-10-25", "close": 20.60815922, "volume": 10957.0}, {"date": "2007-10-26", "close": 19.39591456, "volume": 6863.0}, {"date": "2007-10-29", "close": 19.2857105, "volume": 5850.0}, {"date": "2007-10-30", "close": 17.90815975, "volume": 11803.0}, {"date": "2007-10-31", "close": 18.45918005, "volume": 8755.0}, {"date": "2007-11-01", "close": 18.45918005, "volume": 1572.0}, {"date": "2007-11-02", "close": 18.45918005, "volume": 954.0}, {"date": "2007-11-05", "close": 18.7346902, "volume": 2759.0}, {"date": "2007-11-06", "close": 19.2857105, "volume": 695.0}, {"date": "2007-11-07", "close": 19.72652674, "volume": 4516.0}, {"date": "2007-11-08", "close": 19.67142471, "volume": 7960.0}, {"date": "2007-11-09", "close": 20.16734298, "volume": 9490.0}, {"date": "2007-11-12", "close": 20.11224095, "volume": 2129.0}, {"date": "2007-11-13", "close": 19.50611862, "volume": 5098.0}, {"date": "2007-11-14", "close": 19.50611862, "volume": 2399.0}, {"date": "2007-11-15", "close": 19.56122065, "volume": 2576.0}, {"date": "2007-11-16", "close": 19.56122065, "volume": 6820.0}, {"date": "2007-11-19", "close": 19.8367308, "volume": 762.0}, {"date": "2007-11-20", "close": 20.27754704, "volume": 889.0}, {"date": "2007-11-21", "close": 20.11224095, "volume": 372.0}, {"date": "2007-11-22", "close": 19.2857105, "volume": 1479.0}, {"date": "2007-11-23", "close": 19.06530238, "volume": 1996.0}, {"date": "2007-11-26", "close": 19.01020035, "volume": 1886.0}, {"date": "2007-11-27", "close": 19.01020035, "volume": 544.0}, {"date": "2007-11-28", "close": 18.7346902, "volume": 4537.0}, {"date": "2007-11-29", "close": 18.51428208, "volume": 640.0}, {"date": "2007-11-30", "close": 18.78979223, "volume": 544.0}, {"date": "2007-12-03", "close": 18.7346902, "volume": 299.0}, {"date": "2007-12-04", "close": 17.85305772, "volume": 3110.0}, {"date": "2007-12-05", "close": 16.530609, "volume": 7881.0}, {"date": "2007-12-06", "close": 17.0816293, "volume": 2324.0}, {"date": "2007-12-07", "close": 17.6326496, "volume": 4455.0}, {"date": "2007-12-10", "close": 17.52244554, "volume": 1833.0}, {"date": "2007-12-11", "close": 17.90815975, "volume": 1531.0}, {"date": "2007-12-12", "close": 17.90815975, "volume": 1518.0}, {"date": "2007-12-13", "close": 18.1836699, "volume": 2160.0}, {"date": "2007-12-14", "close": 18.7346902, "volume": 3672.0}, {"date": "2007-12-17", "close": 18.07346584, "volume": 6575.0}, {"date": "2007-12-18", "close": 19.12040441, "volume": 7367.0}, {"date": "2007-12-19", "close": 19.56122065, "volume": 9927.0}, {"date": "2007-12-20", "close": 20.3877511, "volume": 11398.0}, {"date": "2007-12-21", "close": 20.66326125, "volume": 7063.0}, {"date": "2007-12-24", "close": 20.9387714, "volume": 4491.0}, {"date": "2007-12-27", "close": 20.9387714, "volume": 3153.0}, {"date": "2007-12-28", "close": 20.9387714, "volume": 236.0}, {"date": "2007-12-31", "close": 20.88366937, "volume": 3365.0}, {"date": "2008-01-02", "close": 20.3877511, "volume": 2261.0}, {"date": "2008-01-03", "close": 20.60815922, "volume": 6845.0}, {"date": "2008-01-07", "close": 20.3877511, "volume": 191.0}, {"date": "2008-01-08", "close": 20.3877511, "volume": 29.0}, {"date": "2008-01-09", "close": 20.71836328, "volume": 8454.0}, {"date": "2008-01-10", "close": 20.71836328, "volume": 200.0}, {"date": "2008-01-11", "close": 19.8367308, "volume": 4157.0}, {"date": "2008-01-14", "close": 19.01020035, "volume": 8079.0}, {"date": "2008-01-15", "close": 18.1836699, "volume": 7468.0}, {"date": "2008-01-16", "close": 17.46734351, "volume": 10109.0}, {"date": "2008-01-17", "close": 17.41224148, "volume": 1227.0}, {"date": "2008-01-18", "close": 16.03469073, "volume": 6517.0}, {"date": "2008-01-21", "close": 14.8775481, "volume": 9182.0}, {"date": "2008-01-22", "close": 13.2244872, "volume": 36507.0}, {"date": "2008-01-23", "close": 15.4285684, "volume": 4425.0}, {"date": "2008-01-24", "close": 14.60203795, "volume": 27539.0}, {"date": "2008-01-25", "close": 16.47550697, "volume": 6751.0}, {"date": "2008-01-29", "close": 15.4285684, "volume": 2899.0}, {"date": "2008-01-30", "close": 15.9795887, "volume": 616.0}, {"date": "2008-01-31", "close": 15.4285684, "volume": 5254.0}, {"date": "2008-02-01", "close": 15.37346637, "volume": 9260.0}, {"date": "2008-02-04", "close": 16.25509885, "volume": 13304.0}, {"date": "2008-02-05", "close": 16.530609, "volume": 3393.0}, {"date": "2008-02-06", "close": 16.530609, "volume": 3413.0}, {"date": "2008-02-07", "close": 16.530609, "volume": 4079.0}, {"date": "2008-02-08", "close": 16.86122118, "volume": 1401.0}, {"date": "2008-02-11", "close": 16.80611915, "volume": 2595.0}, {"date": "2008-02-12", "close": 16.19999682, "volume": 7795.0}, {"date": "2008-02-13", "close": 15.86938464, "volume": 3339.0}, {"date": "2008-02-14", "close": 15.86938464, "volume": 417.0}, {"date": "2008-02-15", "close": 15.86938464, "volume": 995.0}, {"date": "2008-02-18", "close": 16.25509885, "volume": 8312.0}, {"date": "2008-02-19", "close": 17.0816293, "volume": 9936.0}, {"date": "2008-02-21", "close": 18.1836699, "volume": 14368.0}, {"date": "2008-02-22", "close": 17.68775163, "volume": 5199.0}, {"date": "2008-02-25", "close": 17.57754757, "volume": 501.0}, {"date": "2008-02-26", "close": 16.80611915, "volume": 258.0}, {"date": "2008-02-27", "close": 16.08979276, "volume": 1995.0}, {"date": "2008-02-28", "close": 15.9795887, "volume": 4109.0}, {"date": "2008-02-29", "close": 15.70407855, "volume": 3816.0}, {"date": "2008-03-03", "close": 15.70407855, "volume": 1270.0}, {"date": "2008-03-04", "close": 14.60203795, "volume": 7946.0}, {"date": "2008-03-05", "close": 13.7755075, "volume": 1543.0}, {"date": "2008-03-06", "close": 13.49999735, "volume": 1493.0}, {"date": "2008-03-07", "close": 13.11428314, "volume": 1754.0}, {"date": "2008-03-10", "close": 12.28775269, "volume": 1332.0}, {"date": "2008-03-11", "close": 11.84693645, "volume": 7615.0}, {"date": "2008-03-12", "close": 12.39795675, "volume": 3784.0}, {"date": "2008-03-13", "close": 12.39795675, "volume": 2004.0}, {"date": "2008-03-14", "close": 11.79183442, "volume": 2552.0}, {"date": "2008-03-17", "close": 11.46122224, "volume": 3339.0}, {"date": "2008-03-18", "close": 11.68163036, "volume": 4017.0}, {"date": "2008-03-19", "close": 11.18571209, "volume": 3629.0}, {"date": "2008-03-20", "close": 12.34285472, "volume": 109.0}, {"date": "2008-03-25", "close": 12.39795675, "volume": 490.0}, {"date": "2008-03-26", "close": 12.39795675, "volume": 2106.0}, {"date": "2008-03-27", "close": 12.39795675, "volume": 37.0}, {"date": "2008-03-28", "close": 12.1224466, "volume": 2359.0}, {"date": "2008-04-01", "close": 11.68163036, "volume": 1840.0}, {"date": "2008-04-02", "close": 11.62652833, "volume": 35720.0}, {"date": "2008-04-03", "close": 11.73673239, "volume": 2364.0}, {"date": "2008-04-04", "close": 12.39795675, "volume": 1444.0}, {"date": "2008-04-07", "close": 12.1224466, "volume": 236.0}, {"date": "2008-04-08", "close": 12.17754863, "volume": 3617.0}, {"date": "2008-04-09", "close": 13.05918111, "volume": 4374.0}, {"date": "2008-04-10", "close": 13.33469126, "volume": 1110.0}, {"date": "2008-04-11", "close": 12.72856893, "volume": 41.0}, {"date": "2008-04-15", "close": 13.38979329, "volume": 1900.0}, {"date": "2008-04-16", "close": 13.61020141, "volume": 133979.0}, {"date": "2008-04-17", "close": 14.60203795, "volume": 7181.0}, {"date": "2008-04-21", "close": 14.54693592, "volume": 4929.0}, {"date": "2008-04-23", "close": 14.05101765, "volume": 36.0}, {"date": "2008-04-24", "close": 14.3265278, "volume": 132.0}, {"date": "2008-04-28", "close": 14.3265278, "volume": 5179.0}, {"date": "2008-04-29", "close": 14.10611968, "volume": 544.0}, {"date": "2008-04-30", "close": 14.05101765, "volume": 417.0}, {"date": "2008-05-01", "close": 13.94081359, "volume": 145.0}, {"date": "2008-05-02", "close": 13.94081359, "volume": 73.0}, {"date": "2008-05-05", "close": 13.7755075, "volume": 690.0}, {"date": "2008-05-06", "close": 13.7755075, "volume": 617.0}, {"date": "2008-05-07", "close": 13.7755075, "volume": 90.0}, {"date": "2008-05-08", "close": 13.2244872, "volume": 1597.0}, {"date": "2008-05-09", "close": 13.44489532, "volume": 995.0}, {"date": "2008-05-12", "close": 13.05918111, "volume": 2432.0}, {"date": "2008-05-13", "close": 13.05918111, "volume": 6461.0}, {"date": "2008-05-14", "close": 12.94897705, "volume": 1344.0}, {"date": "2008-05-15", "close": 13.7755075, "volume": 4533.0}, {"date": "2008-05-16", "close": 13.83060953, "volume": 4809.0}, {"date": "2008-05-19", "close": 14.27142577, "volume": 1741.0}, {"date": "2008-05-20", "close": 14.27142577, "volume": 246.0}, {"date": "2008-05-21", "close": 14.3265278, "volume": 932.0}, {"date": "2008-05-23", "close": 14.10611968, "volume": 108.0}, {"date": "2008-05-26", "close": 13.94081359, "volume": 181.0}, {"date": "2008-05-28", "close": 14.05101765, "volume": 5354.0}, {"date": "2008-05-29", "close": 13.7755075, "volume": 3274.0}, {"date": "2008-05-30", "close": 13.05918111, "volume": 159.0}, {"date": "2008-06-02", "close": 13.2244872, "volume": 644.0}, {"date": "2008-06-03", "close": 13.2244872, "volume": 36.0}, {"date": "2008-06-05", "close": 12.94897705, "volume": 1079.0}, {"date": "2008-06-06", "close": 11.40612021, "volume": 8863.0}, {"date": "2008-06-10", "close": 10.96530397, "volume": 5862.0}, {"date": "2008-06-11", "close": 11.35101818, "volume": 2680.0}, {"date": "2008-06-12", "close": 11.29591615, "volume": 2080.0}, {"date": "2008-06-13", "close": 10.63469179, "volume": 2994.0}, {"date": "2008-06-16", "close": 10.96530397, "volume": 187.0}, {"date": "2008-06-17", "close": 10.63469179, "volume": 5.0}, {"date": "2008-06-18", "close": 10.41428367, "volume": 4731.0}, {"date": "2008-06-19", "close": 9.9183654, "volume": 2552.0}, {"date": "2008-06-23", "close": 9.75305931, "volume": 4967.0}, {"date": "2008-06-24", "close": 8.843875815, "volume": 5807.0}, {"date": "2008-06-25", "close": 9.25714104, "volume": 3412.0}, {"date": "2008-06-26", "close": 8.8163248, "volume": 4838.0}, {"date": "2008-06-27", "close": 8.54081465, "volume": 9836.0}, {"date": "2008-06-30", "close": 8.2653045, "volume": 9528.0}, {"date": "2008-07-01", "close": 8.54081465, "volume": 11035.0}, {"date": "2008-07-02", "close": 8.59591668, "volume": 91.0}, {"date": "2008-07-03", "close": 8.2653045, "volume": 10038.0}, {"date": "2008-07-04", "close": 8.04489638, "volume": 4537.0}, {"date": "2008-07-07", "close": 8.54081465, "volume": 8397.0}, {"date": "2008-07-08", "close": 8.2653045, "volume": 6100.0}, {"date": "2008-07-09", "close": 8.2653045, "volume": 544.0}, {"date": "2008-07-10", "close": 8.04489638, "volume": 563.0}, {"date": "2008-07-11", "close": 8.15510044, "volume": 8535.0}, {"date": "2008-07-14", "close": 8.15510044, "volume": 2575.0}, {"date": "2008-07-15", "close": 8.15510044, "volume": 2813.0}, {"date": "2008-07-16", "close": 8.54081465, "volume": 2005.0}, {"date": "2008-07-17", "close": 9.09183495, "volume": 1877.0}, {"date": "2008-07-18", "close": 10.0368, "volume": 1099.0}, {"date": "2008-07-21", "close": 10.332, "volume": 1694.0}, {"date": "2008-07-22", "close": 10.56816, "volume": 339.0}, {"date": "2008-07-23", "close": 10.9224, "volume": 18787.0}, {"date": "2008-07-24", "close": 10.9224, "volume": 2004.0}, {"date": "2008-07-25", "close": 10.9224, "volume": 8337.0}, {"date": "2008-07-28", "close": 11.2176, "volume": 136.0}, {"date": "2008-07-29", "close": 11.15856, "volume": 5330.0}, {"date": "2008-08-04", "close": 11.15856, "volume": 339.0}, {"date": "2008-08-07", "close": 10.9224, "volume": 1355.0}, {"date": "2008-08-11", "close": 10.9224, "volume": 151.0}, {"date": "2008-08-14", "close": 10.332, "volume": 3487.0}, {"date": "2008-08-15", "close": 10.332, "volume": 728.0}, {"date": "2008-08-21", "close": 9.26928, "volume": 522.0}, {"date": "2008-08-25", "close": 9.53496, "volume": 1.0}, {"date": "2008-08-26", "close": 9.21024, "volume": 5081.0}, {"date": "2008-08-27", "close": 9.21024, "volume": 924.0}, {"date": "2008-08-28", "close": 8.856, "volume": 3498.0}, {"date": "2008-08-29", "close": 8.856, "volume": 16452.0}, {"date": "2008-09-01", "close": 8.856, "volume": 6329.0}, {"date": "2008-09-02", "close": 8.73792, "volume": 7501.0}, {"date": "2008-09-03", "close": 8.856, "volume": 51.0}, {"date": "2008-09-04", "close": 8.73792, "volume": 3218.0}, {"date": "2008-09-05", "close": 8.73792, "volume": 855.0}, {"date": "2008-09-08", "close": 8.73792, "volume": 1316.0}, {"date": "2008-09-09", "close": 8.47224, "volume": 2305.0}, {"date": "2008-09-10", "close": 8.5608, "volume": 1284.0}, {"date": "2008-09-11", "close": 8.97408, "volume": 3417.0}, {"date": "2008-09-12", "close": 8.97408, "volume": 847.0}, {"date": "2008-09-15", "close": 9.12168, "volume": 296.0}, {"date": "2008-09-16", "close": 8.73792, "volume": 1218.0}, {"date": "2008-09-17", "close": 8.73792, "volume": 1016.0}, {"date": "2008-09-18", "close": 7.38, "volume": 7944.0}, {"date": "2008-09-19", "close": 7.38, "volume": 163.0}, {"date": "2008-09-22", "close": 8.2656, "volume": 762.0}, {"date": "2008-09-23", "close": 8.14752, "volume": 610.0}, {"date": "2008-09-26", "close": 7.9704, "volume": 3955.0}, {"date": "2008-09-29", "close": 7.9704, "volume": 85.0}, {"date": "2008-09-30", "close": 8.2656, "volume": 2059.0}, {"date": "2008-10-02", "close": 8.2656, "volume": 469.0}, {"date": "2008-10-03", "close": 7.6752, "volume": 1570.0}, {"date": "2008-10-06", "close": 7.61616, "volume": 1694.0}, {"date": "2008-10-07", "close": 7.6752, "volume": 3184.0}, {"date": "2008-10-08", "close": 7.14384, "volume": 4838.0}, {"date": "2008-10-09", "close": 6.61248, "volume": 482.0}, {"date": "2008-10-10", "close": 6.43536, "volume": 7118.0}, {"date": "2008-10-13", "close": 6.4944, "volume": 9553.0}, {"date": "2008-10-14", "close": 7.55712, "volume": 13358.0}, {"date": "2008-10-15", "close": 8.2656, "volume": 1375.0}, {"date": "2008-10-16", "close": 8.2656, "volume": 593.0}, {"date": "2008-10-17", "close": 8.2656, "volume": 9493.0}, {"date": "2008-10-21", "close": 7.26192, "volume": 1354.0}, {"date": "2008-10-23", "close": 6.7896, "volume": 3192.0}, {"date": "2008-10-27", "close": 6.55344, "volume": 27253.0}, {"date": "2008-10-28", "close": 5.904, "volume": 19343.0}, {"date": "2008-10-29", "close": 5.0184, "volume": 16570.0}, {"date": "2008-10-30", "close": 5.84496, "volume": 33867.0}, {"date": "2008-10-31", "close": 6.40584, "volume": 2033.0}, {"date": "2008-11-03", "close": 5.6088, "volume": 26592.0}, {"date": "2008-11-04", "close": 5.904, "volume": 2292.0}, {"date": "2008-11-05", "close": 5.37264, "volume": 21645.0}, {"date": "2008-11-06", "close": 5.0184, "volume": 4319.0}, {"date": "2008-11-07", "close": 4.8708, "volume": 7029.0}, {"date": "2008-11-10", "close": 5.3136, "volume": 5877.0}, {"date": "2008-11-11", "close": 5.25456, "volume": 6474.0}, {"date": "2008-11-12", "close": 5.25456, "volume": 1737.0}, {"date": "2008-11-13", "close": 5.25456, "volume": 169.0}, {"date": "2008-11-14", "close": 5.13648, "volume": 720.0}, {"date": "2008-11-17", "close": 5.0184, "volume": 5251.0}, {"date": "2008-11-18", "close": 4.8708, "volume": 2245.0}, {"date": "2008-11-19", "close": 4.7232, "volume": 3472.0}, {"date": "2008-11-21", "close": 4.19184, "volume": 8014.0}, {"date": "2008-11-24", "close": 4.19184, "volume": 1694.0}, {"date": "2008-11-25", "close": 4.25088, "volume": 661.0}, {"date": "2008-11-26", "close": 4.19184, "volume": 7725.0}, {"date": "2008-11-27", "close": 4.19184, "volume": 9556.0}, {"date": "2008-11-28", "close": 4.19184, "volume": 154.0}, {"date": "2008-12-01", "close": 4.1328, "volume": 2541.0}, {"date": "2008-12-02", "close": 3.89664, "volume": 1153.0}, {"date": "2008-12-03", "close": 3.8376, "volume": 3388.0}, {"date": "2008-12-04", "close": 4.10328, "volume": 1186.0}, {"date": "2008-12-08", "close": 3.8376, "volume": 10332.0}, {"date": "2008-12-09", "close": 3.8376, "volume": 85.0}, {"date": "2008-12-11", "close": 3.8376, "volume": 85.0}, {"date": "2008-12-12", "close": 3.66048, "volume": 254.0}, {"date": "2008-12-15", "close": 3.66048, "volume": 560.0}, {"date": "2008-12-17", "close": 3.66048, "volume": 6118.0}, {"date": "2008-12-19", "close": 3.8376, "volume": 169.0}, {"date": "2008-12-22", "close": 3.66048, "volume": 2499.0}, {"date": "2008-12-29", "close": 3.8376, "volume": 221.0}, {"date": "2008-12-30", "close": 3.66048, "volume": 1355.0}, {"date": "2008-12-31", "close": 3.66048, "volume": 169.0}, {"date": "2009-01-02", "close": 3.66048, "volume": 1355.0}, {"date": "2009-01-05", "close": 3.69, "volume": 1315.0}, {"date": "2009-01-06", "close": 3.8376, "volume": 678.0}, {"date": "2009-01-07", "close": 4.428, "volume": 2151.0}, {"date": "2009-01-08", "close": 4.428, "volume": 1339.0}, {"date": "2009-01-09", "close": 4.428, "volume": 1186.0}, {"date": "2009-01-13", "close": 4.428, "volume": 169.0}, {"date": "2009-01-14", "close": 4.428, "volume": 3388.0}, {"date": "2009-01-16", "close": 4.428, "volume": 239.0}, {"date": "2009-01-19", "close": 4.428, "volume": 2405.0}, {"date": "2009-01-22", "close": 3.92616, "volume": 3557.0}, {"date": "2009-01-23", "close": 3.8376, "volume": 19372.0}, {"date": "2009-01-27", "close": 3.42432, "volume": 508.0}, {"date": "2009-01-29", "close": 3.5424, "volume": 2377.0}, {"date": "2009-02-02", "close": 3.42432, "volume": 2279.0}, {"date": "2009-02-03", "close": 3.5424, "volume": 8892.0}, {"date": "2009-02-09", "close": 4.1328, "volume": 799.0}, {"date": "2009-02-10", "close": 4.95936, "volume": 3726.0}, {"date": "2009-02-11", "close": 5.25456, "volume": 678.0}, {"date": "2009-02-12", "close": 5.0184, "volume": 583.0}, {"date": "2009-02-13", "close": 5.78592, "volume": 395.0}, {"date": "2009-02-16", "close": 5.57928, "volume": 186.0}, {"date": "2009-02-18", "close": 4.84128, "volume": 7757.0}, {"date": "2009-02-19", "close": 4.90032, "volume": 7961.0}, {"date": "2009-02-20", "close": 4.7232, "volume": 385.0}, {"date": "2009-02-23", "close": 4.90032, "volume": 2990.0}, {"date": "2009-02-26", "close": 4.428, "volume": 11009.0}, {"date": "2009-02-27", "close": 4.1328, "volume": 7114.0}, {"date": "2009-03-03", "close": 3.89664, "volume": 654.0}, {"date": "2009-03-09", "close": 3.30624, "volume": 2867.0}, {"date": "2009-03-10", "close": 3.2472, "volume": 2489.0}, {"date": "2009-03-11", "close": 3.2472, "volume": 408.0}, {"date": "2009-03-12", "close": 3.2472, "volume": 847.0}, {"date": "2009-03-13", "close": 3.2472, "volume": 27439.0}, {"date": "2009-03-16", "close": 3.2472, "volume": 314.0}, {"date": "2009-03-20", "close": 3.36528, "volume": 1694.0}, {"date": "2009-03-24", "close": 3.5424, "volume": 593.0}, {"date": "2009-03-26", "close": 3.48336, "volume": 1192.0}, {"date": "2009-03-30", "close": 3.60144, "volume": 5619.0}, {"date": "2009-03-31", "close": 3.5424, "volume": 813.0}, {"date": "2009-04-01", "close": 3.66048, "volume": 1270.0}, {"date": "2009-04-02", "close": 3.8376, "volume": 8655.0}, {"date": "2009-04-03", "close": 4.07376, "volume": 5589.0}, {"date": "2009-04-07", "close": 4.07376, "volume": 56.0}, {"date": "2009-04-08", "close": 3.8376, "volume": 4877.0}, {"date": "2009-04-09", "close": 3.8376, "volume": 1154.0}, {"date": "2009-04-14", "close": 3.8376, "volume": 1770.0}, {"date": "2009-04-15", "close": 3.8376, "volume": 2544.0}, {"date": "2009-04-16", "close": 3.8376, "volume": 847.0}, {"date": "2009-04-17", "close": 3.89664, "volume": 4071.0}, {"date": "2009-04-20", "close": 3.89664, "volume": 508.0}, {"date": "2009-04-21", "close": 3.89664, "volume": 4016.0}, {"date": "2009-04-22", "close": 4.01472, "volume": 1694.0}, {"date": "2009-04-27", "close": 4.04424, "volume": 4028.0}, {"date": "2009-04-30", "close": 4.07376, "volume": 533.0}, {"date": "2009-05-04", "close": 3.8376, "volume": 423.0}, {"date": "2009-05-05", "close": 3.8376, "volume": 1694.0}, {"date": "2009-05-07", "close": 3.89664, "volume": 6606.0}, {"date": "2009-05-08", "close": 4.1328, "volume": 43541.0}, {"date": "2009-05-11", "close": 4.428, "volume": 21288.0}, {"date": "2009-05-12", "close": 4.66416, "volume": 6267.0}, {"date": "2009-05-13", "close": 5.0184, "volume": 21341.0}, {"date": "2009-05-14", "close": 5.0184, "volume": 8856.0}, {"date": "2009-05-15", "close": 4.7232, "volume": 2083.0}, {"date": "2009-05-18", "close": 4.66416, "volume": 982.0}, {"date": "2009-05-19", "close": 4.66416, "volume": 203.0}, {"date": "2009-05-20", "close": 4.428, "volume": 163.0}, {"date": "2009-05-21", "close": 4.428, "volume": 583.0}, {"date": "2009-05-22", "close": 4.33944, "volume": 1651.0}, {"date": "2009-05-25", "close": 4.428, "volume": 5700.0}, {"date": "2009-05-26", "close": 4.7232, "volume": 7622.0}, {"date": "2009-05-27", "close": 4.7232, "volume": 16938.0}, {"date": "2009-05-28", "close": 4.7232, "volume": 21718.0}, {"date": "2009-05-29", "close": 5.0184, "volume": 11598.0}, {"date": "2009-06-01", "close": 5.0184, "volume": 4380.0}, {"date": "2009-06-03", "close": 4.8708, "volume": 8969.0}, {"date": "2009-06-05", "close": 4.84128, "volume": 2256.0}, {"date": "2009-06-09", "close": 4.84128, "volume": 4404.0}, {"date": "2009-06-11", "close": 4.60512, "volume": 10185.0}, {"date": "2009-06-12", "close": 4.84128, "volume": 2033.0}, {"date": "2009-06-15", "close": 4.98888, "volume": 339.0}, {"date": "2009-06-16", "close": 4.78224, "volume": 1827.0}, {"date": "2009-06-17", "close": 4.60512, "volume": 9831.0}, {"date": "2009-06-18", "close": 4.60512, "volume": 6377.0}, {"date": "2009-06-19", "close": 4.60512, "volume": 1178.0}, {"date": "2009-06-22", "close": 4.54608, "volume": 2024.0}, {"date": "2009-06-23", "close": 4.428, "volume": 13410.0}, {"date": "2009-06-24", "close": 4.54608, "volume": 9149.0}, {"date": "2009-06-26", "close": 4.428, "volume": 3112.0}, {"date": "2009-06-29", "close": 4.428, "volume": 1378.0}, {"date": "2009-06-30", "close": 4.30992, "volume": 3088.0}, {"date": "2009-07-06", "close": 4.25088, "volume": 1339.0}, {"date": "2009-07-07", "close": 4.25088, "volume": 12044.0}, {"date": "2009-07-08", "close": 4.19184, "volume": 9880.0}, {"date": "2009-07-09", "close": 4.1328, "volume": 1694.0}, {"date": "2009-07-10", "close": 4.1328, "volume": 3788.0}, {"date": "2009-07-14", "close": 4.36896, "volume": 339.0}, {"date": "2009-07-15", "close": 4.36896, "volume": 542.0}, {"date": "2009-07-16", "close": 4.36896, "volume": 3532.0}, {"date": "2009-07-20", "close": 4.36896, "volume": 8469.0}, {"date": "2009-07-23", "close": 4.19184, "volume": 11350.0}, {"date": "2009-07-27", "close": 4.19184, "volume": 1067.0}, {"date": "2009-07-28", "close": 4.25088, "volume": 42057.0}, {"date": "2009-07-30", "close": 4.25088, "volume": 21714.0}, {"date": "2009-07-31", "close": 4.60512, "volume": 3128.0}, {"date": "2009-08-03", "close": 4.7232, "volume": 3548.0}, {"date": "2009-08-04", "close": 4.7232, "volume": 13042.0}, {"date": "2009-08-05", "close": 4.84128, "volume": 1021.0}, {"date": "2009-08-06", "close": 5.19552, "volume": 1220.0}, {"date": "2009-08-07", "close": 5.72688, "volume": 4285.0}, {"date": "2009-08-11", "close": 5.904, "volume": 7961.0}, {"date": "2009-08-12", "close": 6.1992, "volume": 4076.0}, {"date": "2009-08-13", "close": 6.4944, "volume": 69953.0}, {"date": "2009-08-14", "close": 6.81912, "volume": 6558.0}, {"date": "2009-08-17", "close": 6.7896, "volume": 73.0}, {"date": "2009-08-19", "close": 6.28776, "volume": 1544.0}, {"date": "2009-08-20", "close": 6.1992, "volume": 6775.0}, {"date": "2009-08-21", "close": 6.1992, "volume": 3049.0}, {"date": "2009-08-24", "close": 5.904, "volume": 6674.0}, {"date": "2009-08-25", "close": 5.63832, "volume": 11994.0}, {"date": "2009-08-27", "close": 6.08112, "volume": 3455.0}, {"date": "2009-08-31", "close": 5.904, "volume": 9263.0}, {"date": "2009-09-03", "close": 5.6088, "volume": 3190.0}, {"date": "2009-09-04", "close": 5.96304, "volume": 9951.0}, {"date": "2009-09-07", "close": 6.08112, "volume": 8395.0}, {"date": "2009-09-08", "close": 6.61248, "volume": 12746.0}, {"date": "2009-09-09", "close": 6.61248, "volume": 4550.0}, {"date": "2009-09-10", "close": 6.90768, "volume": 1440.0}, {"date": "2009-09-11", "close": 6.61248, "volume": 899.0}, {"date": "2009-09-14", "close": 6.67152, "volume": 6714.0}, {"date": "2009-09-16", "close": 6.67152, "volume": 12375.0}, {"date": "2009-09-17", "close": 6.84864, "volume": 1016.0}, {"date": "2009-09-18", "close": 6.84864, "volume": 4576.0}, {"date": "2009-09-21", "close": 6.87816, "volume": 2827.0}, {"date": "2009-09-22", "close": 7.26192, "volume": 5268.0}, {"date": "2009-09-23", "close": 7.38, "volume": 16463.0}, {"date": "2009-09-25", "close": 8.2656, "volume": 4503.0}, {"date": "2009-09-28", "close": 8.38368, "volume": 2860.0}, {"date": "2009-09-29", "close": 8.61984, "volume": 2883.0}, {"date": "2009-09-30", "close": 8.67888, "volume": 339.0}, {"date": "2009-10-01", "close": 8.5608, "volume": 1126.0}, {"date": "2009-10-02", "close": 8.2656, "volume": 1747.0}, {"date": "2009-10-05", "close": 8.2656, "volume": 1524.0}, {"date": "2009-10-06", "close": 7.85232, "volume": 5515.0}, {"date": "2009-10-07", "close": 7.6752, "volume": 8733.0}, {"date": "2009-10-08", "close": 7.6752, "volume": 7396.0}, {"date": "2009-10-09", "close": 7.85232, "volume": 1084.0}, {"date": "2009-10-13", "close": 7.6752, "volume": 2813.0}, {"date": "2009-10-14", "close": 7.9704, "volume": 71.0}, {"date": "2009-10-15", "close": 7.9704, "volume": 3557.0}, {"date": "2009-10-16", "close": 7.85232, "volume": 44101.0}, {"date": "2009-10-19", "close": 7.79328, "volume": 3643.0}, {"date": "2009-10-20", "close": 7.91136, "volume": 858.0}, {"date": "2009-10-21", "close": 7.79328, "volume": 3388.0}, {"date": "2009-10-22", "close": 7.85232, "volume": 29641.0}, {"date": "2009-10-23", "close": 7.9704, "volume": 1369.0}, {"date": "2009-10-26", "close": 8.2656, "volume": 1270.0}, {"date": "2009-10-27", "close": 8.50176, "volume": 3150.0}, {"date": "2009-10-28", "close": 7.88184, "volume": 1236.0}, {"date": "2009-10-29", "close": 7.79328, "volume": 7084.0}, {"date": "2009-11-02", "close": 7.85232, "volume": 3802.0}, {"date": "2009-11-03", "close": 7.85232, "volume": 37.0}, {"date": "2009-11-04", "close": 7.85232, "volume": 3828.0}, {"date": "2009-11-06", "close": 7.85232, "volume": 762.0}, {"date": "2009-11-09", "close": 7.6752, "volume": 1700.0}, {"date": "2009-11-10", "close": 7.6752, "volume": 1585.0}, {"date": "2009-11-16", "close": 8.02944, "volume": 3191.0}, {"date": "2009-11-17", "close": 7.6752, "volume": 2033.0}, {"date": "2009-11-18", "close": 7.85232, "volume": 2456.0}, {"date": "2009-11-19", "close": 7.9704, "volume": 279.0}, {"date": "2009-11-20", "close": 7.6752, "volume": 403.0}, {"date": "2009-11-23", "close": 7.79328, "volume": 220.0}, {"date": "2009-11-24", "close": 7.79328, "volume": 1701.0}, {"date": "2009-11-25", "close": 7.73424, "volume": 1694.0}, {"date": "2009-11-26", "close": 7.79328, "volume": 169.0}, {"date": "2009-11-27", "close": 8.2656, "volume": 4407.0}, {"date": "2009-12-01", "close": 8.14752, "volume": 169.0}, {"date": "2009-12-02", "close": 8.38368, "volume": 15318.0}, {"date": "2009-12-04", "close": 7.9704, "volume": 2541.0}, {"date": "2009-12-08", "close": 8.02944, "volume": 339.0}, {"date": "2009-12-09", "close": 8.02944, "volume": 533.0}, {"date": "2009-12-11", "close": 8.02944, "volume": 678.0}, {"date": "2009-12-14", "close": 8.20656, "volume": 1072.0}, {"date": "2009-12-15", "close": 8.38368, "volume": 3921.0}, {"date": "2009-12-16", "close": 8.44272, "volume": 1524.0}, {"date": "2009-12-18", "close": 8.4132, "volume": 554.0}, {"date": "2009-12-21", "close": 8.08848, "volume": 552.0}, {"date": "2009-12-23", "close": 8.14752, "volume": 1694.0}, {"date": "2009-12-29", "close": 8.20656, "volume": 423.0}, {"date": "2010-01-04", "close": 8.4132, "volume": 2164.0}, {"date": "2010-01-05", "close": 8.50176, "volume": 10963.0}, {"date": "2010-01-06", "close": 8.5608, "volume": 6352.0}, {"date": "2010-01-07", "close": 8.61984, "volume": 13124.0}, {"date": "2010-01-11", "close": 8.856, "volume": 1643.0}, {"date": "2010-01-12", "close": 8.856, "volume": 8166.0}, {"date": "2010-01-13", "close": 8.856, "volume": 7969.0}, {"date": "2010-01-14", "close": 8.856, "volume": 11308.0}, {"date": "2010-01-15", "close": 9.1512, "volume": 3460.0}, {"date": "2010-01-18", "close": 9.38736, "volume": 4455.0}, {"date": "2010-01-19", "close": 9.4464, "volume": 20444.0}, {"date": "2010-01-20", "close": 9.56448, "volume": 3319.0}, {"date": "2010-01-21", "close": 9.56448, "volume": 423.0}, {"date": "2010-01-22", "close": 9.06264, "volume": 6098.0}, {"date": "2010-01-25", "close": 9.1512, "volume": 9383.0}, {"date": "2010-01-27", "close": 9.1512, "volume": 50995.0}, {"date": "2010-01-28", "close": 9.06264, "volume": 4234.0}, {"date": "2010-01-29", "close": 8.59032, "volume": 1016.0}, {"date": "2010-02-04", "close": 8.67888, "volume": 2422.0}, {"date": "2010-02-05", "close": 8.02944, "volume": 10249.0}, {"date": "2010-02-08", "close": 7.9704, "volume": 5057.0}, {"date": "2010-02-09", "close": 7.9704, "volume": 1220.0}, {"date": "2010-02-10", "close": 7.9704, "volume": 1082.0}, {"date": "2010-02-11", "close": 7.94088, "volume": 847.0}, {"date": "2010-02-15", "close": 7.91136, "volume": 1270.0}, {"date": "2010-02-16", "close": 7.0848, "volume": 36568.0}, {"date": "2010-02-17", "close": 6.25824, "volume": 18031.0}, {"date": "2010-02-18", "close": 6.61248, "volume": 6436.0}, {"date": "2010-02-19", "close": 6.4944, "volume": 20037.0}, {"date": "2010-02-22", "close": 6.37632, "volume": 8578.0}, {"date": "2010-02-23", "close": 6.1992, "volume": 3033.0}, {"date": "2010-02-24", "close": 6.1992, "volume": 3303.0}, {"date": "2010-02-25", "close": 6.1992, "volume": 16938.0}, {"date": "2010-02-26", "close": 6.1992, "volume": 5928.0}, {"date": "2010-03-01", "close": 6.1992, "volume": 3315.0}, {"date": "2010-03-02", "close": 5.904, "volume": 5081.0}, {"date": "2010-03-03", "close": 5.34312, "volume": 8503.0}, {"date": "2010-03-04", "close": 5.904, "volume": 7024.0}, {"date": "2010-03-05", "close": 5.84496, "volume": 85.0}, {"date": "2010-03-08", "close": 5.6088, "volume": 2541.0}, {"date": "2010-03-09", "close": 5.7564, "volume": 1186.0}, {"date": "2010-03-11", "close": 5.66784, "volume": 2405.0}, {"date": "2010-03-12", "close": 5.66784, "volume": 2541.0}, {"date": "2010-03-15", "close": 5.6088, "volume": 215.0}, {"date": "2010-03-16", "close": 5.6088, "volume": 1437.0}, {"date": "2010-03-17", "close": 5.52024, "volume": 4739.0}, {"date": "2010-03-18", "close": 5.43168, "volume": 5169.0}, {"date": "2010-03-19", "close": 5.43168, "volume": 4816.0}, {"date": "2010-03-22", "close": 5.43168, "volume": 508.0}, {"date": "2010-03-23", "close": 5.43168, "volume": 3167.0}, {"date": "2010-03-24", "close": 5.37264, "volume": 4234.0}, {"date": "2010-03-25", "close": 5.43168, "volume": 4984.0}, {"date": "2010-03-26", "close": 5.43168, "volume": 85.0}, {"date": "2010-03-31", "close": 5.43168, "volume": 169.0}, {"date": "2010-04-06", "close": 5.40216, "volume": 14347.0}, {"date": "2010-04-07", "close": 5.49072, "volume": 2371.0}, {"date": "2010-04-09", "close": 5.66784, "volume": 6572.0}, {"date": "2010-04-13", "close": 5.78592, "volume": 2202.0}, {"date": "2010-04-14", "close": 5.69736, "volume": 1126.0}, {"date": "2010-04-16", "close": 5.66784, "volume": 855.0}, {"date": "2010-04-19", "close": 5.6088, "volume": 3557.0}, {"date": "2010-04-20", "close": 5.49072, "volume": 3515.0}, {"date": "2010-04-21", "close": 5.49072, "volume": 6775.0}, {"date": "2010-04-23", "close": 5.69736, "volume": 5141.0}, {"date": "2010-04-27", "close": 5.72688, "volume": 14532.0}, {"date": "2010-04-28", "close": 5.78592, "volume": 5721.0}, {"date": "2010-04-29", "close": 5.87448, "volume": 13049.0}, {"date": "2010-05-03", "close": 5.84496, "volume": 5556.0}, {"date": "2010-05-04", "close": 5.904, "volume": 7060.0}, {"date": "2010-05-05", "close": 5.78592, "volume": 4231.0}, {"date": "2010-05-07", "close": 5.904, "volume": 5797.0}, {"date": "2010-05-10", "close": 5.904, "volume": 254.0}, {"date": "2010-05-13", "close": 6.14016, "volume": 27307.0}, {"date": "2010-05-14", "close": 6.0516, "volume": 10163.0}, {"date": "2010-05-17", "close": 5.904, "volume": 1016.0}, {"date": "2010-05-18", "close": 6.14016, "volume": 2844.0}, {"date": "2010-05-19", "close": 5.72688, "volume": 3644.0}, {"date": "2010-05-20", "close": 5.6088, "volume": 1524.0}, {"date": "2010-05-21", "close": 5.22504, "volume": 4942.0}, {"date": "2010-05-24", "close": 5.3136, "volume": 271.0}, {"date": "2010-05-25", "close": 5.13648, "volume": 2744.0}, {"date": "2010-05-26", "close": 5.13648, "volume": 1694.0}, {"date": "2010-05-28", "close": 5.3136, "volume": 360.0}, {"date": "2010-05-31", "close": 5.04792, "volume": 2351.0}, {"date": "2010-06-07", "close": 5.0184, "volume": 847.0}, {"date": "2010-06-08", "close": 5.0184, "volume": 13648.0}, {"date": "2010-06-11", "close": 5.3136, "volume": 1789.0}, {"date": "2010-06-15", "close": 5.0184, "volume": 423.0}, {"date": "2010-06-17", "close": 5.3136, "volume": 724.0}, {"date": "2010-06-18", "close": 5.19552, "volume": 271.0}, {"date": "2010-06-21", "close": 4.90032, "volume": 2595.0}, {"date": "2010-06-22", "close": 4.84128, "volume": 1827.0}, {"date": "2010-06-25", "close": 4.95936, "volume": 193.0}, {"date": "2010-06-28", "close": 5.3136, "volume": 1489.0}, {"date": "2010-06-29", "close": 4.90032, "volume": 1694.0}, {"date": "2010-06-30", "close": 4.90032, "volume": 1488.0}, {"date": "2010-07-01", "close": 4.90032, "volume": 1038.0}, {"date": "2010-07-05", "close": 4.95936, "volume": 3388.0}, {"date": "2010-07-07", "close": 5.0184, "volume": 1169.0}, {"date": "2010-07-12", "close": 4.7232, "volume": 1101.0}, {"date": "2010-07-13", "close": 4.90032, "volume": 2541.0}, {"date": "2010-07-14", "close": 4.95936, "volume": 1694.0}, {"date": "2010-07-19", "close": 4.78224, "volume": 678.0}, {"date": "2010-07-21", "close": 4.84128, "volume": 1137.0}, {"date": "2010-07-22", "close": 4.7232, "volume": 1186.0}, {"date": "2010-07-23", "close": 4.48704, "volume": 294.0}, {"date": "2010-07-26", "close": 5.0184, "volume": 3404.0}, {"date": "2010-07-27", "close": 4.95936, "volume": 61.0}, {"date": "2010-07-29", "close": 4.7232, "volume": 122.0}, {"date": "2010-08-04", "close": 4.63464, "volume": 1186.0}, {"date": "2010-08-05", "close": 4.90032, "volume": 143.0}, {"date": "2010-08-06", "close": 4.90032, "volume": 110.0}, {"date": "2010-08-09", "close": 4.7232, "volume": 169.0}, {"date": "2010-08-11", "close": 4.7232, "volume": 5081.0}, {"date": "2010-08-13", "close": 4.7232, "volume": 220.0}, {"date": "2010-08-17", "close": 4.51656, "volume": 1319.0}, {"date": "2010-08-18", "close": 4.51656, "volume": 2915.0}, {"date": "2010-08-19", "close": 4.07376, "volume": 5559.0}, {"date": "2010-08-23", "close": 4.19184, "volume": 254.0}, {"date": "2010-08-26", "close": 4.19184, "volume": 0.0}, {"date": "2010-08-27", "close": 3.9852, "volume": 1016.0}, {"date": "2010-08-30", "close": 3.9852, "volume": 847.0}, {"date": "2010-08-31", "close": 4.04424, "volume": 678.0}, {"date": "2010-09-01", "close": 4.7232, "volume": 32747.0}, {"date": "2010-09-02", "close": 4.8708, "volume": 2995.0}, {"date": "2010-09-03", "close": 4.84128, "volume": 32486.0}, {"date": "2010-09-06", "close": 4.84128, "volume": 2371.0}, {"date": "2010-09-07", "close": 4.84128, "volume": 7126.0}, {"date": "2010-09-09", "close": 4.84128, "volume": 46228.0}, {"date": "2010-09-10", "close": 4.81176, "volume": 9858.0}, {"date": "2010-09-13", "close": 4.81176, "volume": 1101.0}, {"date": "2010-09-14", "close": 4.84128, "volume": 7840.0}, {"date": "2010-09-15", "close": 4.84128, "volume": 36560.0}, {"date": "2010-09-16", "close": 4.84128, "volume": 46155.0}, {"date": "2010-09-20", "close": 4.84128, "volume": 171.0}, {"date": "2010-09-21", "close": 4.66416, "volume": 3549.0}, {"date": "2010-09-22", "close": 4.78224, "volume": 4502.0}, {"date": "2010-09-28", "close": 5.13648, "volume": 1694.0}, {"date": "2010-09-29", "close": 5.07744, "volume": 6352.0}, {"date": "2010-10-04", "close": 5.07744, "volume": 423.0}, {"date": "2010-10-06", "close": 5.07744, "volume": 761.0}, {"date": "2010-10-08", "close": 5.07744, "volume": 508.0}, {"date": "2010-10-12", "close": 5.07744, "volume": 339.0}, {"date": "2010-10-13", "close": 4.8708, "volume": 5251.0}, {"date": "2010-10-14", "close": 4.8708, "volume": 3472.0}, {"date": "2010-10-15", "close": 4.8708, "volume": 352.0}, {"date": "2010-10-18", "close": 5.07744, "volume": 5835.0}, {"date": "2010-10-19", "close": 5.13648, "volume": 15080.0}, {"date": "2010-10-20", "close": 5.10696, "volume": 2131.0}, {"date": "2010-10-21", "close": 5.10696, "volume": 11013.0}, {"date": "2010-10-22", "close": 5.13648, "volume": 10366.0}, {"date": "2010-10-25", "close": 5.13648, "volume": 7114.0}, {"date": "2010-10-26", "close": 5.13648, "volume": 1270.0}, {"date": "2010-10-29", "close": 5.13648, "volume": 10758.0}, {"date": "2010-11-01", "close": 5.19552, "volume": 18234.0}, {"date": "2010-11-02", "close": 5.3136, "volume": 8423.0}, {"date": "2010-11-04", "close": 5.54976, "volume": 1739.0}, {"date": "2010-11-05", "close": 5.81544, "volume": 3675.0}, {"date": "2010-11-08", "close": 5.81544, "volume": 3176.0}, {"date": "2010-11-09", "close": 5.78592, "volume": 1495.0}, {"date": "2010-11-10", "close": 5.6088, "volume": 2202.0}, {"date": "2010-11-11", "close": 5.6088, "volume": 1795.0}, {"date": "2010-11-12", "close": 5.6088, "volume": 474.0}, {"date": "2010-11-15", "close": 5.43168, "volume": 1694.0}, {"date": "2010-11-17", "close": 5.43168, "volume": 3144.0}, {"date": "2010-11-18", "close": 5.37264, "volume": 755.0}, {"date": "2010-11-19", "close": 5.3136, "volume": 10394.0}, {"date": "2010-11-22", "close": 5.13648, "volume": 6841.0}, {"date": "2010-11-23", "close": 5.3136, "volume": 3388.0}, {"date": "2010-11-24", "close": 5.3136, "volume": 1694.0}, {"date": "2010-11-29", "close": 5.04792, "volume": 2642.0}, {"date": "2010-11-30", "close": 5.04792, "volume": 110.0}, {"date": "2010-12-01", "close": 5.25456, "volume": 2112.0}, {"date": "2010-12-02", "close": 5.25456, "volume": 8742.0}, {"date": "2010-12-03", "close": 5.13648, "volume": 2033.0}, {"date": "2010-12-06", "close": 5.13648, "volume": 1008.0}, {"date": "2010-12-07", "close": 5.19552, "volume": 686.0}, {"date": "2010-12-08", "close": 5.19552, "volume": 717.0}, {"date": "2010-12-09", "close": 5.3136, "volume": 18759.0}, {"date": "2010-12-10", "close": 5.37264, "volume": 1694.0}, {"date": "2010-12-13", "close": 5.37264, "volume": 7114.0}, {"date": "2010-12-14", "close": 5.49072, "volume": 48.0}, {"date": "2010-12-15", "close": 5.6088, "volume": 4667.0}, {"date": "2010-12-16", "close": 5.6088, "volume": 517.0}, {"date": "2010-12-17", "close": 5.78592, "volume": 17429.0}, {"date": "2010-12-20", "close": 5.66784, "volume": 823.0}, {"date": "2010-12-21", "close": 5.37264, "volume": 23.0}, {"date": "2010-12-22", "close": 5.37264, "volume": 2134.0}, {"date": "2010-12-23", "close": 5.34312, "volume": 3008.0}, {"date": "2010-12-29", "close": 5.3136, "volume": 15705.0}, {"date": "2010-12-31", "close": 5.3136, "volume": 1203.0}, {"date": "2011-01-04", "close": 5.3136, "volume": 508.0}, {"date": "2011-01-05", "close": 5.3136, "volume": 3167.0}, {"date": "2011-01-06", "close": 5.3136, "volume": 4795.0}, {"date": "2011-01-10", "close": 5.3136, "volume": 237.0}, {"date": "2011-01-12", "close": 5.3136, "volume": 17374.0}, {"date": "2011-01-13", "close": 5.37264, "volume": 508.0}, {"date": "2011-01-14", "close": 5.3136, "volume": 3481.0}, {"date": "2011-01-17", "close": 6.14016, "volume": 7077.0}, {"date": "2011-01-18", "close": 5.84496, "volume": 7006.0}, {"date": "2011-01-19", "close": 5.904, "volume": 4234.0}, {"date": "2011-01-21", "close": 5.84496, "volume": 1077.0}, {"date": "2011-01-24", "close": 6.02208, "volume": 13810.0}, {"date": "2011-01-31", "close": 5.904, "volume": 1124.0}, {"date": "2011-02-02", "close": 5.72688, "volume": 169.0}, {"date": "2011-02-03", "close": 5.49072, "volume": 10586.0}, {"date": "2011-02-07", "close": 5.54976, "volume": 5208.0}, {"date": "2011-02-08", "close": 5.54976, "volume": 4150.0}, {"date": "2011-02-10", "close": 5.6088, "volume": 2437.0}, {"date": "2011-02-11", "close": 5.6088, "volume": 1694.0}, {"date": "2011-02-14", "close": 5.66784, "volume": 8890.0}, {"date": "2011-02-15", "close": 5.6088, "volume": 4068.0}, {"date": "2011-02-16", "close": 5.6088, "volume": 178.0}, {"date": "2011-02-17", "close": 5.34312, "volume": 4742.0}, {"date": "2011-02-18", "close": 5.37264, "volume": 2981.0}, {"date": "2011-02-21", "close": 5.37264, "volume": 7876.0}, {"date": "2011-02-22", "close": 5.3136, "volume": 18942.0}, {"date": "2011-02-23", "close": 5.37264, "volume": 2783.0}, {"date": "2011-02-24", "close": 5.37264, "volume": 1694.0}, {"date": "2011-02-25", "close": 5.57928, "volume": 2405.0}, {"date": "2011-02-28", "close": 5.37264, "volume": 3372.0}, {"date": "2011-03-01", "close": 5.0184, "volume": 3726.0}, {"date": "2011-03-02", "close": 4.78224, "volume": 9138.0}, {"date": "2011-03-03", "close": 4.66416, "volume": 2101.0}, {"date": "2011-03-04", "close": 4.7232, "volume": 6055.0}, {"date": "2011-03-07", "close": 4.7232, "volume": 1694.0}, {"date": "2011-03-08", "close": 4.66416, "volume": 1609.0}, {"date": "2011-03-11", "close": 4.7232, "volume": 508.0}, {"date": "2011-03-15", "close": 4.60512, "volume": 2456.0}, {"date": "2011-03-16", "close": 4.60512, "volume": 633.0}, {"date": "2011-03-17", "close": 4.60512, "volume": 1569.0}, {"date": "2011-03-18", "close": 4.60512, "volume": 881.0}, {"date": "2011-03-23", "close": 4.48704, "volume": 508.0}, {"date": "2011-03-24", "close": 4.428, "volume": 3896.0}, {"date": "2011-03-25", "close": 4.2804, "volume": 34.0}, {"date": "2011-03-28", "close": 4.2804, "volume": 2189.0}, {"date": "2011-03-30", "close": 4.45752, "volume": 5313.0}, {"date": "2011-03-31", "close": 4.75272, "volume": 5537.0}, {"date": "2011-04-01", "close": 4.7232, "volume": 8282.0}, {"date": "2011-04-04", "close": 4.78224, "volume": 14241.0}, {"date": "2011-04-05", "close": 4.78224, "volume": 9790.0}, {"date": "2011-04-06", "close": 4.78224, "volume": 517.0}, {"date": "2011-04-07", "close": 4.90032, "volume": 593.0}, {"date": "2011-04-08", "close": 4.92984, "volume": 542.0}, {"date": "2011-04-11", "close": 4.92984, "volume": 5860.0}, {"date": "2011-04-14", "close": 4.84128, "volume": 3388.0}, {"date": "2011-04-15", "close": 4.8708, "volume": 2456.0}, {"date": "2011-04-18", "close": 4.8708, "volume": 1270.0}, {"date": "2011-04-19", "close": 4.7232, "volume": 15569.0}, {"date": "2011-04-21", "close": 4.7232, "volume": 8049.0}, {"date": "2011-04-27", "close": 4.7232, "volume": 1694.0}, {"date": "2011-04-28", "close": 4.7232, "volume": 8249.0}, {"date": "2011-04-29", "close": 4.78224, "volume": 6267.0}, {"date": "2011-05-02", "close": 4.7232, "volume": 1829.0}, {"date": "2011-05-03", "close": 4.7232, "volume": 5767.0}, {"date": "2011-05-04", "close": 4.7232, "volume": 1694.0}, {"date": "2011-05-05", "close": 4.84128, "volume": 1287.0}, {"date": "2011-05-09", "close": 4.7232, "volume": 5589.0}, {"date": "2011-05-10", "close": 4.7232, "volume": 847.0}, {"date": "2011-05-11", "close": 4.84128, "volume": 1270.0}, {"date": "2011-05-12", "close": 4.75272, "volume": 85.0}, {"date": "2011-05-16", "close": 4.60512, "volume": 8477.0}, {"date": "2011-05-17", "close": 4.69368, "volume": 8751.0}, {"date": "2011-05-18", "close": 4.7232, "volume": 6.0}, {"date": "2011-05-19", "close": 4.60512, "volume": 339.0}, {"date": "2011-05-23", "close": 4.69368, "volume": 111.0}, {"date": "2011-05-24", "close": 4.66416, "volume": 7184.0}, {"date": "2011-05-25", "close": 4.60512, "volume": 228.0}, {"date": "2011-05-26", "close": 4.60512, "volume": 423.0}, {"date": "2011-05-30", "close": 4.60512, "volume": 678.0}, {"date": "2011-05-31", "close": 4.60512, "volume": 3928.0}, {"date": "2011-06-01", "close": 4.63464, "volume": 457.0}, {"date": "2011-06-02", "close": 4.60512, "volume": 5706.0}, {"date": "2011-06-03", "close": 4.66416, "volume": 4850.0}, {"date": "2011-06-07", "close": 4.5756, "volume": 16273.0}, {"date": "2011-06-08", "close": 4.60512, "volume": 339.0}, {"date": "2011-06-09", "close": 4.5756, "volume": 244.0}, {"date": "2011-06-10", "close": 5.0184, "volume": 6775.0}, {"date": "2011-06-14", "close": 5.0184, "volume": 3244.0}, {"date": "2011-06-15", "close": 5.19552, "volume": 2897.0}, {"date": "2011-06-16", "close": 4.60512, "volume": 4888.0}, {"date": "2011-06-17", "close": 4.66416, "volume": 155.0}, {"date": "2011-06-20", "close": 4.66416, "volume": 1960.0}, {"date": "2011-06-21", "close": 4.66416, "volume": 169.0}, {"date": "2011-06-22", "close": 4.63464, "volume": 3570.0}, {"date": "2011-06-27", "close": 4.84128, "volume": 3944.0}, {"date": "2011-06-28", "close": 4.7232, "volume": 4813.0}, {"date": "2011-06-29", "close": 4.78224, "volume": 6953.0}, {"date": "2011-06-30", "close": 4.7232, "volume": 9732.0}, {"date": "2011-07-01", "close": 4.7232, "volume": 967.0}, {"date": "2011-07-04", "close": 4.7232, "volume": 169.0}, {"date": "2011-07-06", "close": 4.7232, "volume": 813.0}, {"date": "2011-07-08", "close": 4.63464, "volume": 452.0}, {"date": "2011-07-15", "close": 4.7232, "volume": 322314.0}, {"date": "2011-07-18", "close": 4.66416, "volume": 470.0}, {"date": "2011-07-19", "close": 4.63464, "volume": 915.0}, {"date": "2011-07-21", "close": 4.66416, "volume": 1694.0}, {"date": "2011-07-22", "close": 4.66416, "volume": 847.0}, {"date": "2011-07-25", "close": 4.60512, "volume": 7936.0}, {"date": "2011-07-27", "close": 4.63464, "volume": 18962.0}, {"date": "2011-07-28", "close": 4.63464, "volume": 11009.0}, {"date": "2011-07-29", "close": 4.60512, "volume": 1757.0}, {"date": "2011-08-02", "close": 4.60512, "volume": 296.0}, {"date": "2011-08-03", "close": 4.45752, "volume": 1757.0}, {"date": "2011-08-05", "close": 4.2804, "volume": 10433.0}, {"date": "2011-08-08", "close": 4.19184, "volume": 17027.0}, {"date": "2011-08-09", "close": 4.01472, "volume": 347.0}, {"date": "2011-08-11", "close": 4.1328, "volume": 30488.0}, {"date": "2011-08-12", "close": 4.1328, "volume": 110942.0}, {"date": "2011-08-15", "close": 4.30992, "volume": 169.0}, {"date": "2011-08-16", "close": 4.428, "volume": 2541.0}, {"date": "2011-08-17", "close": 4.69368, "volume": 3535.0}, {"date": "2011-08-22", "close": 4.25088, "volume": 2580.0}, {"date": "2011-08-23", "close": 4.25088, "volume": 8130.0}, {"date": "2011-08-26", "close": 4.1328, "volume": 2371.0}, {"date": "2011-08-31", "close": 4.69368, "volume": 5188.0}, {"date": "2011-09-01", "close": 4.78224, "volume": 847.0}, {"date": "2011-09-02", "close": 4.78224, "volume": 678.0}, {"date": "2011-09-05", "close": 4.78224, "volume": 1524.0}, {"date": "2011-09-07", "close": 4.60512, "volume": 2440.0}, {"date": "2011-09-12", "close": 4.66416, "volume": 644.0}, {"date": "2011-09-15", "close": 4.54608, "volume": 2053.0}, {"date": "2011-09-19", "close": 4.54608, "volume": 4404.0}, {"date": "2011-09-20", "close": 4.22136, "volume": 2615.0}, {"date": "2011-09-23", "close": 4.25088, "volume": 9316.0}, {"date": "2011-09-26", "close": 4.1328, "volume": 1863.0}, {"date": "2011-10-03", "close": 4.1328, "volume": 142.0}, {"date": "2011-10-05", "close": 4.1328, "volume": 1297.0}, {"date": "2011-10-07", "close": 3.95568, "volume": 735.0}, {"date": "2011-10-10", "close": 4.01472, "volume": 7199.0}, {"date": "2011-10-11", "close": 4.1328, "volume": 1315.0}, {"date": "2011-10-12", "close": 4.1328, "volume": 3027.0}, {"date": "2011-10-13", "close": 4.36896, "volume": 11009.0}, {"date": "2011-10-14", "close": 4.1328, "volume": 9824.0}, {"date": "2011-10-17", "close": 4.48704, "volume": 5081.0}, {"date": "2011-10-19", "close": 4.428, "volume": 16938.0}, {"date": "2011-10-21", "close": 4.54608, "volume": 340.0}, {"date": "2011-10-25", "close": 4.428, "volume": 847.0}, {"date": "2011-10-28", "close": 4.428, "volume": 2625.0}, {"date": "2011-10-31", "close": 4.428, "volume": 12534.0}, {"date": "2011-11-01", "close": 4.428, "volume": 6435.0}, {"date": "2011-11-02", "close": 4.428, "volume": 8469.0}, {"date": "2011-11-04", "close": 4.428, "volume": 4150.0}, {"date": "2011-11-07", "close": 4.51656, "volume": 111.0}, {"date": "2011-11-08", "close": 4.428, "volume": 1695.0}, {"date": "2011-11-09", "close": 4.428, "volume": 1355.0}, {"date": "2011-11-10", "close": 4.428, "volume": 6634.0}, {"date": "2011-11-11", "close": 4.428, "volume": 2371.0}, {"date": "2011-11-21", "close": 4.428, "volume": 671.0}, {"date": "2011-11-22", "close": 4.48704, "volume": 847.0}, {"date": "2011-11-23", "close": 4.428, "volume": 85.0}, {"date": "2011-11-24", "close": 4.428, "volume": 2345.0}, {"date": "2011-11-25", "close": 4.428, "volume": 16938.0}, {"date": "2011-11-28", "close": 4.36896, "volume": 9692.0}, {"date": "2011-11-29", "close": 4.428, "volume": 310.0}, {"date": "2011-11-30", "close": 4.428, "volume": 339.0}, {"date": "2011-12-02", "close": 4.428, "volume": 17504.0}, {"date": "2011-12-05", "close": 4.428, "volume": 13550.0}, {"date": "2011-12-07", "close": 4.428, "volume": 6953.0}, {"date": "2011-12-13", "close": 4.428, "volume": 554.0}, {"date": "2011-12-14", "close": 4.428, "volume": 41.0}, {"date": "2011-12-15", "close": 4.428, "volume": 254.0}, {"date": "2011-12-19", "close": 4.1328, "volume": 8251.0}, {"date": "2011-12-30", "close": 4.1328, "volume": 2991.0}, {"date": "2012-01-09", "close": 4.1328, "volume": 2991.0}, {"date": "2012-01-11", "close": 4.07376, "volume": 1440.0}, {"date": "2012-01-16", "close": 4.07376, "volume": 4004.0}, {"date": "2012-01-25", "close": 4.01472, "volume": 5081.0}, {"date": "2012-01-30", "close": 4.1328, "volume": 10163.0}, {"date": "2012-01-31", "close": 4.01472, "volume": 1375.0}, {"date": "2012-02-01", "close": 4.01472, "volume": 169.0}, {"date": "2012-02-02", "close": 4.1328, "volume": 5607.0}, {"date": "2012-02-03", "close": 4.07376, "volume": 1270.0}, {"date": "2012-02-10", "close": 4.19184, "volume": 1694.0}, {"date": "2012-02-15", "close": 4.01472, "volume": 6098.0}, {"date": "2012-02-16", "close": 4.01472, "volume": 508.0}, {"date": "2012-02-17", "close": 4.01472, "volume": 1480.0}, {"date": "2012-02-20", "close": 3.95568, "volume": 1806.0}, {"date": "2012-02-22", "close": 4.1328, "volume": 5301.0}, {"date": "2012-02-23", "close": 4.1328, "volume": 2394.0}, {"date": "2012-02-24", "close": 4.1328, "volume": 5298.0}, {"date": "2012-02-28", "close": 3.8376, "volume": 508.0}, {"date": "2012-02-29", "close": 3.8376, "volume": 17516.0}, {"date": "2012-03-01", "close": 3.8376, "volume": 1694.0}, {"date": "2012-03-02", "close": 3.8376, "volume": 813.0}, {"date": "2012-03-05", "close": 3.71952, "volume": 7622.0}, {"date": "2012-03-06", "close": 3.66048, "volume": 3543.0}, {"date": "2012-03-07", "close": 3.5424, "volume": 5971.0}, {"date": "2012-03-08", "close": 3.66048, "volume": 2710.0}, {"date": "2012-03-14", "close": 3.42432, "volume": 9316.0}, {"date": "2012-03-16", "close": 3.45384, "volume": 15075.0}, {"date": "2012-03-19", "close": 3.3948, "volume": 16189.0}, {"date": "2012-03-20", "close": 3.3948, "volume": 1694.0}, {"date": "2012-03-22", "close": 3.33576, "volume": 1441.0}, {"date": "2012-03-23", "close": 3.0996, "volume": 13433.0}, {"date": "2012-03-28", "close": 3.42432, "volume": 4192.0}, {"date": "2012-03-30", "close": 3.5424, "volume": 2583.0}, {"date": "2012-04-05", "close": 3.30624, "volume": 36.0}, {"date": "2012-04-10", "close": 3.12912, "volume": 2264.0}, {"date": "2012-04-11", "close": 3.07008, "volume": 342.0}, {"date": "2012-04-12", "close": 3.30624, "volume": 4404.0}, {"date": "2012-04-17", "close": 3.2472, "volume": 339.0}, {"date": "2012-04-19", "close": 3.0996, "volume": 169.0}, {"date": "2012-04-23", "close": 3.07008, "volume": 1524.0}, {"date": "2012-04-27", "close": 2.952, "volume": 27439.0}, {"date": "2012-04-30", "close": 2.6568, "volume": 4234.0}, {"date": "2012-05-01", "close": 2.47968, "volume": 10440.0}, {"date": "2012-05-02", "close": 2.42064, "volume": 7691.0}, {"date": "2012-05-03", "close": 2.3616, "volume": 30894.0}, {"date": "2012-05-04", "close": 2.3616, "volume": 4806.0}, {"date": "2012-05-07", "close": 2.24352, "volume": 20203.0}, {"date": "2012-05-08", "close": 2.24352, "volume": 6775.0}, {"date": "2012-05-10", "close": 2.09592, "volume": 1694.0}, {"date": "2012-05-14", "close": 2.09592, "volume": 2591.0}, {"date": "2012-05-15", "close": 2.03688, "volume": 5081.0}, {"date": "2012-05-17", "close": 2.0664, "volume": 13550.0}, {"date": "2012-05-18", "close": 2.0664, "volume": 9146.0}, {"date": "2012-05-21", "close": 2.00736, "volume": 4997.0}, {"date": "2012-05-22", "close": 2.00736, "volume": 2334.0}, {"date": "2012-05-23", "close": 2.00736, "volume": 11348.0}, {"date": "2012-05-24", "close": 1.94832, "volume": 31435.0}, {"date": "2012-05-25", "close": 1.97784, "volume": 4277.0}, {"date": "2012-05-28", "close": 2.09592, "volume": 5396.0}, {"date": "2012-05-29", "close": 2.24352, "volume": 423.0}, {"date": "2012-05-30", "close": 2.09592, "volume": 1101.0}, {"date": "2012-06-04", "close": 2.09592, "volume": 8469.0}, {"date": "2012-06-06", "close": 2.0664, "volume": 1694.0}, {"date": "2012-06-07", "close": 2.12544, "volume": 600.0}, {"date": "2012-06-08", "close": 2.0664, "volume": 580.0}, {"date": "2012-06-13", "close": 2.0664, "volume": 247.0}, {"date": "2012-06-14", "close": 2.0664, "volume": 169.0}, {"date": "2012-06-15", "close": 2.0664, "volume": 1586.0}, {"date": "2012-06-22", "close": 2.24352, "volume": 1917.0}, {"date": "2012-06-25", "close": 2.09592, "volume": 24137.0}, {"date": "2012-06-26", "close": 2.12544, "volume": 8404.0}, {"date": "2012-06-28", "close": 2.12544, "volume": 2202.0}, {"date": "2012-06-29", "close": 2.18448, "volume": 3887.0}, {"date": "2012-07-02", "close": 2.18448, "volume": 254.0}, {"date": "2012-07-04", "close": 2.3616, "volume": 26963.0}, {"date": "2012-07-09", "close": 2.42064, "volume": 373.0}, {"date": "2012-07-12", "close": 2.5092, "volume": 423.0}, {"date": "2012-07-16", "close": 2.53872, "volume": 508.0}, {"date": "2012-07-17", "close": 2.53872, "volume": 737.0}, {"date": "2012-07-18", "close": 2.3616, "volume": 4997.0}, {"date": "2012-07-20", "close": 2.39112, "volume": 4349.0}, {"date": "2012-07-23", "close": 2.45016, "volume": 339.0}, {"date": "2012-07-24", "close": 2.18448, "volume": 5407.0}, {"date": "2012-07-26", "close": 2.68632, "volume": 1778.0}, {"date": "2012-07-27", "close": 2.89296, "volume": 2422.0}, {"date": "2012-07-30", "close": 2.39112, "volume": 847.0}, {"date": "2012-08-07", "close": 2.45016, "volume": 2215.0}, {"date": "2012-08-10", "close": 2.6568, "volume": 995.0}, {"date": "2012-08-13", "close": 2.89296, "volume": 4762.0}, {"date": "2012-08-17", "close": 2.86344, "volume": 847.0}, {"date": "2012-08-20", "close": 2.89296, "volume": 3388.0}, {"date": "2012-08-21", "close": 2.5092, "volume": 1355.0}, {"date": "2012-08-22", "close": 2.77488, "volume": 169.0}, {"date": "2012-08-28", "close": 2.6568, "volume": 4404.0}, {"date": "2012-08-29", "close": 2.5092, "volume": 678.0}, {"date": "2012-08-30", "close": 2.5092, "volume": 21172.0}, {"date": "2012-09-03", "close": 2.53872, "volume": 627.0}, {"date": "2012-09-04", "close": 2.47968, "volume": 19190.0}, {"date": "2012-09-05", "close": 2.47968, "volume": 32955.0}, {"date": "2012-09-06", "close": 2.47968, "volume": 3388.0}, {"date": "2012-09-17", "close": 2.56824, "volume": 169.0}, {"date": "2012-09-19", "close": 2.45016, "volume": 1594.0}, {"date": "2012-09-20", "close": 2.18448, "volume": 3102.0}, {"date": "2012-09-21", "close": 2.3616, "volume": 779.0}, {"date": "2012-09-24", "close": 2.27304, "volume": 2732.0}, {"date": "2012-09-26", "close": 2.18448, "volume": 1819.0}, {"date": "2012-09-27", "close": 2.214, "volume": 1072.0}, {"date": "2012-10-01", "close": 2.09592, "volume": 3388.0}, {"date": "2012-10-02", "close": 2.00736, "volume": 423.0}, {"date": "2012-10-04", "close": 2.00736, "volume": 9466.0}, {"date": "2012-10-05", "close": 2.0664, "volume": 2100.0}, {"date": "2012-10-08", "close": 2.0664, "volume": 508.0}, {"date": "2012-10-09", "close": 2.3616, "volume": 7029.0}, {"date": "2012-10-10", "close": 2.3616, "volume": 601.0}, {"date": "2012-10-12", "close": 2.3616, "volume": 27491.0}, {"date": "2012-10-15", "close": 2.3616, "volume": 1017.0}, {"date": "2012-10-17", "close": 2.62728, "volume": 2964.0}, {"date": "2012-10-18", "close": 2.56824, "volume": 678.0}, {"date": "2012-10-19", "close": 2.62728, "volume": 339.0}, {"date": "2012-10-23", "close": 2.6568, "volume": 1694.0}, {"date": "2012-10-24", "close": 2.56824, "volume": 368.0}, {"date": "2012-10-26", "close": 2.59776, "volume": 341.0}, {"date": "2012-10-29", "close": 2.53872, "volume": 4404.0}, {"date": "2012-10-30", "close": 2.53872, "volume": 494.0}, {"date": "2012-11-01", "close": 2.59776, "volume": 22947.0}, {"date": "2012-11-02", "close": 2.59776, "volume": 1998674.0}, {"date": "2012-11-08", "close": 2.59776, "volume": 22947.0}, {"date": "2012-11-09", "close": 2.59776, "volume": 1694.0}, {"date": "2012-11-12", "close": 2.56824, "volume": 22947.0}, {"date": "2012-11-16", "close": 2.53872, "volume": 9824.0}, {"date": "2012-11-20", "close": 2.42064, "volume": 9316.0}, {"date": "2012-11-21", "close": 2.3616, "volume": 8807.0}, {"date": "2012-11-22", "close": 2.39112, "volume": 6510.0}, {"date": "2012-11-28", "close": 2.3616, "volume": 15654.0}, {"date": "2012-11-30", "close": 2.27304, "volume": 53962.0}, {"date": "2012-12-03", "close": 2.27304, "volume": 4234.0}, {"date": "2012-12-04", "close": 2.27304, "volume": 3557.0}, {"date": "2012-12-05", "close": 2.27304, "volume": 1033.0}, {"date": "2012-12-11", "close": 2.3616, "volume": 9935.0}, {"date": "2012-12-12", "close": 2.33208, "volume": 158.0}, {"date": "2012-12-13", "close": 2.3616, "volume": 212.0}, {"date": "2012-12-14", "close": 2.59776, "volume": 10447.0}, {"date": "2012-12-17", "close": 2.3616, "volume": 1694.0}, {"date": "2012-12-18", "close": 2.3616, "volume": 6625.0}, {"date": "2012-12-21", "close": 2.3616, "volume": 8469.0}, {"date": "2012-12-24", "close": 2.3616, "volume": 6182.0}, {"date": "2012-12-28", "close": 2.3616, "volume": 1228.0}, {"date": "2012-12-31", "close": 2.59776, "volume": 847.0}, {"date": "2013-01-07", "close": 2.42064, "volume": 1225.0}, {"date": "2013-01-08", "close": 2.42064, "volume": 7876.0}, {"date": "2013-01-10", "close": 2.42064, "volume": 9290.0}, {"date": "2013-01-14", "close": 2.3616, "volume": 2625.0}, {"date": "2013-01-22", "close": 2.39112, "volume": 508.0}, {"date": "2013-01-23", "close": 2.3616, "volume": 423.0}, {"date": "2013-01-25", "close": 2.47968, "volume": 1016.0}, {"date": "2013-01-31", "close": 2.3616, "volume": 1287.0}, {"date": "2013-02-01", "close": 2.42064, "volume": 1016.0}, {"date": "2013-02-04", "close": 2.53872, "volume": 847.0}, {"date": "2013-02-05", "close": 2.5092, "volume": 2964.0}, {"date": "2013-02-08", "close": 2.47968, "volume": 186.0}, {"date": "2013-02-11", "close": 2.53872, "volume": 47616.0}, {"date": "2013-02-12", "close": 2.47968, "volume": 593.0}, {"date": "2013-02-13", "close": 2.39112, "volume": 962.0}, {"date": "2013-02-14", "close": 2.3616, "volume": 847.0}, {"date": "2013-02-19", "close": 2.30256, "volume": 6521.0}, {"date": "2013-02-20", "close": 2.47968, "volume": 6450.0}, {"date": "2013-02-21", "close": 2.3616, "volume": 25407.0}, {"date": "2013-02-25", "close": 2.42064, "volume": 466.0}, {"date": "2013-02-26", "close": 2.53872, "volume": 6225.0}, {"date": "2013-02-27", "close": 2.53872, "volume": 3174.0}, {"date": "2013-02-28", "close": 2.47968, "volume": 5081.0}, {"date": "2013-03-01", "close": 2.59776, "volume": 478832.0}, {"date": "2013-03-04", "close": 2.6568, "volume": 2160.0}, {"date": "2013-03-06", "close": 2.92248, "volume": 508.0}, {"date": "2013-03-07", "close": 2.56824, "volume": 783.0}, {"date": "2013-03-08", "close": 2.92248, "volume": 339.0}, {"date": "2013-03-15", "close": 2.62728, "volume": 1694.0}, {"date": "2013-03-19", "close": 2.62728, "volume": 85.0}, {"date": "2013-03-21", "close": 2.62728, "volume": 10925.0}, {"date": "2013-03-22", "close": 2.59776, "volume": 6602.0}, {"date": "2013-03-25", "close": 2.53872, "volume": 169.0}, {"date": "2013-03-26", "close": 2.53872, "volume": 9274.0}, {"date": "2013-03-27", "close": 2.5092, "volume": 21689.0}, {"date": "2013-04-02", "close": 2.3616, "volume": 12447.0}, {"date": "2013-04-03", "close": 2.27304, "volume": 1353.0}, {"date": "2013-04-04", "close": 2.27304, "volume": 762.0}, {"date": "2013-04-10", "close": 2.27304, "volume": 381.0}, {"date": "2013-04-11", "close": 2.27304, "volume": 556.0}, {"date": "2013-04-12", "close": 2.45016, "volume": 42.0}, {"date": "2013-04-16", "close": 2.3616, "volume": 1965.0}, {"date": "2013-04-17", "close": 2.45016, "volume": 4743.0}, {"date": "2013-04-18", "close": 2.3616, "volume": 2541.0}, {"date": "2013-04-19", "close": 2.3616, "volume": 4522.0}, {"date": "2013-04-22", "close": 2.3616, "volume": 423.0}, {"date": "2013-04-26", "close": 2.3616, "volume": 339.0}, {"date": "2013-04-30", "close": 2.3616, "volume": 634.0}, {"date": "2013-05-01", "close": 2.3616, "volume": 4481.0}, {"date": "2013-05-09", "close": 2.24352, "volume": 8783.0}, {"date": "2013-05-10", "close": 2.24352, "volume": 2033.0}, {"date": "2013-05-14", "close": 2.24352, "volume": 71.0}, {"date": "2013-05-20", "close": 2.3616, "volume": 847.0}, {"date": "2013-05-21", "close": 2.3616, "volume": 1694.0}, {"date": "2013-05-23", "close": 2.42064, "volume": 7331.0}, {"date": "2013-05-27", "close": 2.42064, "volume": 678.0}, {"date": "2013-05-29", "close": 2.27304, "volume": 3049.0}, {"date": "2013-06-05", "close": 2.3616, "volume": 4675.0}, {"date": "2013-06-07", "close": 2.33208, "volume": 25.0}, {"date": "2013-06-11", "close": 2.24352, "volume": 1018.0}, {"date": "2013-06-12", "close": 2.18448, "volume": 1186.0}, {"date": "2013-06-13", "close": 2.18448, "volume": 1524.0}, {"date": "2013-06-14", "close": 2.18448, "volume": 4810.0}, {"date": "2013-06-17", "close": 2.18448, "volume": 1930.0}, {"date": "2013-06-19", "close": 2.12544, "volume": 390.0}, {"date": "2013-06-20", "close": 2.12544, "volume": 272.0}, {"date": "2013-06-24", "close": 2.09592, "volume": 339.0}, {"date": "2013-06-26", "close": 1.94832, "volume": 4717.0}, {"date": "2013-06-28", "close": 1.94832, "volume": 18970.0}, {"date": "2013-07-03", "close": 1.94832, "volume": 25237.0}, {"date": "2013-07-04", "close": 2.12544, "volume": 4099.0}, {"date": "2013-07-05", "close": 2.3616, "volume": 6954.0}, {"date": "2013-07-09", "close": 2.3616, "volume": 3047.0}, {"date": "2013-07-10", "close": 2.3616, "volume": 22359.0}, {"date": "2013-07-17", "close": 2.18448, "volume": 339.0}, {"date": "2013-07-18", "close": 2.18448, "volume": 1304.0}, {"date": "2013-07-19", "close": 2.18448, "volume": 240.0}, {"date": "2013-07-22", "close": 2.3616, "volume": 16849.0}, {"date": "2013-07-24", "close": 2.3616, "volume": 14923.0}, {"date": "2013-07-25", "close": 2.5092, "volume": 2117.0}, {"date": "2013-07-30", "close": 2.6568, "volume": 3685.0}, {"date": "2013-07-31", "close": 2.62728, "volume": 14777.0}, {"date": "2013-08-01", "close": 2.62728, "volume": 3769.0}, {"date": "2013-08-02", "close": 2.42064, "volume": 110.0}, {"date": "2013-08-06", "close": 2.3616, "volume": 678.0}, {"date": "2013-08-07", "close": 2.3616, "volume": 339.0}, {"date": "2013-08-09", "close": 2.39112, "volume": 239.0}, {"date": "2013-08-15", "close": 2.62728, "volume": 293.0}, {"date": "2013-08-16", "close": 2.45016, "volume": 339.0}, {"date": "2013-08-20", "close": 2.5092, "volume": 1694.0}, {"date": "2013-08-21", "close": 2.45016, "volume": 1694.0}, {"date": "2013-08-23", "close": 2.62728, "volume": 1863.0}, {"date": "2013-08-26", "close": 2.62728, "volume": 12533.0}, {"date": "2013-08-27", "close": 2.59776, "volume": 1694.0}, {"date": "2013-08-28", "close": 2.27304, "volume": 5261.0}, {"date": "2013-08-29", "close": 2.30256, "volume": 1355.0}, {"date": "2013-09-03", "close": 2.5092, "volume": 6373.0}, {"date": "2013-09-04", "close": 2.53872, "volume": 25915.0}, {"date": "2013-09-05", "close": 2.39112, "volume": 7581.0}, {"date": "2013-09-06", "close": 2.47968, "volume": 6884.0}, {"date": "2013-09-09", "close": 2.42064, "volume": 149.0}, {"date": "2013-09-10", "close": 2.47968, "volume": 29447.0}, {"date": "2013-09-11", "close": 2.47968, "volume": 12570.0}, {"date": "2013-09-12", "close": 2.47968, "volume": 3450.0}, {"date": "2013-09-13", "close": 2.47968, "volume": 53510.0}, {"date": "2013-09-16", "close": 2.3616, "volume": 1016.0}, {"date": "2013-09-18", "close": 2.53872, "volume": 4602.0}, {"date": "2013-09-19", "close": 2.56824, "volume": 5081.0}, {"date": "2013-09-23", "close": 2.56824, "volume": 75203.0}, {"date": "2013-09-26", "close": 2.56824, "volume": 774255.0}, {"date": "2013-09-27", "close": 2.53872, "volume": 4378.0}, {"date": "2013-09-30", "close": 2.3616, "volume": 3388.0}, {"date": "2013-10-02", "close": 2.3616, "volume": 1355.0}, {"date": "2013-10-04", "close": 2.3616, "volume": 13550.0}, {"date": "2013-10-07", "close": 2.3616, "volume": 2736.0}, {"date": "2013-10-08", "close": 2.3616, "volume": 3608.0}, {"date": "2013-10-09", "close": 2.3616, "volume": 678.0}, {"date": "2013-10-10", "close": 2.3616, "volume": 339.0}, {"date": "2013-10-11", "close": 2.42064, "volume": 10088.0}, {"date": "2013-10-14", "close": 2.3616, "volume": 21968.0}, {"date": "2013-10-15", "close": 2.3616, "volume": 24627.0}, {"date": "2013-10-17", "close": 2.42064, "volume": 5768.0}, {"date": "2013-10-18", "close": 2.3616, "volume": 2033.0}, {"date": "2013-10-21", "close": 2.3616, "volume": 1694.0}, {"date": "2013-10-22", "close": 2.3616, "volume": 423.0}, {"date": "2013-10-23", "close": 2.3616, "volume": 1609.0}, {"date": "2013-10-24", "close": 2.3616, "volume": 17098.0}, {"date": "2013-10-25", "close": 2.3616, "volume": 33546.0}, {"date": "2013-10-28", "close": 2.45016, "volume": 8535.0}, {"date": "2013-11-01", "close": 2.30256, "volume": 16260.0}, {"date": "2013-11-05", "close": 2.47968, "volume": 15600.0}, {"date": "2013-11-06", "close": 2.47968, "volume": 18926.0}, {"date": "2013-11-07", "close": 2.3616, "volume": 5099.0}, {"date": "2013-11-08", "close": 2.47968, "volume": 403.0}, {"date": "2013-11-11", "close": 2.47968, "volume": 1338.0}, {"date": "2013-11-12", "close": 2.47968, "volume": 1203.0}, {"date": "2013-11-13", "close": 2.45016, "volume": 1791.0}, {"date": "2013-11-14", "close": 2.5092, "volume": 6853.0}, {"date": "2013-11-15", "close": 2.53872, "volume": 6606.0}, {"date": "2013-11-18", "close": 2.47968, "volume": 26380.0}, {"date": "2013-11-19", "close": 2.47968, "volume": 5284.0}, {"date": "2013-11-20", "close": 2.45016, "volume": 4743.0}, {"date": "2013-11-21", "close": 2.5092, "volume": 3388.0}, {"date": "2013-11-22", "close": 2.53872, "volume": 16442.0}, {"date": "2013-11-27", "close": 2.47968, "volume": 2541.0}, {"date": "2013-11-28", "close": 2.45016, "volume": 7622.0}, {"date": "2013-11-29", "close": 2.56824, "volume": 9092.0}, {"date": "2013-12-04", "close": 2.53872, "volume": 1694.0}, {"date": "2013-12-06", "close": 2.27304, "volume": 1694.0}, {"date": "2013-12-09", "close": 2.3616, "volume": 2420.0}, {"date": "2013-12-11", "close": 2.42064, "volume": 15419.0}, {"date": "2013-12-12", "close": 2.42064, "volume": 1694.0}, {"date": "2013-12-13", "close": 2.45016, "volume": 847.0}, {"date": "2013-12-16", "close": 2.30256, "volume": 3388.0}, {"date": "2013-12-19", "close": 2.42064, "volume": 68.0}, {"date": "2013-12-27", "close": 2.45016, "volume": 3743.0}, {"date": "2013-12-31", "close": 2.45016, "volume": 491.0}, {"date": "2014-01-06", "close": 2.45016, "volume": 181.0}, {"date": "2014-01-07", "close": 2.45016, "volume": 415.0}, {"date": "2014-01-09", "close": 2.24352, "volume": 6775.0}, {"date": "2014-01-10", "close": 2.24352, "volume": 855.0}, {"date": "2014-01-13", "close": 2.3616, "volume": 488.0}, {"date": "2014-01-15", "close": 2.3616, "volume": 1629.0}, {"date": "2014-01-16", "close": 2.30256, "volume": 7622.0}, {"date": "2014-01-20", "close": 2.24352, "volume": 1694.0}, {"date": "2014-01-21", "close": 2.24352, "volume": 2498.0}, {"date": "2014-01-24", "close": 2.24352, "volume": 2117.0}, {"date": "2014-01-28", "close": 2.24352, "volume": 2541.0}, {"date": "2014-01-29", "close": 2.24352, "volume": 4381.0}, {"date": "2014-02-03", "close": 2.24352, "volume": 93.0}, {"date": "2014-02-04", "close": 2.214, "volume": 2727.0}, {"date": "2014-02-05", "close": 2.12544, "volume": 847.0}, {"date": "2014-02-06", "close": 1.94832, "volume": 18596.0}, {"date": "2014-02-07", "close": 2.03688, "volume": 3811.0}, {"date": "2014-02-10", "close": 2.12544, "volume": 6420.0}, {"date": "2014-02-11", "close": 2.12544, "volume": 3388.0}, {"date": "2014-02-12", "close": 2.12544, "volume": 813.0}, {"date": "2014-02-13", "close": 2.00736, "volume": 65.0}, {"date": "2014-02-14", "close": 2.00736, "volume": 847.0}, {"date": "2014-02-17", "close": 2.00736, "volume": 3096.0}, {"date": "2014-02-18", "close": 2.0664, "volume": 2788.0}, {"date": "2014-02-24", "close": 2.00736, "volume": 203.0}, {"date": "2014-02-26", "close": 1.94832, "volume": 10835.0}, {"date": "2014-02-27", "close": 1.94832, "volume": 1948.0}, {"date": "2014-02-28", "close": 2.00736, "volume": 180.0}, {"date": "2014-03-04", "close": 1.94832, "volume": 2583.0}, {"date": "2014-03-06", "close": 2.12544, "volume": 5505.0}, {"date": "2014-03-07", "close": 2.24352, "volume": 3811.0}, {"date": "2014-03-12", "close": 2.18448, "volume": 2354.0}, {"date": "2014-03-14", "close": 2.12544, "volume": 2287.0}, {"date": "2014-03-18", "close": 2.12544, "volume": 3496.0}, {"date": "2014-03-21", "close": 2.00736, "volume": 2625.0}, {"date": "2014-03-24", "close": 2.00736, "volume": 8164.0}, {"date": "2014-03-25", "close": 2.0664, "volume": 2845.0}, {"date": "2014-03-26", "close": 2.00736, "volume": 1389.0}, {"date": "2014-04-01", "close": 1.94832, "volume": 93090.0}, {"date": "2014-04-02", "close": 1.9188, "volume": 1694.0}, {"date": "2014-04-03", "close": 1.88928, "volume": 4234.0}, {"date": "2014-04-04", "close": 1.88928, "volume": 5589.0}, {"date": "2014-04-07", "close": 1.88928, "volume": 36269.0}, {"date": "2014-04-08", "close": 1.88928, "volume": 275.0}, {"date": "2014-04-09", "close": 1.88928, "volume": 24330.0}, {"date": "2014-04-10", "close": 1.88928, "volume": 2180.0}, {"date": "2014-04-11", "close": 1.88928, "volume": 14397.0}, {"date": "2014-04-15", "close": 1.88928, "volume": 8469.0}, {"date": "2014-04-22", "close": 1.85976, "volume": 4633.0}, {"date": "2014-04-24", "close": 1.85976, "volume": 4234.0}, {"date": "2014-04-28", "close": 1.85976, "volume": 16938.0}, {"date": "2014-04-29", "close": 1.80072, "volume": 13042.0}, {"date": "2014-04-30", "close": 1.83024, "volume": 16091.0}, {"date": "2014-05-01", "close": 1.83024, "volume": 5520.0}, {"date": "2014-05-02", "close": 1.83024, "volume": 10777.0}, {"date": "2014-05-05", "close": 1.97784, "volume": 847.0}, {"date": "2014-05-06", "close": 1.7712, "volume": 1016.0}, {"date": "2014-05-07", "close": 1.7712, "volume": 10973.0}, {"date": "2014-05-12", "close": 1.7712, "volume": 486.0}, {"date": "2014-05-13", "close": 1.9188, "volume": 10044.0}, {"date": "2014-05-14", "close": 1.9188, "volume": 1863.0}, {"date": "2014-05-16", "close": 1.94832, "volume": 155.0}, {"date": "2014-05-19", "close": 1.88928, "volume": 51573.0}, {"date": "2014-05-27", "close": 1.85976, "volume": 5081.0}, {"date": "2014-05-28", "close": 1.80072, "volume": 1694.0}, {"date": "2014-05-30", "close": 1.7712, "volume": 6064.0}, {"date": "2014-06-02", "close": 1.56456, "volume": 10224.0}, {"date": "2014-06-03", "close": 1.71216, "volume": 11785.0}, {"date": "2014-06-05", "close": 1.71216, "volume": 30932.0}, {"date": "2014-06-06", "close": 1.85976, "volume": 339.0}, {"date": "2014-06-16", "close": 1.83024, "volume": 982.0}, {"date": "2014-06-17", "close": 1.71216, "volume": 339.0}, {"date": "2014-06-19", "close": 1.68264, "volume": 423.0}, {"date": "2014-06-20", "close": 1.74168, "volume": 1694.0}, {"date": "2014-06-23", "close": 1.59408, "volume": 3083.0}, {"date": "2014-06-24", "close": 1.59408, "volume": 1220.0}, {"date": "2014-06-26", "close": 1.59408, "volume": 177846.0}, {"date": "2014-06-27", "close": 1.6236, "volume": 457.0}, {"date": "2014-06-30", "close": 1.6236, "volume": 20977.0}, {"date": "2014-07-02", "close": 1.6236, "volume": 16938.0}, {"date": "2014-07-03", "close": 1.6236, "volume": 18631.0}, {"date": "2014-07-07", "close": 1.59408, "volume": 12945.0}, {"date": "2014-07-08", "close": 1.59408, "volume": 9125.0}, {"date": "2014-07-09", "close": 1.53504, "volume": 176998.0}, {"date": "2014-07-10", "close": 1.476, "volume": 13025.0}, {"date": "2014-07-11", "close": 1.476, "volume": 165111.0}, {"date": "2014-07-14", "close": 1.50552, "volume": 9112.0}, {"date": "2014-07-15", "close": 1.476, "volume": 129808.0}, {"date": "2014-07-17", "close": 1.44648, "volume": 38652.0}, {"date": "2014-07-18", "close": 1.53504, "volume": 539130.0}, {"date": "2014-07-21", "close": 1.53504, "volume": 52311.0}, {"date": "2014-07-22", "close": 1.53504, "volume": 11585.0}, {"date": "2014-07-23", "close": 1.53504, "volume": 3388.0}, {"date": "2014-07-24", "close": 1.53504, "volume": 6514.0}, {"date": "2014-07-28", "close": 1.50552, "volume": 3388.0}, {"date": "2014-07-31", "close": 1.50552, "volume": 11060.0}, {"date": "2014-08-04", "close": 1.50552, "volume": 847.0}, {"date": "2014-08-05", "close": 1.44648, "volume": 3388.0}, {"date": "2014-08-08", "close": 1.476, "volume": 1931.0}, {"date": "2014-08-11", "close": 1.476, "volume": 54.0}, {"date": "2014-08-12", "close": 1.476, "volume": 556.0}, {"date": "2014-08-14", "close": 1.41696, "volume": 85522.0}, {"date": "2014-08-15", "close": 1.53504, "volume": 2964.0}, {"date": "2014-08-18", "close": 1.56456, "volume": 85.0}, {"date": "2014-08-19", "close": 1.6236, "volume": 14953.0}, {"date": "2014-08-21", "close": 1.71216, "volume": 7913.0}, {"date": "2014-08-22", "close": 1.71216, "volume": 6484.0}, {"date": "2014-08-25", "close": 1.65312, "volume": 11348.0}, {"date": "2014-08-26", "close": 1.6236, "volume": 7961.0}, {"date": "2014-08-28", "close": 1.65312, "volume": 12567.0}, {"date": "2014-08-29", "close": 1.68264, "volume": 6692.0}, {"date": "2014-09-01", "close": 1.68264, "volume": 3388.0}, {"date": "2014-09-02", "close": 1.68264, "volume": 7613.0}, {"date": "2014-09-03", "close": 1.74168, "volume": 47471.0}, {"date": "2014-09-04", "close": 1.71216, "volume": 13550.0}, {"date": "2014-09-05", "close": 1.71216, "volume": 3388.0}, {"date": "2014-09-08", "close": 1.7712, "volume": 6825.0}, {"date": "2014-09-09", "close": 1.7712, "volume": 8469.0}, {"date": "2014-09-10", "close": 1.83024, "volume": 120386.0}, {"date": "2014-09-11", "close": 1.7712, "volume": 92828.0}, {"date": "2014-09-12", "close": 1.71216, "volume": 36752.0}, {"date": "2014-09-15", "close": 1.7712, "volume": 2100.0}, {"date": "2014-09-17", "close": 1.85976, "volume": 8554.0}, {"date": "2014-09-18", "close": 1.7712, "volume": 14143.0}, {"date": "2014-09-19", "close": 1.83024, "volume": 3286.0}, {"date": "2014-09-22", "close": 1.7712, "volume": 322.0}, {"date": "2014-09-24", "close": 1.80072, "volume": 13455.0}, {"date": "2014-09-29", "close": 1.80072, "volume": 1694.0}, {"date": "2014-09-30", "close": 1.80072, "volume": 8469.0}, {"date": "2014-10-02", "close": 1.83024, "volume": 104.0}, {"date": "2014-10-03", "close": 1.80072, "volume": 2151.0}, {"date": "2014-10-06", "close": 1.7712, "volume": 1551.0}, {"date": "2014-10-07", "close": 1.83024, "volume": 5324.0}, {"date": "2014-10-09", "close": 1.80072, "volume": 1948.0}, {"date": "2014-10-10", "close": 1.7712, "volume": 7355.0}, {"date": "2014-10-13", "close": 1.71216, "volume": 7622.0}, {"date": "2014-10-14", "close": 1.7712, "volume": 2541.0}, {"date": "2014-10-21", "close": 1.71216, "volume": 3811.0}, {"date": "2014-10-23", "close": 1.56456, "volume": 2541.0}, {"date": "2014-10-24", "close": 1.6236, "volume": 1778.0}, {"date": "2014-10-27", "close": 1.68264, "volume": 1355.0}, {"date": "2014-10-30", "close": 1.71216, "volume": 1781.0}, {"date": "2014-10-31", "close": 1.68264, "volume": 9146.0}, {"date": "2014-11-07", "close": 1.71216, "volume": 593.0}, {"date": "2014-11-11", "close": 1.53504, "volume": 4211.0}, {"date": "2014-11-12", "close": 1.56456, "volume": 1186.0}, {"date": "2014-11-20", "close": 1.59408, "volume": 847.0}, {"date": "2014-11-21", "close": 1.53504, "volume": 12417.0}, {"date": "2014-11-25", "close": 1.476, "volume": 4997.0}, {"date": "2014-11-26", "close": 1.476, "volume": 339.0}, {"date": "2014-11-28", "close": 1.476, "volume": 508.0}, {"date": "2014-12-01", "close": 1.71216, "volume": 291.0}, {"date": "2014-12-02", "close": 1.65312, "volume": 23337.0}, {"date": "2014-12-05", "close": 1.53504, "volume": 1834.0}, {"date": "2014-12-08", "close": 1.59408, "volume": 10959.0}, {"date": "2014-12-09", "close": 1.53504, "volume": 237.0}, {"date": "2014-12-12", "close": 2.24352, "volume": 98376.0}, {"date": "2014-12-15", "close": 2.24352, "volume": 669.0}, {"date": "2014-12-16", "close": 2.00736, "volume": 22963.0}, {"date": "2014-12-17", "close": 1.7712, "volume": 5716.0}, {"date": "2014-12-18", "close": 2.00736, "volume": 11876.0}, {"date": "2014-12-19", "close": 1.94832, "volume": 1517.0}, {"date": "2014-12-29", "close": 1.85976, "volume": 1892.0}, {"date": "2014-12-31", "close": 1.94832, "volume": 5359.0}, {"date": "2015-01-02", "close": 1.83024, "volume": 678.0}, {"date": "2015-01-05", "close": 1.68264, "volume": 3557.0}, {"date": "2015-01-08", "close": 1.74168, "volume": 593.0}, {"date": "2015-01-09", "close": 1.85976, "volume": 7955.0}, {"date": "2015-01-12", "close": 1.74168, "volume": 3388.0}, {"date": "2015-01-14", "close": 1.59408, "volume": 5081.0}, {"date": "2015-01-16", "close": 1.59408, "volume": 107.0}, {"date": "2015-01-19", "close": 1.53504, "volume": 26703.0}, {"date": "2015-01-20", "close": 1.53504, "volume": 1694.0}, {"date": "2015-01-27", "close": 1.476, "volume": 85.0}, {"date": "2015-02-03", "close": 1.476, "volume": 508.0}, {"date": "2015-02-04", "close": 1.56456, "volume": 5410.0}, {"date": "2015-02-05", "close": 1.7712, "volume": 847.0}, {"date": "2015-02-12", "close": 1.65312, "volume": 4218.0}, {"date": "2015-02-13", "close": 1.65312, "volume": 596.0}, {"date": "2015-02-16", "close": 1.56456, "volume": 10566.0}, {"date": "2015-02-18", "close": 1.74168, "volume": 5227647.0}, {"date": "2015-02-19", "close": 1.94832, "volume": 40271.0}, {"date": "2015-02-20", "close": 2.00736, "volume": 41477.0}, {"date": "2015-02-23", "close": 2.24352, "volume": 44055.0}, {"date": "2015-02-24", "close": 2.27304, "volume": 30996.0}, {"date": "2015-02-25", "close": 2.24352, "volume": 55894.0}, {"date": "2015-02-26", "close": 2.214, "volume": 17589.0}, {"date": "2015-02-27", "close": 2.12544, "volume": 38390.0}, {"date": "2015-03-02", "close": 2.09592, "volume": 770.0}, {"date": "2015-03-03", "close": 2.00736, "volume": 4573.0}, {"date": "2015-03-04", "close": 2.00736, "volume": 7936.0}, {"date": "2015-03-05", "close": 1.97784, "volume": 436.0}, {"date": "2015-03-10", "close": 1.97784, "volume": 576.0}, {"date": "2015-03-12", "close": 1.97784, "volume": 313.0}, {"date": "2015-03-18", "close": 1.97784, "volume": 54.0}, {"date": "2015-03-19", "close": 2.0664, "volume": 86.0}, {"date": "2015-03-24", "close": 1.94832, "volume": 508.0}, {"date": "2015-03-25", "close": 1.85976, "volume": 2282.0}, {"date": "2015-03-26", "close": 1.94832, "volume": 237.0}, {"date": "2015-03-30", "close": 1.88928, "volume": 3445.0}, {"date": "2015-04-02", "close": 1.97784, "volume": 1296.0}, {"date": "2015-04-08", "close": 2.0664, "volume": 1694.0}, {"date": "2015-04-13", "close": 2.00736, "volume": 390.0}, {"date": "2015-04-14", "close": 2.12544, "volume": 36873.0}, {"date": "2015-04-16", "close": 2.24352, "volume": 7114.0}, {"date": "2015-04-17", "close": 2.12544, "volume": 24221.0}, {"date": "2015-04-21", "close": 2.18448, "volume": 1694.0}, {"date": "2015-04-27", "close": 2.18448, "volume": 22267.0}, {"date": "2015-04-28", "close": 2.214, "volume": 9068.0}, {"date": "2015-04-29", "close": 2.18448, "volume": 16335.0}, {"date": "2015-04-30", "close": 2.18448, "volume": 339.0}, {"date": "2015-05-04", "close": 2.24352, "volume": 1394.0}, {"date": "2015-05-05", "close": 2.27304, "volume": 13010.0}, {"date": "2015-05-06", "close": 2.30256, "volume": 75317.0}, {"date": "2015-05-07", "close": 2.3616, "volume": 58681.0}, {"date": "2015-05-11", "close": 2.3616, "volume": 13096.0}, {"date": "2015-05-14", "close": 2.42064, "volume": 17763.0}, {"date": "2015-05-15", "close": 2.27304, "volume": 11941.0}, {"date": "2015-05-18", "close": 2.09592, "volume": 0.0}, {"date": "2015-05-20", "close": 2.15496, "volume": 6983.0}, {"date": "2015-05-21", "close": 2.12544, "volume": 2173.0}, {"date": "2015-05-25", "close": 2.214, "volume": 2343.0}, {"date": "2015-05-29", "close": 2.27304, "volume": 9605.0}, {"date": "2015-06-01", "close": 2.214, "volume": 1228.0}, {"date": "2015-06-03", "close": 2.18448, "volume": 169.0}, {"date": "2015-06-04", "close": 2.18448, "volume": 5229.0}, {"date": "2015-06-09", "close": 2.214, "volume": 146899.0}, {"date": "2015-06-11", "close": 2.30256, "volume": 4768.0}, {"date": "2015-06-18", "close": 2.27304, "volume": 847.0}, {"date": "2015-06-19", "close": 2.27304, "volume": 4119.0}, {"date": "2015-06-22", "close": 2.18448, "volume": 17553.0}, {"date": "2015-06-23", "close": 2.18448, "volume": 126048.0}, {"date": "2015-06-24", "close": 2.18448, "volume": 44579.0}, {"date": "2015-06-25", "close": 2.12544, "volume": 1310.0}, {"date": "2015-06-26", "close": 2.18448, "volume": 1694.0}, {"date": "2015-06-29", "close": 2.12544, "volume": 6721.0}, {"date": "2015-06-30", "close": 2.12544, "volume": 1152.0}, {"date": "2015-07-06", "close": 2.18448, "volume": 3692.0}, {"date": "2015-07-07", "close": 2.18448, "volume": 504.0}, {"date": "2015-07-08", "close": 2.03688, "volume": 6726.0}, {"date": "2015-07-09", "close": 1.83024, "volume": 7943.0}, {"date": "2015-07-20", "close": 1.94832, "volume": 411.0}, {"date": "2015-08-05", "close": 2.00736, "volume": 2088.0}, {"date": "2015-08-06", "close": 1.97784, "volume": 1016.0}, {"date": "2015-08-10", "close": 1.94832, "volume": 1016.0}, {"date": "2015-08-12", "close": 1.94832, "volume": 127.0}, {"date": "2015-08-13", "close": 1.83024, "volume": 18669.0}, {"date": "2015-08-14", "close": 1.83024, "volume": 6775.0}, {"date": "2015-08-20", "close": 1.65312, "volume": 2033.0}, {"date": "2015-08-21", "close": 1.7712, "volume": 1609.0}, {"date": "2015-08-27", "close": 1.65312, "volume": 847.0}, {"date": "2015-08-28", "close": 1.80072, "volume": 5572.0}, {"date": "2015-08-31", "close": 1.7712, "volume": 10501.0}, {"date": "2015-09-01", "close": 1.7712, "volume": 19763.0}, {"date": "2015-09-02", "close": 1.97784, "volume": 21511.0}, {"date": "2015-09-03", "close": 2.0664, "volume": 1694.0}, {"date": "2015-09-04", "close": 2.0664, "volume": 11857.0}, {"date": "2015-09-07", "close": 2.0664, "volume": 6774.0}, {"date": "2015-09-08", "close": 2.0664, "volume": 2185.0}, {"date": "2015-09-10", "close": 2.12544, "volume": 1694.0}, {"date": "2015-09-16", "close": 1.7712, "volume": 282.0}, {"date": "2015-09-17", "close": 1.74168, "volume": 13083.0}, {"date": "2015-09-18", "close": 1.7712, "volume": 339.0}, {"date": "2015-09-28", "close": 1.7712, "volume": 847.0}, {"date": "2015-10-02", "close": 1.71216, "volume": 2134.0}, {"date": "2015-10-05", "close": 1.68264, "volume": 8413.0}, {"date": "2015-10-06", "close": 1.68264, "volume": 9642.0}, {"date": "2015-10-07", "close": 1.65312, "volume": 11174.0}, {"date": "2015-10-08", "close": 1.71216, "volume": 1355.0}, {"date": "2015-10-12", "close": 1.74168, "volume": 847.0}, {"date": "2015-10-14", "close": 1.74168, "volume": 1043.0}, {"date": "2015-10-16", "close": 1.7712, "volume": 295.0}, {"date": "2015-10-19", "close": 1.83024, "volume": 409.0}, {"date": "2015-10-28", "close": 1.74168, "volume": 11248.0}, {"date": "2015-11-02", "close": 1.74168, "volume": 5630.0}, {"date": "2015-11-06", "close": 1.7712, "volume": 7893.0}, {"date": "2015-11-09", "close": 1.7712, "volume": 16281.0}, {"date": "2015-11-11", "close": 1.83024, "volume": 41842.0}, {"date": "2015-11-12", "close": 1.83024, "volume": 254.0}, {"date": "2015-11-16", "close": 1.83024, "volume": 847.0}, {"date": "2015-11-19", "close": 1.94832, "volume": 2718.0}, {"date": "2015-11-20", "close": 2.18448, "volume": 44411.0}, {"date": "2015-11-23", "close": 2.24352, "volume": 38146.0}, {"date": "2015-11-24", "close": 2.24352, "volume": 8266.0}, {"date": "2015-11-25", "close": 2.3616, "volume": 16023.0}, {"date": "2015-11-26", "close": 2.42064, "volume": 90617.0}, {"date": "2015-11-27", "close": 2.42064, "volume": 20545.0}, {"date": "2015-11-30", "close": 2.33208, "volume": 13383.0}, {"date": "2015-12-01", "close": 2.3616, "volume": 5081.0}, {"date": "2015-12-02", "close": 2.3616, "volume": 22688.0}, {"date": "2015-12-03", "close": 2.3616, "volume": 3388.0}, {"date": "2015-12-04", "close": 2.39112, "volume": 2432.0}, {"date": "2015-12-07", "close": 2.3616, "volume": 14176.0}, {"date": "2015-12-09", "close": 2.3616, "volume": 1352.0}, {"date": "2015-12-10", "close": 2.27304, "volume": 4912.0}, {"date": "2015-12-11", "close": 2.15496, "volume": 4319.0}, {"date": "2015-12-14", "close": 2.12544, "volume": 7878.0}, {"date": "2015-12-15", "close": 2.3616, "volume": 6129.0}, {"date": "2015-12-17", "close": 2.3616, "volume": 2371.0}, {"date": "2015-12-21", "close": 2.30256, "volume": 2987.0}, {"date": "2015-12-22", "close": 2.30256, "volume": 7065.0}, {"date": "2015-12-24", "close": 2.30256, "volume": 1694.0}, {"date": "2015-12-29", "close": 2.27304, "volume": 12525.0}, {"date": "2016-01-04", "close": 2.30256, "volume": 703.0}, {"date": "2016-01-05", "close": 2.30256, "volume": 4573.0}, {"date": "2016-01-06", "close": 2.3616, "volume": 14467.0}, {"date": "2016-01-07", "close": 2.27304, "volume": 14835.0}, {"date": "2016-01-08", "close": 2.3616, "volume": 339.0}, {"date": "2016-01-11", "close": 2.27304, "volume": 6129.0}, {"date": "2016-01-12", "close": 2.27304, "volume": 1203.0}, {"date": "2016-01-14", "close": 2.27304, "volume": 847.0}, {"date": "2016-01-15", "close": 2.27304, "volume": 2033.0}, {"date": "2016-01-18", "close": 2.33208, "volume": 3.0}, {"date": "2016-01-19", "close": 2.39112, "volume": 16938.0}, {"date": "2016-01-20", "close": 2.3616, "volume": 2541.0}, {"date": "2016-01-21", "close": 2.27304, "volume": 7396.0}, {"date": "2016-01-22", "close": 2.3616, "volume": 6860.0}, {"date": "2016-01-25", "close": 2.3616, "volume": 46468.0}, {"date": "2016-02-09", "close": 2.27304, "volume": 2957.0}, {"date": "2016-02-10", "close": 2.2632, "volume": 1707.0}, {"date": "2016-02-11", "close": 2.2632, "volume": 5311.0}, {"date": "2016-02-12", "close": 2.35176, "volume": 5270.0}, {"date": "2016-02-16", "close": 2.2632, "volume": 6775.0}, {"date": "2016-02-17", "close": 2.1648, "volume": 7389.0}, {"date": "2016-02-19", "close": 2.1648, "volume": 232.0}, {"date": "2016-02-22", "close": 2.0664, "volume": 17019.0}, {"date": "2016-02-23", "close": 2.0664, "volume": 1355.0}, {"date": "2016-02-24", "close": 2.1156, "volume": 9146.0}, {"date": "2016-02-25", "close": 2.1648, "volume": 14850.0}, {"date": "2016-02-26", "close": 2.0664, "volume": 5499.0}, {"date": "2016-02-29", "close": 2.04672, "volume": 8729.0}, {"date": "2016-03-01", "close": 2.1648, "volume": 9102.0}, {"date": "2016-03-02", "close": 2.1648, "volume": 33593.0}, {"date": "2016-03-03", "close": 2.1156, "volume": 2910.0}, {"date": "2016-03-07", "close": 2.1648, "volume": 5285.0}, {"date": "2016-03-08", "close": 2.1156, "volume": 338.0}, {"date": "2016-03-09", "close": 2.0172, "volume": 2541.0}, {"date": "2016-03-10", "close": 2.0172, "volume": 424.0}, {"date": "2016-03-14", "close": 2.03688, "volume": 8834.0}, {"date": "2016-03-15", "close": 2.0664, "volume": 14228.0}, {"date": "2016-03-16", "close": 2.0664, "volume": 21.0}, {"date": "2016-03-17", "close": 2.0664, "volume": 1916.0}, {"date": "2016-03-18", "close": 2.05656, "volume": 58417.0}, {"date": "2016-03-21", "close": 2.0664, "volume": 7634.0}, {"date": "2016-03-22", "close": 2.05656, "volume": 293.0}, {"date": "2016-03-31", "close": 2.05656, "volume": 1423.0}, {"date": "2016-04-07", "close": 2.04672, "volume": 2716.0}, {"date": "2016-04-11", "close": 1.97784, "volume": 847.0}, {"date": "2016-04-12", "close": 2.04672, "volume": 5434.0}, {"date": "2016-04-13", "close": 1.968, "volume": 30488.0}, {"date": "2016-04-14", "close": 1.968, "volume": 20396.0}, {"date": "2016-04-15", "close": 1.968, "volume": 7551.0}, {"date": "2016-04-18", "close": 1.92864, "volume": 19070.0}, {"date": "2016-04-19", "close": 1.968, "volume": 44658.0}, {"date": "2016-04-20", "close": 1.968, "volume": 15306.0}, {"date": "2016-04-21", "close": 1.968, "volume": 44521.0}, {"date": "2016-04-22", "close": 2.0172, "volume": 19908.0}, {"date": "2016-04-26", "close": 2.04672, "volume": 9842.0}, {"date": "2016-04-28", "close": 2.00736, "volume": 4748.0}, {"date": "2016-04-29", "close": 1.968, "volume": 3557.0}, {"date": "2016-05-02", "close": 1.968, "volume": 2042.0}, {"date": "2016-05-03", "close": 1.968, "volume": 50813.0}, {"date": "2016-05-04", "close": 2.17464, "volume": 44147.0}, {"date": "2016-05-06", "close": 2.18448, "volume": 583.0}, {"date": "2016-05-09", "close": 2.18448, "volume": 221.0}, {"date": "2016-05-10", "close": 2.214, "volume": 1530063.0}, {"date": "2016-05-11", "close": 2.18448, "volume": 1824.0}, {"date": "2016-05-12", "close": 2.3616, "volume": 14737.0}, {"date": "2016-05-13", "close": 2.3616, "volume": 422.0}, {"date": "2016-05-16", "close": 2.4108, "volume": 71898.0}, {"date": "2016-05-17", "close": 2.6568, "volume": 38671.0}, {"date": "2016-05-18", "close": 2.8536, "volume": 62543.0}, {"date": "2016-05-19", "close": 2.99136, "volume": 26121.0}, {"date": "2016-05-20", "close": 2.952, "volume": 18980.0}, {"date": "2016-05-23", "close": 2.952, "volume": 16885.0}, {"date": "2016-05-25", "close": 2.9028, "volume": 5339.0}, {"date": "2016-05-30", "close": 2.8536, "volume": 34858.0}, {"date": "2016-05-31", "close": 2.79456, "volume": 37635.0}, {"date": "2016-06-01", "close": 2.8536, "volume": 40455.0}, {"date": "2016-06-02", "close": 2.8536, "volume": 50294.0}, {"date": "2016-06-06", "close": 2.952, "volume": 1463.0}, {"date": "2016-06-08", "close": 2.952, "volume": 5135.0}, {"date": "2016-06-09", "close": 2.94216, "volume": 4514.0}, {"date": "2016-06-14", "close": 3.02088, "volume": 24390.0}, {"date": "2016-06-15", "close": 3.02088, "volume": 1524.0}, {"date": "2016-06-17", "close": 2.96184, "volume": 13220.0}, {"date": "2016-06-20", "close": 2.952, "volume": 332.0}, {"date": "2016-06-21", "close": 2.98152, "volume": 3737.0}, {"date": "2016-06-22", "close": 2.97168, "volume": 14491.0}, {"date": "2016-06-24", "close": 2.98152, "volume": 47783.0}, {"date": "2016-06-27", "close": 2.98152, "volume": 11524.0}, {"date": "2016-06-28", "close": 2.98152, "volume": 202098.0}, {"date": "2016-06-29", "close": 2.99136, "volume": 16112.0}, {"date": "2016-06-30", "close": 3.03072, "volume": 12170.0}, {"date": "2016-07-04", "close": 3.03072, "volume": 3694.0}, {"date": "2016-07-05", "close": 3.15864, "volume": 96931.0}, {"date": "2016-07-06", "close": 3.20784, "volume": 60491.0}, {"date": "2016-07-07", "close": 3.3456, "volume": 96494.0}, {"date": "2016-07-08", "close": 3.3456, "volume": 9207.0}, {"date": "2016-07-11", "close": 3.3948, "volume": 24377.0}, {"date": "2016-07-12", "close": 3.33576, "volume": 49138.0}, {"date": "2016-07-13", "close": 3.3456, "volume": 1215.0}, {"date": "2016-07-14", "close": 3.3456, "volume": 8943.0}, {"date": "2016-07-15", "close": 3.33576, "volume": 19734.0}, {"date": "2016-07-18", "close": 3.31608, "volume": 7418.0}, {"date": "2016-07-20", "close": 3.2964, "volume": 14618.0}, {"date": "2016-07-21", "close": 3.2472, "volume": 8486.0}, {"date": "2016-07-22", "close": 3.2472, "volume": 2033.0}, {"date": "2016-07-25", "close": 3.32592, "volume": 4498.0}, {"date": "2016-07-27", "close": 3.31608, "volume": 3751.0}, {"date": "2016-07-28", "close": 3.31608, "volume": 5246.0}, {"date": "2016-07-29", "close": 3.0996, "volume": 5861.0}, {"date": "2016-08-01", "close": 3.11928, "volume": 8391.0}, {"date": "2016-08-02", "close": 3.26688, "volume": 3527.0}, {"date": "2016-08-03", "close": 3.3456, "volume": 79935.0}, {"date": "2016-08-04", "close": 3.36528, "volume": 11756.0}, {"date": "2016-08-05", "close": 3.36528, "volume": 8818.0}, {"date": "2016-08-08", "close": 3.36528, "volume": 7317.0}, {"date": "2016-08-09", "close": 3.36528, "volume": 2775.0}, {"date": "2016-08-11", "close": 3.444, "volume": 83739.0}, {"date": "2016-08-12", "close": 3.4932, "volume": 12818.0}, {"date": "2016-08-15", "close": 3.5424, "volume": 10163.0}, {"date": "2016-08-16", "close": 3.5916, "volume": 9724.0}, {"date": "2016-08-17", "close": 3.63096, "volume": 11179.0}, {"date": "2016-08-19", "close": 3.69984, "volume": 25480.0}, {"date": "2016-08-22", "close": 3.79824, "volume": 5425.0}, {"date": "2016-08-23", "close": 3.79824, "volume": 8218.0}, {"date": "2016-08-24", "close": 3.936, "volume": 13144.0}, {"date": "2016-08-25", "close": 3.92616, "volume": 11374.0}, {"date": "2016-08-26", "close": 4.05408, "volume": 43262.0}, {"date": "2016-08-29", "close": 4.0344, "volume": 7359.0}, {"date": "2016-08-30", "close": 4.2312, "volume": 65085.0}, {"date": "2016-08-31", "close": 4.2312, "volume": 115882.0}, {"date": "2016-09-01", "close": 4.2312, "volume": 53666.0}, {"date": "2016-09-02", "close": 4.2312, "volume": 52056.0}, {"date": "2016-09-05", "close": 4.26072, "volume": 6832.0}, {"date": "2016-09-06", "close": 4.3296, "volume": 5691.0}, {"date": "2016-09-07", "close": 4.5756, "volume": 44328.0}, {"date": "2016-09-08", "close": 4.7232, "volume": 92596.0}, {"date": "2016-09-09", "close": 4.8216, "volume": 70027.0}, {"date": "2016-09-12", "close": 4.7232, "volume": 20070.0}, {"date": "2016-09-13", "close": 4.3788, "volume": 19808.0}, {"date": "2016-09-14", "close": 4.35912, "volume": 75813.0}, {"date": "2016-09-15", "close": 4.48704, "volume": 29673.0}, {"date": "2016-09-16", "close": 4.428, "volume": 32190.0}, {"date": "2016-09-19", "close": 4.6248, "volume": 7545.0}, {"date": "2016-09-21", "close": 4.5756, "volume": 34047.0}, {"date": "2016-09-22", "close": 4.5756, "volume": 73035.0}, {"date": "2016-09-23", "close": 4.59528, "volume": 10184.0}, {"date": "2016-09-26", "close": 4.428, "volume": 23128.0}, {"date": "2016-09-27", "close": 4.428, "volume": 10208.0}, {"date": "2016-09-28", "close": 4.428, "volume": 17346.0}, {"date": "2016-09-29", "close": 4.182, "volume": 12147.0}, {"date": "2016-09-30", "close": 4.2804, "volume": 3023.0}, {"date": "2016-10-03", "close": 4.6248, "volume": 951.0}, {"date": "2016-10-04", "close": 4.5756, "volume": 4723.0}, {"date": "2016-10-05", "close": 4.6248, "volume": 48992.0}, {"date": "2016-10-06", "close": 4.50672, "volume": 18172.0}, {"date": "2016-10-11", "close": 4.5264, "volume": 1791.0}, {"date": "2016-10-12", "close": 4.5264, "volume": 258.0}, {"date": "2016-10-13", "close": 4.6248, "volume": 63661.0}, {"date": "2016-10-14", "close": 4.64448, "volume": 3208.0}, {"date": "2016-10-17", "close": 4.6248, "volume": 864.0}, {"date": "2016-10-18", "close": 4.60512, "volume": 428.0}, {"date": "2016-10-19", "close": 4.61496, "volume": 4019.0}, {"date": "2016-10-20", "close": 4.61496, "volume": 508.0}, {"date": "2016-10-24", "close": 4.3296, "volume": 32536.0}, {"date": "2016-10-25", "close": 4.25088, "volume": 5304.0}, {"date": "2016-10-26", "close": 4.25088, "volume": 295.0}, {"date": "2016-10-27", "close": 4.3296, "volume": 2027.0}, {"date": "2016-10-28", "close": 4.3296, "volume": 13669.0}, {"date": "2016-10-31", "close": 4.3296, "volume": 18376.0}, {"date": "2016-11-02", "close": 3.99504, "volume": 29965.0}, {"date": "2016-11-03", "close": 4.02456, "volume": 1042.0}, {"date": "2016-11-04", "close": 3.99504, "volume": 167665.0}, {"date": "2016-11-07", "close": 4.0344, "volume": 19.0}, {"date": "2016-11-08", "close": 4.2312, "volume": 11904.0}, {"date": "2016-11-09", "close": 4.182, "volume": 74194.0}, {"date": "2016-11-10", "close": 4.2312, "volume": 1187.0}, {"date": "2016-11-11", "close": 4.2312, "volume": 2301.0}, {"date": "2016-11-14", "close": 4.2312, "volume": 4331.0}, {"date": "2016-11-15", "close": 4.0344, "volume": 4253.0}, {"date": "2016-11-16", "close": 4.1328, "volume": 5691.0}, {"date": "2016-11-17", "close": 3.99504, "volume": 6893.0}, {"date": "2016-11-18", "close": 4.05408, "volume": 915.0}, {"date": "2016-11-21", "close": 4.06392, "volume": 2046.0}, {"date": "2016-11-22", "close": 4.1328, "volume": 9564.0}, {"date": "2016-11-23", "close": 4.0836, "volume": 8865.0}, {"date": "2016-11-24", "close": 4.0836, "volume": 3585.0}, {"date": "2016-11-25", "close": 4.05408, "volume": 6587.0}, {"date": "2016-11-28", "close": 4.04424, "volume": 6992.0}, {"date": "2016-11-29", "close": 3.9852, "volume": 4763.0}, {"date": "2016-11-30", "close": 3.9852, "volume": 6231.0}, {"date": "2016-12-02", "close": 3.8868, "volume": 40949.0}, {"date": "2016-12-05", "close": 3.72936, "volume": 13148.0}, {"date": "2016-12-06", "close": 3.7392, "volume": 2211.0}, {"date": "2016-12-07", "close": 3.74904, "volume": 11288.0}, {"date": "2016-12-08", "close": 3.87696, "volume": 644.0}, {"date": "2016-12-09", "close": 3.7884, "volume": 11825.0}, {"date": "2016-12-12", "close": 3.7884, "volume": 2432.0}, {"date": "2016-12-13", "close": 3.7392, "volume": 3271.0}, {"date": "2016-12-14", "close": 3.7392, "volume": 167890.0}, {"date": "2016-12-15", "close": 3.7392, "volume": 110.0}, {"date": "2016-12-16", "close": 3.80808, "volume": 4434.0}, {"date": "2016-12-19", "close": 3.82776, "volume": 15119.0}, {"date": "2016-12-20", "close": 3.69, "volume": 250514.0}, {"date": "2016-12-21", "close": 3.7392, "volume": 17000.0}, {"date": "2016-12-22", "close": 3.69, "volume": 32355.0}, {"date": "2016-12-28", "close": 3.7392, "volume": 16292.0}, {"date": "2016-12-30", "close": 3.7392, "volume": 16016.0}, {"date": "2017-01-03", "close": 3.7392, "volume": 5.0}, {"date": "2017-01-04", "close": 3.5916, "volume": 1974.0}, {"date": "2017-01-05", "close": 3.6408, "volume": 20783.0}, {"date": "2017-01-06", "close": 3.7392, "volume": 42.0}, {"date": "2017-01-09", "close": 3.65064, "volume": 7209.0}, {"date": "2017-01-11", "close": 3.7392, "volume": 10691.0}, {"date": "2017-01-13", "close": 3.7392, "volume": 93627.0}, {"date": "2017-01-16", "close": 3.7392, "volume": 34191.0}, {"date": "2017-01-17", "close": 3.7392, "volume": 86382.0}, {"date": "2017-01-18", "close": 3.6408, "volume": 33971.0}, {"date": "2017-01-19", "close": 3.8376, "volume": 8208.0}, {"date": "2017-01-20", "close": 3.82776, "volume": 58.0}, {"date": "2017-01-23", "close": 3.8868, "volume": 20928.0}, {"date": "2017-01-24", "close": 3.91632, "volume": 14482.0}, {"date": "2017-01-25", "close": 3.8376, "volume": 13023.0}, {"date": "2017-01-27", "close": 3.82776, "volume": 11254.0}, {"date": "2017-01-30", "close": 3.82776, "volume": 1524.0}, {"date": "2017-01-31", "close": 3.936, "volume": 27770.0}, {"date": "2017-02-02", "close": 3.936, "volume": 41966.0}, {"date": "2017-02-03", "close": 3.8868, "volume": 25407.0}, {"date": "2017-02-07", "close": 3.8376, "volume": 6098.0}, {"date": "2017-02-08", "close": 3.8376, "volume": 16562.0}, {"date": "2017-02-10", "close": 3.8868, "volume": 8547.0}, {"date": "2017-02-13", "close": 3.8868, "volume": 5706.0}, {"date": "2017-02-15", "close": 3.8376, "volume": 5125.0}, {"date": "2017-02-17", "close": 3.8376, "volume": 1.0}, {"date": "2017-02-20", "close": 3.87696, "volume": 1.0}, {"date": "2017-02-21", "close": 3.8376, "volume": 4104.0}, {"date": "2017-02-22", "close": 4.3296, "volume": 29291.0}, {"date": "2017-02-23", "close": 4.20168, "volume": 19722.0}, {"date": "2017-02-24", "close": 4.19184, "volume": 1113.0}, {"date": "2017-02-27", "close": 4.182, "volume": 5772.0}, {"date": "2017-02-28", "close": 3.99504, "volume": 5661.0}, {"date": "2017-03-01", "close": 3.936, "volume": 94535.0}, {"date": "2017-03-02", "close": 3.936, "volume": 35.0}, {"date": "2017-03-03", "close": 4.0836, "volume": 22358.0}, {"date": "2017-03-06", "close": 3.936, "volume": 8436.0}, {"date": "2017-03-07", "close": 3.936, "volume": 244.0}, {"date": "2017-03-08", "close": 3.936, "volume": 42162.0}, {"date": "2017-03-09", "close": 3.936, "volume": 203.0}, {"date": "2017-03-14", "close": 3.936, "volume": 10728.0}, {"date": "2017-03-16", "close": 3.936, "volume": 7419.0}, {"date": "2017-03-17", "close": 3.8376, "volume": 10163.0}, {"date": "2017-03-21", "close": 3.8868, "volume": 4152.0}, {"date": "2017-03-22", "close": 3.7884, "volume": 24125.0}, {"date": "2017-03-23", "close": 3.7884, "volume": 1321.0}, {"date": "2017-03-24", "close": 3.7884, "volume": 36426.0}, {"date": "2017-03-27", "close": 3.7884, "volume": 332.0}, {"date": "2017-03-28", "close": 3.936, "volume": 2541.0}, {"date": "2017-03-29", "close": 3.92616, "volume": 8408.0}, {"date": "2017-03-30", "close": 3.8376, "volume": 619521.0}, {"date": "2017-03-31", "close": 3.91632, "volume": 11740.0}, {"date": "2017-04-03", "close": 3.90648, "volume": 195.0}, {"date": "2017-04-04", "close": 3.74904, "volume": 1478.0}, {"date": "2017-04-05", "close": 3.7392, "volume": 30331.0}, {"date": "2017-04-06", "close": 3.69, "volume": 31494.0}, {"date": "2017-04-07", "close": 3.936, "volume": 210471.0}, {"date": "2017-04-10", "close": 3.936, "volume": 57685.0}, {"date": "2017-04-11", "close": 3.94584, "volume": 45157.0}, {"date": "2017-04-12", "close": 3.8868, "volume": 9822.0}, {"date": "2017-04-13", "close": 3.8376, "volume": 650.0}, {"date": "2017-04-18", "close": 3.7392, "volume": 15187.0}, {"date": "2017-04-19", "close": 3.75888, "volume": 14134.0}, {"date": "2017-04-21", "close": 3.82776, "volume": 5394.0}, {"date": "2017-04-24", "close": 3.82776, "volume": 11289.0}, {"date": "2017-04-26", "close": 3.79824, "volume": 103591.0}, {"date": "2017-04-27", "close": 3.82776, "volume": 36154.0}, {"date": "2017-04-28", "close": 3.8376, "volume": 13024.0}, {"date": "2017-05-02", "close": 3.79824, "volume": 9829.0}, {"date": "2017-05-04", "close": 3.77856, "volume": 9727.0}, {"date": "2017-05-05", "close": 3.61128, "volume": 417736.0}, {"date": "2017-05-08", "close": 3.80808, "volume": 15899.0}, {"date": "2017-05-09", "close": 3.81792, "volume": 1013.0}, {"date": "2017-05-10", "close": 3.85728, "volume": 64545.0}, {"date": "2017-05-11", "close": 3.936, "volume": 1287.0}, {"date": "2017-05-12", "close": 4.0836, "volume": 41610.0}, {"date": "2017-05-15", "close": 3.936, "volume": 16846.0}, {"date": "2017-05-16", "close": 4.07376, "volume": 3410.0}, {"date": "2017-05-18", "close": 3.84744, "volume": 4187.0}, {"date": "2017-05-19", "close": 3.7884, "volume": 85429.0}, {"date": "2017-05-22", "close": 3.87696, "volume": 84919.0}, {"date": "2017-05-23", "close": 3.8376, "volume": 55481.0}, {"date": "2017-05-25", "close": 3.8868, "volume": 273.0}, {"date": "2017-05-31", "close": 3.94584, "volume": 4378.0}, {"date": "2017-06-05", "close": 3.7884, "volume": 1311.0}, {"date": "2017-06-06", "close": 3.69984, "volume": 5043.0}, {"date": "2017-06-07", "close": 3.69, "volume": 11408.0}, {"date": "2017-06-08", "close": 3.69, "volume": 1038.0}, {"date": "2017-06-09", "close": 3.86712, "volume": 15581.0}, {"date": "2017-06-13", "close": 3.8376, "volume": 5840.0}, {"date": "2017-06-14", "close": 3.936, "volume": 1714.0}, {"date": "2017-06-15", "close": 3.86712, "volume": 55135.0}, {"date": "2017-06-16", "close": 3.65064, "volume": 18973.0}, {"date": "2017-06-19", "close": 3.69984, "volume": 911.0}, {"date": "2017-06-20", "close": 3.69984, "volume": 9498.0}, {"date": "2017-06-21", "close": 3.66048, "volume": 14886.0}, {"date": "2017-06-22", "close": 3.66048, "volume": 13710.0}, {"date": "2017-06-23", "close": 3.81792, "volume": 1016.0}, {"date": "2017-06-26", "close": 3.63096, "volume": 14717.0}, {"date": "2017-06-27", "close": 3.67032, "volume": 5836.0}, {"date": "2017-06-28", "close": 3.57192, "volume": 8312.0}, {"date": "2017-06-29", "close": 3.5916, "volume": 13423.0}, {"date": "2017-06-30", "close": 3.97536, "volume": 31810.0}, {"date": "2017-07-03", "close": 3.936, "volume": 5780.0}, {"date": "2017-07-04", "close": 3.9852, "volume": 28068.0}, {"date": "2017-07-05", "close": 4.09344, "volume": 323645.0}, {"date": "2017-07-06", "close": 4.09344, "volume": 25765.0}, {"date": "2017-07-07", "close": 4.06392, "volume": 11179.0}, {"date": "2017-07-10", "close": 4.06392, "volume": 5238.0}, {"date": "2017-07-12", "close": 4.2312, "volume": 11588.0}, {"date": "2017-07-13", "close": 4.3296, "volume": 38904.0}, {"date": "2017-07-14", "close": 4.26072, "volume": 36686.0}, {"date": "2017-07-17", "close": 4.27056, "volume": 9018.0}, {"date": "2017-07-18", "close": 4.16232, "volume": 9057.0}, {"date": "2017-07-19", "close": 4.2312, "volume": 40634.0}, {"date": "2017-07-20", "close": 4.1328, "volume": 434.0}, {"date": "2017-07-21", "close": 4.22136, "volume": 2566.0}, {"date": "2017-07-24", "close": 4.09344, "volume": 3320.0}, {"date": "2017-07-26", "close": 4.1328, "volume": 5015.0}, {"date": "2017-07-27", "close": 4.19184, "volume": 27342.0}, {"date": "2017-07-28", "close": 4.182, "volume": 508.0}, {"date": "2017-07-31", "close": 4.14264, "volume": 3592.0}, {"date": "2017-08-01", "close": 4.1328, "volume": 1194.0}, {"date": "2017-08-02", "close": 4.1328, "volume": 21375.0}, {"date": "2017-08-03", "close": 4.12296, "volume": 3063.0}, {"date": "2017-08-07", "close": 4.15248, "volume": 7772.0}, {"date": "2017-08-08", "close": 4.14264, "volume": 17562.0}, {"date": "2017-08-09", "close": 4.2066, "volume": 38055.0}, {"date": "2017-08-10", "close": 4.182, "volume": 9071.0}, {"date": "2017-08-11", "close": 4.14264, "volume": 4528.0}, {"date": "2017-08-14", "close": 4.0836, "volume": 7001.0}, {"date": "2017-08-16", "close": 4.1328, "volume": 2678.0}, {"date": "2017-08-17", "close": 4.182, "volume": 15854.0}, {"date": "2017-08-18", "close": 4.182, "volume": 6981.0}, {"date": "2017-08-21", "close": 4.182, "volume": 20573.0}, {"date": "2017-08-22", "close": 4.17216, "volume": 11691.0}, {"date": "2017-08-23", "close": 4.182, "volume": 48630.0}, {"date": "2017-08-24", "close": 4.2312, "volume": 42355.0}, {"date": "2017-08-25", "close": 4.3788, "volume": 38142.0}, {"date": "2017-08-28", "close": 4.428, "volume": 65190.0}, {"date": "2017-08-29", "close": 4.3788, "volume": 87330.0}, {"date": "2017-08-30", "close": 4.3788, "volume": 61687.0}, {"date": "2017-08-31", "close": 4.428, "volume": 28289.0}, {"date": "2017-09-01", "close": 4.5264, "volume": 10414.0}, {"date": "2017-09-04", "close": 4.4772, "volume": 18060.0}, {"date": "2017-09-05", "close": 4.41816, "volume": 35321.0}, {"date": "2017-09-06", "close": 4.3788, "volume": 19519.0}, {"date": "2017-09-07", "close": 4.44768, "volume": 18675.0}, {"date": "2017-09-08", "close": 4.41816, "volume": 11282.0}, {"date": "2017-09-11", "close": 4.51656, "volume": 813.0}, {"date": "2017-09-12", "close": 4.3788, "volume": 168093.0}, {"date": "2017-09-13", "close": 4.428, "volume": 124042.0}, {"date": "2017-09-14", "close": 4.428, "volume": 41098.0}, {"date": "2017-09-15", "close": 4.428, "volume": 37976.0}, {"date": "2017-09-18", "close": 4.49688, "volume": 9779.0}, {"date": "2017-09-19", "close": 4.43784, "volume": 315.0}, {"date": "2017-09-20", "close": 4.49688, "volume": 4768.0}, {"date": "2017-09-21", "close": 4.46736, "volume": 9638.0}, {"date": "2017-09-22", "close": 4.46736, "volume": 18330.0}, {"date": "2017-09-25", "close": 4.5264, "volume": 110504.0}, {"date": "2017-09-26", "close": 4.50672, "volume": 51338.0}, {"date": "2017-09-27", "close": 4.5264, "volume": 35202.0}, {"date": "2017-09-28", "close": 4.53624, "volume": 19348.0}, {"date": "2017-09-29", "close": 4.50672, "volume": 18174.0}, {"date": "2017-10-02", "close": 4.59528, "volume": 30688.0}, {"date": "2017-10-03", "close": 4.5756, "volume": 142677.0}, {"date": "2017-10-04", "close": 4.55592, "volume": 100738.0}, {"date": "2017-10-05", "close": 4.5264, "volume": 100556.0}, {"date": "2017-10-06", "close": 4.5264, "volume": 17305.0}, {"date": "2017-10-09", "close": 4.59528, "volume": 19345.0}, {"date": "2017-10-10", "close": 4.5756, "volume": 20345.0}, {"date": "2017-10-11", "close": 4.60512, "volume": 32283.0}, {"date": "2017-10-12", "close": 4.60512, "volume": 14119.0}, {"date": "2017-10-13", "close": 4.56576, "volume": 21319.0}, {"date": "2017-10-16", "close": 4.5264, "volume": 14591.0}, {"date": "2017-10-17", "close": 4.4772, "volume": 22025.0}, {"date": "2017-10-18", "close": 4.428, "volume": 68843.0}, {"date": "2017-10-19", "close": 4.428, "volume": 24291.0}, {"date": "2017-10-20", "close": 4.4772, "volume": 32952.0}, {"date": "2017-10-23", "close": 4.45752, "volume": 14852.0}, {"date": "2017-10-24", "close": 4.5264, "volume": 64714.0}, {"date": "2017-10-25", "close": 4.5264, "volume": 40367.0}, {"date": "2017-10-26", "close": 4.55592, "volume": 28124.0}, {"date": "2017-10-27", "close": 4.56576, "volume": 24798.0}, {"date": "2017-10-30", "close": 4.59528, "volume": 13252.0}, {"date": "2017-10-31", "close": 4.5264, "volume": 19779.0}, {"date": "2017-11-01", "close": 4.54608, "volume": 5420.0}, {"date": "2017-11-02", "close": 4.56576, "volume": 5935.0}, {"date": "2017-11-03", "close": 4.5756, "volume": 3634.0}, {"date": "2017-11-06", "close": 4.5756, "volume": 3059.0}, {"date": "2017-11-07", "close": 4.5756, "volume": 5299.0}, {"date": "2017-11-08", "close": 4.58544, "volume": 13149.0}, {"date": "2017-11-09", "close": 4.60512, "volume": 9347.0}, {"date": "2017-11-10", "close": 4.7724, "volume": 17299.0}, {"date": "2017-11-13", "close": 4.85112, "volume": 45754.0}, {"date": "2017-11-14", "close": 4.91016, "volume": 4061.0}, {"date": "2017-11-15", "close": 4.92, "volume": 24426.0}, {"date": "2017-11-16", "close": 4.91016, "volume": 10966.0}, {"date": "2017-11-17", "close": 4.85112, "volume": 2858.0}, {"date": "2017-11-20", "close": 4.79208, "volume": 5306.0}, {"date": "2017-11-21", "close": 4.78224, "volume": 4396.0}, {"date": "2017-11-22", "close": 4.8708, "volume": 308335.0}, {"date": "2017-11-23", "close": 4.86096, "volume": 10041.0}, {"date": "2017-11-24", "close": 4.86096, "volume": 1016.0}, {"date": "2017-11-27", "close": 4.79208, "volume": 13302.0}, {"date": "2017-11-28", "close": 4.80192, "volume": 1084.0}, {"date": "2017-11-29", "close": 4.80192, "volume": 4414.0}, {"date": "2017-11-30", "close": 4.7232, "volume": 12885.0}, {"date": "2017-12-01", "close": 4.8216, "volume": 4675.0}, {"date": "2017-12-04", "close": 4.6986, "volume": 4140.0}, {"date": "2017-12-05", "close": 4.58544, "volume": 21001.0}, {"date": "2017-12-07", "close": 4.70352, "volume": 8938.0}, {"date": "2017-12-08", "close": 4.674, "volume": 12626.0}, {"date": "2017-12-11", "close": 4.674, "volume": 2541.0}, {"date": "2017-12-12", "close": 4.58544, "volume": 12635.0}, {"date": "2017-12-13", "close": 4.54608, "volume": 5049.0}, {"date": "2017-12-14", "close": 4.49688, "volume": 109584.0}, {"date": "2017-12-15", "close": 4.49688, "volume": 3825.0}, {"date": "2017-12-18", "close": 4.71336, "volume": 11235.0}, {"date": "2017-12-19", "close": 4.8708, "volume": 39556.0}, {"date": "2017-12-20", "close": 4.92, "volume": 70833.0}, {"date": "2017-12-21", "close": 4.92, "volume": 148889.0}, {"date": "2017-12-22", "close": 4.99872, "volume": 38100.0}, {"date": "2017-12-27", "close": 4.91016, "volume": 4553.0}, {"date": "2017-12-28", "close": 4.9692, "volume": 6127.0}, {"date": "2017-12-29", "close": 4.9692, "volume": 5869.0}, {"date": "2018-01-02", "close": 4.92, "volume": 99.0}, {"date": "2018-01-03", "close": 4.86096, "volume": 4193.0}, {"date": "2018-01-04", "close": 4.83144, "volume": 264.0}, {"date": "2018-01-05", "close": 4.8708, "volume": 504268.0}, {"date": "2018-01-08", "close": 4.92, "volume": 12775.0}, {"date": "2018-01-09", "close": 4.92, "volume": 6630.0}, {"date": "2018-01-10", "close": 4.92, "volume": 29251.0}, {"date": "2018-01-11", "close": 4.92, "volume": 10903.0}, {"date": "2018-01-12", "close": 4.8708, "volume": 203.0}, {"date": "2018-01-15", "close": 4.90032, "volume": 5073.0}, {"date": "2018-01-16", "close": 4.90032, "volume": 11681.0}, {"date": "2018-01-17", "close": 4.90032, "volume": 8736.0}, {"date": "2018-01-18", "close": 4.8708, "volume": 4350.0}, {"date": "2018-01-19", "close": 4.90032, "volume": 877.0}, {"date": "2018-01-22", "close": 4.8708, "volume": 66459.0}, {"date": "2018-01-23", "close": 4.79208, "volume": 29188.0}, {"date": "2018-01-24", "close": 4.79208, "volume": 254657.0}, {"date": "2018-01-25", "close": 4.68384, "volume": 12169.0}, {"date": "2018-01-29", "close": 4.63464, "volume": 5174.0}, {"date": "2018-01-30", "close": 4.68384, "volume": 237216.0}, {"date": "2018-01-31", "close": 4.70352, "volume": 11861.0}, {"date": "2018-02-01", "close": 4.71336, "volume": 13453.0}, {"date": "2018-02-02", "close": 4.68384, "volume": 23606.0}, {"date": "2018-02-05", "close": 4.54608, "volume": 17290.0}, {"date": "2018-02-06", "close": 4.49688, "volume": 77220.0}, {"date": "2018-02-07", "close": 4.428, "volume": 7684.0}, {"date": "2018-02-08", "close": 4.4772, "volume": 6240.0}, {"date": "2018-02-09", "close": 4.4772, "volume": 17065.0}, {"date": "2018-02-12", "close": 4.43784, "volume": 4650.0}, {"date": "2018-02-13", "close": 4.4772, "volume": 7306.0}, {"date": "2018-02-14", "close": 4.46736, "volume": 2655.0}, {"date": "2018-02-15", "close": 4.43784, "volume": 114552.0}, {"date": "2018-02-16", "close": 4.53624, "volume": 6645.0}, {"date": "2018-02-19", "close": 4.7232, "volume": 13706.0}, {"date": "2018-02-20", "close": 4.60512, "volume": 23921.0}, {"date": "2018-02-21", "close": 4.60512, "volume": 6590.0}, {"date": "2018-02-22", "close": 4.70352, "volume": 14482.0}, {"date": "2018-02-23", "close": 4.674, "volume": 8900.0}, {"date": "2018-02-26", "close": 4.5264, "volume": 11749.0}, {"date": "2018-02-27", "close": 4.53624, "volume": 20315.0}, {"date": "2018-02-28", "close": 4.60512, "volume": 55526.0}, {"date": "2018-03-01", "close": 4.58544, "volume": 6721.0}, {"date": "2018-03-02", "close": 4.6248, "volume": 4137.0}, {"date": "2018-03-05", "close": 4.6248, "volume": 21139.0}, {"date": "2018-03-06", "close": 4.5756, "volume": 16774.0}, {"date": "2018-03-07", "close": 4.71336, "volume": 6209.0}, {"date": "2018-03-08", "close": 4.65432, "volume": 7006.0}, {"date": "2018-03-09", "close": 4.674, "volume": 4363.0}, {"date": "2018-03-13", "close": 4.674, "volume": 981.0}, {"date": "2018-03-14", "close": 4.65432, "volume": 1254.0}, {"date": "2018-03-15", "close": 4.58544, "volume": 1853.0}, {"date": "2018-03-16", "close": 4.428, "volume": 8365.0}, {"date": "2018-03-19", "close": 4.65432, "volume": 1405.0}, {"date": "2018-03-20", "close": 4.5756, "volume": 642.0}, {"date": "2018-03-21", "close": 4.58544, "volume": 6843.0}, {"date": "2018-03-22", "close": 4.58544, "volume": 6913.0}, {"date": "2018-03-23", "close": 4.5756, "volume": 12512.0}, {"date": "2018-03-26", "close": 4.6248, "volume": 8912.0}, {"date": "2018-03-27", "close": 4.59528, "volume": 10289.0}, {"date": "2018-03-28", "close": 4.54608, "volume": 6185.0}, {"date": "2018-03-29", "close": 4.59528, "volume": 11675.0}, {"date": "2018-04-03", "close": 4.5264, "volume": 390.0}, {"date": "2018-04-04", "close": 4.45752, "volume": 1385.0}, {"date": "2018-04-05", "close": 4.46736, "volume": 507.0}, {"date": "2018-04-06", "close": 4.51656, "volume": 1006.0}, {"date": "2018-04-09", "close": 4.6248, "volume": 654.0}, {"date": "2018-04-10", "close": 4.5264, "volume": 283.0}, {"date": "2018-04-11", "close": 4.6248, "volume": 10743.0}, {"date": "2018-04-12", "close": 4.6248, "volume": 6431.0}, {"date": "2018-04-13", "close": 4.6248, "volume": 161910.0}, {"date": "2018-04-16", "close": 4.48704, "volume": 53810.0}, {"date": "2018-04-17", "close": 4.49688, "volume": 836.0}, {"date": "2018-04-18", "close": 4.45752, "volume": 12175.0}, {"date": "2018-04-19", "close": 4.4772, "volume": 7795.0}, {"date": "2018-04-20", "close": 4.551, "volume": 7600.0}, {"date": "2018-04-24", "close": 4.58544, "volume": 355869.0}, {"date": "2018-04-26", "close": 4.61988, "volume": 15788.0}, {"date": "2018-04-27", "close": 4.56576, "volume": 7596.0}, {"date": "2018-04-30", "close": 4.5756, "volume": 76246.0}, {"date": "2018-05-01", "close": 4.56576, "volume": 6523.0}, {"date": "2018-05-02", "close": 4.55592, "volume": 1391.0}, {"date": "2018-05-03", "close": 4.53624, "volume": 18504.0}, {"date": "2018-05-04", "close": 4.53624, "volume": 218.0}, {"date": "2018-05-07", "close": 4.54608, "volume": 597.0}, {"date": "2018-05-08", "close": 4.53624, "volume": 10366.0}, {"date": "2018-05-09", "close": 4.44768, "volume": 11274.0}, {"date": "2018-05-10", "close": 4.43784, "volume": 72715.0}, {"date": "2018-05-11", "close": 4.428, "volume": 7164.0}, {"date": "2018-05-14", "close": 4.45752, "volume": 14755.0}, {"date": "2018-05-15", "close": 4.53624, "volume": 6166.0}, {"date": "2018-05-16", "close": 4.54608, "volume": 12117.0}, {"date": "2018-05-17", "close": 4.58544, "volume": 5953.0}, {"date": "2018-05-18", "close": 4.5264, "volume": 4225.0}, {"date": "2018-05-22", "close": 4.39848, "volume": 573.0}, {"date": "2018-05-23", "close": 4.45752, "volume": 2463.0}, {"date": "2018-05-24", "close": 4.45752, "volume": 8987.0}, {"date": "2018-05-25", "close": 4.45752, "volume": 20383.0}, {"date": "2018-05-28", "close": 4.428, "volume": 2504.0}, {"date": "2018-05-29", "close": 4.41816, "volume": 2513.0}, {"date": "2018-05-30", "close": 4.41816, "volume": 8243.0}, {"date": "2018-05-31", "close": 4.48704, "volume": 6235.0}, {"date": "2018-06-01", "close": 4.4772, "volume": 32801.0}, {"date": "2018-06-04", "close": 4.41816, "volume": 13732.0}, {"date": "2018-06-05", "close": 4.5264, "volume": 47468.0}, {"date": "2018-06-06", "close": 4.49688, "volume": 52611.0}, {"date": "2018-06-07", "close": 4.5264, "volume": 30045.0}, {"date": "2018-06-08", "close": 4.5756, "volume": 20630.0}, {"date": "2018-06-12", "close": 4.55592, "volume": 9549.0}, {"date": "2018-06-13", "close": 4.54608, "volume": 67175.0}, {"date": "2018-06-14", "close": 4.56576, "volume": 29460.0}, {"date": "2018-06-15", "close": 4.5756, "volume": 24162.0}, {"date": "2018-06-18", "close": 4.55592, "volume": 1893.0}, {"date": "2018-06-19", "close": 4.53624, "volume": 16629.0}, {"date": "2018-06-20", "close": 4.5264, "volume": 13621.0}, {"date": "2018-06-21", "close": 4.61496, "volume": 1821559.0}, {"date": "2018-06-22", "close": 4.65432, "volume": 118202.0}, {"date": "2018-06-25", "close": 4.7724, "volume": 11784.0}, {"date": "2018-06-26", "close": 4.75272, "volume": 32604.0}, {"date": "2018-06-27", "close": 4.74288, "volume": 27750.0}, {"date": "2018-06-28", "close": 4.7232, "volume": 14652.0}, {"date": "2018-06-29", "close": 4.7232, "volume": 5991.0}, {"date": "2018-07-02", "close": 4.5264, "volume": 34716.0}, {"date": "2018-07-03", "close": 4.48704, "volume": 4183.0}, {"date": "2018-07-04", "close": 4.51656, "volume": 3745.0}, {"date": "2018-07-05", "close": 4.43784, "volume": 61053.0}, {"date": "2018-07-06", "close": 4.56576, "volume": 46928.0}, {"date": "2018-07-09", "close": 4.55592, "volume": 163537.0}, {"date": "2018-07-10", "close": 4.5264, "volume": 28796.0}, {"date": "2018-07-12", "close": 4.51656, "volume": 5417.0}, {"date": "2018-07-13", "close": 4.49688, "volume": 15634.0}, {"date": "2018-07-16", "close": 4.48704, "volume": 24004.0}, {"date": "2018-07-17", "close": 4.46736, "volume": 17808.0}, {"date": "2018-07-18", "close": 4.46736, "volume": 19948.0}, {"date": "2018-07-19", "close": 4.44768, "volume": 5952.0}, {"date": "2018-07-20", "close": 4.55592, "volume": 44121.0}, {"date": "2018-07-23", "close": 4.54608, "volume": 14460.0}, {"date": "2018-07-24", "close": 4.56576, "volume": 30054.0}, {"date": "2018-07-25", "close": 4.58544, "volume": 10806.0}, {"date": "2018-07-26", "close": 4.56576, "volume": 2373.0}, {"date": "2018-07-27", "close": 4.61496, "volume": 6536.0}, {"date": "2018-07-30", "close": 4.61496, "volume": 58976.0}, {"date": "2018-07-31", "close": 4.61496, "volume": 5713.0}, {"date": "2018-08-01", "close": 4.6248, "volume": 46081.0}, {"date": "2018-08-02", "close": 4.71336, "volume": 2252.0}, {"date": "2018-08-03", "close": 4.6248, "volume": 1354.0}, {"date": "2018-08-06", "close": 4.58544, "volume": 8584.0}, {"date": "2018-08-07", "close": 4.60512, "volume": 18730.0}, {"date": "2018-08-08", "close": 4.59528, "volume": 2320.0}, {"date": "2018-08-09", "close": 4.59528, "volume": 264.0}, {"date": "2018-08-10", "close": 4.58544, "volume": 11545.0}, {"date": "2018-08-13", "close": 4.5756, "volume": 5648.0}, {"date": "2018-08-14", "close": 4.5264, "volume": 16358.0}, {"date": "2018-08-15", "close": 4.39848, "volume": 15485.0}, {"date": "2018-08-16", "close": 4.428, "volume": 35871.0}, {"date": "2018-08-17", "close": 4.428, "volume": 3475.0}, {"date": "2018-08-20", "close": 4.56576, "volume": 14235.0}, {"date": "2018-08-21", "close": 5.0184, "volume": 448716.0}, {"date": "2018-08-22", "close": 5.2152, "volume": 902518.0}, {"date": "2018-08-23", "close": 5.166, "volume": 58547.0}, {"date": "2018-08-24", "close": 5.24472, "volume": 17387.0}, {"date": "2018-08-27", "close": 5.29392, "volume": 20891.0}, {"date": "2018-08-28", "close": 5.24472, "volume": 5251.0}, {"date": "2018-08-29", "close": 5.29392, "volume": 11010.0}, {"date": "2018-08-30", "close": 5.2644, "volume": 15829.0}, {"date": "2018-08-31", "close": 5.23488, "volume": 22175.0}, {"date": "2018-09-03", "close": 5.3136, "volume": 34982.0}, {"date": "2018-09-04", "close": 5.2152, "volume": 33451.0}, {"date": "2018-09-05", "close": 5.14632, "volume": 13030.0}, {"date": "2018-09-06", "close": 5.166, "volume": 32096.0}, {"date": "2018-09-07", "close": 5.3136, "volume": 39076.0}, {"date": "2018-09-10", "close": 5.22504, "volume": 29465.0}, {"date": "2018-09-11", "close": 5.3136, "volume": 5684.0}, {"date": "2018-09-12", "close": 5.25456, "volume": 2682.0}, {"date": "2018-09-13", "close": 5.32344, "volume": 33073.0}, {"date": "2018-09-14", "close": 5.4612, "volume": 50004.0}, {"date": "2018-09-17", "close": 5.47104, "volume": 26820.0}, {"date": "2018-09-18", "close": 5.47104, "volume": 5032.0}, {"date": "2018-09-19", "close": 5.47104, "volume": 20691.0}, {"date": "2018-09-20", "close": 5.52024, "volume": 98474.0}, {"date": "2018-09-21", "close": 5.53992, "volume": 66311.0}, {"date": "2018-09-24", "close": 5.7072, "volume": 26331.0}, {"date": "2018-09-25", "close": 5.84496, "volume": 65599.0}, {"date": "2018-09-26", "close": 5.93352, "volume": 143394.0}, {"date": "2018-09-27", "close": 6.22872, "volume": 499722.0}, {"date": "2018-09-28", "close": 5.93352, "volume": 7223421.0}, {"date": "2018-10-01", "close": 5.83512, "volume": 114605.0}, {"date": "2018-10-02", "close": 5.8056, "volume": 67758.0}, {"date": "2018-10-03", "close": 5.9532, "volume": 119298.0}, {"date": "2018-10-04", "close": 6.07128, "volume": 50171.0}, {"date": "2018-10-05", "close": 6.09096, "volume": 43198.0}, {"date": "2018-10-08", "close": 6.07128, "volume": 124976.0}, {"date": "2018-10-09", "close": 5.96304, "volume": 191243.0}, {"date": "2018-10-10", "close": 6.0516, "volume": 15296.0}, {"date": "2018-10-11", "close": 5.904, "volume": 90509.0}, {"date": "2018-10-12", "close": 5.8548, "volume": 26960.0}, {"date": "2018-10-15", "close": 5.7564, "volume": 34985.0}, {"date": "2018-10-16", "close": 5.8056, "volume": 125879.0}, {"date": "2018-10-17", "close": 5.87448, "volume": 37138.0}, {"date": "2018-10-18", "close": 5.83512, "volume": 38543.0}, {"date": "2018-10-19", "close": 5.78592, "volume": 42766.0}, {"date": "2018-10-22", "close": 5.50056, "volume": 37138.0}, {"date": "2018-10-23", "close": 5.4612, "volume": 68051.0}, {"date": "2018-10-24", "close": 5.53008, "volume": 84137.0}, {"date": "2018-10-25", "close": 5.3136, "volume": 671320.0}, {"date": "2018-10-26", "close": 5.2152, "volume": 57312.0}, {"date": "2018-10-29", "close": 5.24472, "volume": 262436.0}, {"date": "2018-10-30", "close": 5.30376, "volume": 21388.0}, {"date": "2018-10-31", "close": 5.412, "volume": 7294.0}, {"date": "2018-11-01", "close": 5.47104, "volume": 4021.0}, {"date": "2018-11-02", "close": 5.62848, "volume": 70183.0}, {"date": "2018-11-05", "close": 5.53008, "volume": 3460.0}, {"date": "2018-11-06", "close": 5.50056, "volume": 12045.0}, {"date": "2018-11-07", "close": 5.63832, "volume": 45046.0}, {"date": "2018-11-08", "close": 5.6088, "volume": 7854.0}, {"date": "2018-11-09", "close": 5.47104, "volume": 6867.0}, {"date": "2018-11-12", "close": 5.6088, "volume": 34726.0}, {"date": "2018-11-13", "close": 5.54976, "volume": 6236.0}, {"date": "2018-11-14", "close": 5.5104, "volume": 18998.0}, {"date": "2018-11-15", "close": 5.5104, "volume": 36284.0}, {"date": "2018-11-16", "close": 5.5104, "volume": 3770.0}, {"date": "2018-11-19", "close": 5.6088, "volume": 131819.0}, {"date": "2018-11-20", "close": 5.6088, "volume": 8602.0}, {"date": "2018-11-21", "close": 5.59896, "volume": 54063.0}, {"date": "2018-11-22", "close": 5.61864, "volume": 976.0}, {"date": "2018-11-23", "close": 5.6088, "volume": 7067.0}, {"date": "2018-11-26", "close": 5.67768, "volume": 50349.0}, {"date": "2018-11-27", "close": 5.78592, "volume": 10941.0}, {"date": "2018-11-28", "close": 6.01224, "volume": 17504.0}, {"date": "2018-11-29", "close": 6.0024, "volume": 5197.0}, {"date": "2018-11-30", "close": 5.89416, "volume": 8365.0}, {"date": "2018-12-03", "close": 5.92368, "volume": 20629.0}, {"date": "2018-12-04", "close": 5.89416, "volume": 27160.0}, {"date": "2018-12-05", "close": 5.82528, "volume": 25561.0}, {"date": "2018-12-06", "close": 5.8056, "volume": 15961.0}, {"date": "2018-12-07", "close": 5.82528, "volume": 7260.0}, {"date": "2018-12-10", "close": 5.78592, "volume": 16647.0}, {"date": "2018-12-11", "close": 5.8056, "volume": 25540.0}, {"date": "2018-12-12", "close": 5.904, "volume": 27560.0}, {"date": "2018-12-13", "close": 5.94336, "volume": 20274.0}, {"date": "2018-12-14", "close": 6.09096, "volume": 19776.0}, {"date": "2018-12-17", "close": 6.11064, "volume": 30730.0}, {"date": "2018-12-18", "close": 6.09096, "volume": 58953.0}, {"date": "2018-12-19", "close": 5.904, "volume": 7359.0}, {"date": "2018-12-20", "close": 5.93352, "volume": 38796.0}, {"date": "2018-12-21", "close": 5.904, "volume": 190286.0}, {"date": "2018-12-24", "close": 5.92368, "volume": 11713.0}, {"date": "2018-12-27", "close": 5.93352, "volume": 18499.0}, {"date": "2018-12-28", "close": 5.93352, "volume": 2658.0}, {"date": "2018-12-31", "close": 6.0024, "volume": 11410.0}, {"date": "2019-01-02", "close": 5.97288, "volume": 6971.0}, {"date": "2019-01-03", "close": 5.904, "volume": 17876.0}, {"date": "2019-01-04", "close": 5.73672, "volume": 9114.0}, {"date": "2019-01-07", "close": 5.8056, "volume": 8246.0}, {"date": "2019-01-08", "close": 5.83512, "volume": 138148.0}, {"date": "2019-01-09", "close": 5.71704, "volume": 7346.0}, {"date": "2019-01-10", "close": 5.68752, "volume": 9305.0}, {"date": "2019-01-11", "close": 5.42184, "volume": 5470.0}, {"date": "2019-01-14", "close": 5.658, "volume": 93192.0}, {"date": "2019-01-15", "close": 5.6088, "volume": 1353.0}, {"date": "2019-01-16", "close": 5.6088, "volume": 7248.0}, {"date": "2019-01-17", "close": 5.6088, "volume": 8065.0}, {"date": "2019-01-18", "close": 5.62848, "volume": 6417.0}, {"date": "2019-01-21", "close": 5.62848, "volume": 3188.0}, {"date": "2019-01-22", "close": 5.5104, "volume": 10730.0}, {"date": "2019-01-23", "close": 5.53992, "volume": 124651.0}, {"date": "2019-01-24", "close": 5.658, "volume": 4995.0}, {"date": "2019-01-25", "close": 5.658, "volume": 7944.0}, {"date": "2019-01-29", "close": 5.658, "volume": 24902.0}, {"date": "2019-01-30", "close": 5.69736, "volume": 29104.0}, {"date": "2019-01-31", "close": 5.658, "volume": 10318.0}, {"date": "2019-02-01", "close": 5.658, "volume": 13879.0}, {"date": "2019-02-04", "close": 5.69736, "volume": 15757.0}, {"date": "2019-02-05", "close": 5.658, "volume": 11491.0}, {"date": "2019-02-06", "close": 5.69736, "volume": 10220.0}, {"date": "2019-02-07", "close": 5.67768, "volume": 15389.0}, {"date": "2019-02-08", "close": 5.658, "volume": 944.0}, {"date": "2019-02-11", "close": 5.89416, "volume": 21616.0}, {"date": "2019-02-12", "close": 5.7564, "volume": 6862.0}, {"date": "2019-02-13", "close": 5.7072, "volume": 6486.0}, {"date": "2019-02-14", "close": 5.9532, "volume": 84213.0}, {"date": "2019-02-15", "close": 6.1008, "volume": 24704.0}, {"date": "2019-02-18", "close": 5.66784, "volume": 49191.0}, {"date": "2019-02-19", "close": 5.54976, "volume": 69648.0}, {"date": "2019-02-20", "close": 5.1168, "volume": 250403.0}, {"date": "2019-02-21", "close": 5.08728, "volume": 141305.0}, {"date": "2019-02-22", "close": 4.95936, "volume": 244308.0}, {"date": "2019-02-25", "close": 4.8708, "volume": 125357.0}, {"date": "2019-02-26", "close": 4.85112, "volume": 89414.0}, {"date": "2019-02-27", "close": 4.7724, "volume": 108338.0}, {"date": "2019-02-28", "close": 4.68384, "volume": 123968.0}, {"date": "2019-03-01", "close": 4.63464, "volume": 155839.0}, {"date": "2019-03-04", "close": 4.69368, "volume": 146005.0}, {"date": "2019-03-05", "close": 4.674, "volume": 41562.0}, {"date": "2019-03-06", "close": 4.64448, "volume": 172974.0}, {"date": "2019-03-07", "close": 4.674, "volume": 48484.0}, {"date": "2019-03-08", "close": 4.674, "volume": 298711.0}, {"date": "2019-03-11", "close": 4.66416, "volume": 160637.0}, {"date": "2019-03-13", "close": 4.674, "volume": 14889.0}, {"date": "2019-03-14", "close": 4.5756, "volume": 104920.0}, {"date": "2019-03-15", "close": 4.5264, "volume": 141203.0}, {"date": "2019-03-18", "close": 4.48704, "volume": 49267.0}, {"date": "2019-03-19", "close": 4.428, "volume": 61888.0}, {"date": "2019-03-20", "close": 4.3296, "volume": 1781478.0}, {"date": "2019-03-21", "close": 4.27056, "volume": 140610.0}, {"date": "2019-03-22", "close": 4.35912, "volume": 397548.0}, {"date": "2019-03-25", "close": 4.27056, "volume": 35574.0}, {"date": "2019-03-26", "close": 4.2312, "volume": 73717.0}, {"date": "2019-03-27", "close": 4.25088, "volume": 108625.0}, {"date": "2019-03-28", "close": 4.2804, "volume": 39169.0}, {"date": "2019-03-29", "close": 4.24104, "volume": 25960.0}, {"date": "2019-04-01", "close": 4.2312, "volume": 65085.0}, {"date": "2019-04-02", "close": 4.11312, "volume": 84179.0}, {"date": "2019-04-03", "close": 4.10328, "volume": 37512.0}, {"date": "2019-04-04", "close": 4.07376, "volume": 231379.0}, {"date": "2019-04-05", "close": 3.99504, "volume": 40582.0}, {"date": "2019-04-08", "close": 4.01472, "volume": 99481.0}, {"date": "2019-04-09", "close": 4.11312, "volume": 237293.0}, {"date": "2019-04-10", "close": 4.11312, "volume": 131054.0}, {"date": "2019-04-11", "close": 4.06392, "volume": 62988.0}, {"date": "2019-04-12", "close": 3.9852, "volume": 139361.0}, {"date": "2019-04-15", "close": 4.00488, "volume": 113016.0}, {"date": "2019-04-16", "close": 4.06392, "volume": 115337.0}, {"date": "2019-04-17", "close": 4.51656, "volume": 482886.0}, {"date": "2019-04-18", "close": 4.36896, "volume": 261301.0}, {"date": "2019-04-23", "close": 4.36896, "volume": 85220.0}, {"date": "2019-04-24", "close": 4.40832, "volume": 94714.0}, {"date": "2019-04-26", "close": 4.33944, "volume": 150434.0}, {"date": "2019-04-29", "close": 4.31976, "volume": 70312.0}, {"date": "2019-04-30", "close": 4.33944, "volume": 37733.0}, {"date": "2019-05-01", "close": 4.2804, "volume": 46440.0}, {"date": "2019-05-02", "close": 4.19184, "volume": 46939.0}, {"date": "2019-05-03", "close": 4.22136, "volume": 43455.0}, {"date": "2019-05-06", "close": 4.21152, "volume": 28303.0}, {"date": "2019-05-07", "close": 4.12296, "volume": 214876.0}, {"date": "2019-05-08", "close": 4.2312, "volume": 118463.0}, {"date": "2019-05-09", "close": 4.22136, "volume": 103274.0}, {"date": "2019-05-10", "close": 4.22136, "volume": 55380.0}, {"date": "2019-05-13", "close": 4.19184, "volume": 144009.0}, {"date": "2019-05-14", "close": 4.15248, "volume": 71924.0}, {"date": "2019-05-15", "close": 4.17216, "volume": 35586.0}, {"date": "2019-05-16", "close": 4.182, "volume": 17851.0}, {"date": "2019-05-17", "close": 4.14264, "volume": 122918.0}, {"date": "2019-05-20", "close": 4.27056, "volume": 380800.0}, {"date": "2019-05-21", "close": 4.30008, "volume": 111978.0}, {"date": "2019-05-22", "close": 4.51656, "volume": 137829.0}, {"date": "2019-05-23", "close": 4.674, "volume": 173164.0}, {"date": "2019-05-24", "close": 4.5756, "volume": 90183.0}, {"date": "2019-05-27", "close": 4.61496, "volume": 72248.0}, {"date": "2019-05-28", "close": 4.65432, "volume": 21271.0}, {"date": "2019-05-29", "close": 4.55592, "volume": 34023.0}, {"date": "2019-05-30", "close": 4.5264, "volume": 36480.0}, {"date": "2019-05-31", "close": 4.428, "volume": 74652.0}, {"date": "2019-06-03", "close": 4.3296, "volume": 55682.0}, {"date": "2019-06-04", "close": 4.3788, "volume": 43052.0}, {"date": "2019-06-05", "close": 4.3788, "volume": 221085.0}, {"date": "2019-06-06", "close": 4.54608, "volume": 65776.0}, {"date": "2019-06-07", "close": 4.674, "volume": 760216.0}, {"date": "2019-06-11", "close": 4.38864, "volume": 92765.0}, {"date": "2019-06-12", "close": 4.4772, "volume": 52363.0}, {"date": "2019-06-13", "close": 4.53624, "volume": 150051.0}, {"date": "2019-06-14", "close": 4.51656, "volume": 80096.0}, {"date": "2019-06-17", "close": 4.54608, "volume": 142986.0}, {"date": "2019-06-18", "close": 4.50672, "volume": 154030.0}, {"date": "2019-06-19", "close": 4.54608, "volume": 33226.0}, {"date": "2019-06-20", "close": 4.5264, "volume": 44192.0}, {"date": "2019-06-21", "close": 4.41816, "volume": 103487.0}, {"date": "2019-06-24", "close": 4.51656, "volume": 103725.0}, {"date": "2019-06-25", "close": 4.7232, "volume": 573388.0}, {"date": "2019-06-26", "close": 4.92984, "volume": 140568.0}, {"date": "2019-06-27", "close": 5.0184, "volume": 273606.0}, {"date": "2019-06-28", "close": 4.98888, "volume": 59481.0}, {"date": "2019-07-01", "close": 4.91016, "volume": 25484.0}, {"date": "2019-07-02", "close": 4.86096, "volume": 38125.0}, {"date": "2019-07-03", "close": 4.8708, "volume": 144202.0}, {"date": "2019-07-04", "close": 4.8708, "volume": 111702.0}, {"date": "2019-07-05", "close": 4.86096, "volume": 52300.0}, {"date": "2019-07-08", "close": 4.90032, "volume": 40933.0}, {"date": "2019-07-09", "close": 4.89048, "volume": 20689.0}, {"date": "2019-07-10", "close": 4.8216, "volume": 80843.0}, {"date": "2019-07-11", "close": 4.674, "volume": 153063.0}, {"date": "2019-07-12", "close": 4.6248, "volume": 103135.0}, {"date": "2019-07-15", "close": 4.65432, "volume": 87456.0}, {"date": "2019-07-16", "close": 4.75272, "volume": 44544.0}, {"date": "2019-07-17", "close": 4.71336, "volume": 66674.0}, {"date": "2019-07-18", "close": 4.85112, "volume": 44913.0}, {"date": "2019-07-19", "close": 4.92, "volume": 71253.0}, {"date": "2019-07-22", "close": 4.80192, "volume": 81734.0}, {"date": "2019-07-23", "close": 4.90032, "volume": 44586.0}, {"date": "2019-07-24", "close": 4.91016, "volume": 57449.0}, {"date": "2019-07-25", "close": 4.90032, "volume": 37171.0}, {"date": "2019-07-26", "close": 4.81176, "volume": 66650.0}, {"date": "2019-07-29", "close": 4.7232, "volume": 68703.0}, {"date": "2019-07-30", "close": 4.79208, "volume": 34997.0}, {"date": "2019-07-31", "close": 4.70352, "volume": 62051.0}, {"date": "2019-08-01", "close": 4.65432, "volume": 22168.0}, {"date": "2019-08-02", "close": 4.73304, "volume": 45932.0}, {"date": "2019-08-05", "close": 4.70352, "volume": 63073.0}, {"date": "2019-08-06", "close": 4.6248, "volume": 36676.0}, {"date": "2019-08-07", "close": 4.4772, "volume": 125730.0}, {"date": "2019-08-08", "close": 4.48704, "volume": 68849.0}, {"date": "2019-08-09", "close": 4.50672, "volume": 53457.0}, {"date": "2019-08-12", "close": 4.5756, "volume": 35512.0}, {"date": "2019-08-13", "close": 4.5264, "volume": 63353.0}, {"date": "2019-08-14", "close": 4.50672, "volume": 63617.0}, {"date": "2019-08-15", "close": 4.43784, "volume": 94539.0}, {"date": "2019-08-16", "close": 4.2804, "volume": 39703.0}, {"date": "2019-08-19", "close": 4.30008, "volume": 44038.0}, {"date": "2019-08-20", "close": 4.30992, "volume": 51369.0}, {"date": "2019-08-21", "close": 4.30992, "volume": 177817.0}, {"date": "2019-08-22", "close": 4.34928, "volume": 115416.0}, {"date": "2019-08-23", "close": 4.27056, "volume": 153480.0}, {"date": "2019-08-26", "close": 4.30992, "volume": 110548.0}, {"date": "2019-08-27", "close": 4.31976, "volume": 24349.0}, {"date": "2019-08-28", "close": 4.3788, "volume": 219082.0}, {"date": "2019-08-29", "close": 4.3788, "volume": 45383.0}, {"date": "2019-08-30", "close": 4.31976, "volume": 45132.0}, {"date": "2019-09-02", "close": 4.2804, "volume": 17851.0}, {"date": "2019-09-03", "close": 4.2804, "volume": 48869.0}, {"date": "2019-09-04", "close": 4.26072, "volume": 25872.0}, {"date": "2019-09-05", "close": 4.20168, "volume": 72640.0}, {"date": "2019-09-06", "close": 4.24104, "volume": 15313.0}, {"date": "2019-09-09", "close": 4.25088, "volume": 32779.0}, {"date": "2019-09-10", "close": 4.182, "volume": 24320.0}, {"date": "2019-09-11", "close": 4.17216, "volume": 100548.0}, {"date": "2019-09-12", "close": 4.21152, "volume": 22582.0}, {"date": "2019-09-13", "close": 4.21152, "volume": 37382.0}, {"date": "2019-09-16", "close": 4.2312, "volume": 36152.0}, {"date": "2019-09-17", "close": 4.49688, "volume": 186116.0}, {"date": "2019-09-18", "close": 4.50672, "volume": 124937.0}, {"date": "2019-09-19", "close": 4.53624, "volume": 156635.0}, {"date": "2019-09-20", "close": 4.5264, "volume": 150734.0}, {"date": "2019-09-23", "close": 4.56576, "volume": 40380.0}, {"date": "2019-09-24", "close": 4.6248, "volume": 141217.0}, {"date": "2019-09-25", "close": 4.6248, "volume": 79510.0}, {"date": "2019-09-26", "close": 4.5756, "volume": 47944.0}, {"date": "2019-09-27", "close": 4.55592, "volume": 20730.0}, {"date": "2019-09-30", "close": 4.61496, "volume": 90499.0}, {"date": "2019-10-01", "close": 4.60512, "volume": 50409.0}, {"date": "2019-10-02", "close": 4.5756, "volume": 70739.0}, {"date": "2019-10-03", "close": 4.5756, "volume": 73195.0}, {"date": "2019-10-04", "close": 4.54608, "volume": 14763.0}, {"date": "2019-10-07", "close": 4.5756, "volume": 72202.0}, {"date": "2019-10-08", "close": 4.5756, "volume": 42044.0}, {"date": "2019-10-09", "close": 4.54608, "volume": 42754.0}, {"date": "2019-10-10", "close": 4.51656, "volume": 72359.0}, {"date": "2019-10-11", "close": 4.56576, "volume": 74214.0}, {"date": "2019-10-14", "close": 4.49688, "volume": 91457.0}, {"date": "2019-10-15", "close": 4.44768, "volume": 66650.0}, {"date": "2019-10-16", "close": 4.428, "volume": 88631.0}, {"date": "2019-10-17", "close": 4.39848, "volume": 164870.0}, {"date": "2019-10-18", "close": 4.38864, "volume": 99053.0}, {"date": "2019-10-21", "close": 4.40832, "volume": 36358.0}, {"date": "2019-10-22", "close": 4.40832, "volume": 130013.0}, {"date": "2019-10-23", "close": 4.39848, "volume": 124336.0}, {"date": "2019-10-24", "close": 4.43784, "volume": 412180.0}, {"date": "2019-10-25", "close": 4.40832, "volume": 191517.0}, {"date": "2019-10-28", "close": 4.40832, "volume": 175696.0}, {"date": "2019-10-29", "close": 4.44768, "volume": 130208.0}, {"date": "2019-10-30", "close": 4.43784, "volume": 82520.0}, {"date": "2019-10-31", "close": 4.428, "volume": 70501.0}, {"date": "2019-11-01", "close": 4.3788, "volume": 56930.0}, {"date": "2019-11-04", "close": 4.3788, "volume": 128530.0}, {"date": "2019-11-05", "close": 4.3296, "volume": 117789.0}, {"date": "2019-11-06", "close": 4.3296, "volume": 94588.0}, {"date": "2019-11-07", "close": 4.31976, "volume": 120816.0}, {"date": "2019-11-08", "close": 4.3296, "volume": 80698.0}, {"date": "2019-11-11", "close": 4.3296, "volume": 54764.0}, {"date": "2019-11-12", "close": 4.31976, "volume": 81376.0}, {"date": "2019-11-13", "close": 4.31976, "volume": 106869.0}, {"date": "2019-11-14", "close": 4.3788, "volume": 194593.0}, {"date": "2019-11-15", "close": 4.3788, "volume": 96177.0}, {"date": "2019-11-18", "close": 4.38864, "volume": 37324.0}, {"date": "2019-11-19", "close": 4.38864, "volume": 50305.0}, {"date": "2019-11-20", "close": 4.34928, "volume": 160446.0}, {"date": "2019-11-21", "close": 4.3296, "volume": 37361.0}, {"date": "2019-11-22", "close": 4.30992, "volume": 64506.0}, {"date": "2019-11-25", "close": 4.30008, "volume": 23052.0}, {"date": "2019-11-26", "close": 4.21152, "volume": 192525.0}, {"date": "2019-11-27", "close": 4.2804, "volume": 171621.0}, {"date": "2019-11-28", "close": 4.3296, "volume": 131410.0}, {"date": "2019-11-29", "close": 4.34928, "volume": 101540.0}, {"date": "2019-12-02", "close": 4.39848, "volume": 31477.0}, {"date": "2019-12-03", "close": 4.428, "volume": 100078.0}, {"date": "2019-12-04", "close": 4.43784, "volume": 62991.0}, {"date": "2019-12-05", "close": 4.41816, "volume": 34350.0}, {"date": "2019-12-06", "close": 4.40832, "volume": 22058.0}, {"date": "2019-12-09", "close": 4.43784, "volume": 31597.0}, {"date": "2019-12-10", "close": 4.4772, "volume": 40839.0}, {"date": "2019-12-11", "close": 4.59528, "volume": 97306.0}, {"date": "2019-12-12", "close": 4.58544, "volume": 60915.0}, {"date": "2019-12-13", "close": 4.56576, "volume": 30221.0}, {"date": "2019-12-16", "close": 4.58544, "volume": 154000.0}, {"date": "2019-12-17", "close": 4.6248, "volume": 101789.0}, {"date": "2019-12-18", "close": 4.64448, "volume": 53294.0}, {"date": "2019-12-19", "close": 4.68384, "volume": 51579.0}, {"date": "2019-12-20", "close": 4.8216, "volume": 86847.0}, {"date": "2019-12-23", "close": 4.7724, "volume": 77003.0}, {"date": "2019-12-24", "close": 4.73304, "volume": 43157.0}, {"date": "2019-12-27", "close": 4.7724, "volume": 20032.0}, {"date": "2019-12-30", "close": 4.86096, "volume": 43858.0}, {"date": "2019-12-31", "close": 4.85112, "volume": 54526.0}, {"date": "2020-01-02", "close": 4.89048, "volume": 47640.0}, {"date": "2020-01-03", "close": 4.92, "volume": 45381.0}, {"date": "2020-01-06", "close": 4.90032, "volume": 85027.0}, {"date": "2020-01-07", "close": 4.92984, "volume": 125125.0}, {"date": "2020-01-08", "close": 4.7724, "volume": 98556.0}, {"date": "2020-01-09", "close": 4.92, "volume": 55337.0}, {"date": "2020-01-10", "close": 4.90032, "volume": 49207.0}, {"date": "2020-01-13", "close": 4.92, "volume": 39298.0}, {"date": "2020-01-14", "close": 4.91016, "volume": 40723.0}, {"date": "2020-01-15", "close": 4.88064, "volume": 34550.0}, {"date": "2020-01-16", "close": 4.88064, "volume": 74216.0}, {"date": "2020-01-17", "close": 4.81176, "volume": 86117.0}, {"date": "2020-01-20", "close": 4.75272, "volume": 102467.0}, {"date": "2020-01-21", "close": 4.58544, "volume": 126507.0}, {"date": "2020-01-22", "close": 4.48704, "volume": 135838.0}, {"date": "2020-01-23", "close": 4.5264, "volume": 76488.0}, {"date": "2020-01-24", "close": 4.53624, "volume": 54825.0}, {"date": "2020-01-28", "close": 4.31976, "volume": 185973.0}, {"date": "2020-01-29", "close": 4.30008, "volume": 69615.0}, {"date": "2020-01-30", "close": 4.2312, "volume": 74797.0}, {"date": "2020-01-31", "close": 4.15248, "volume": 106758.0}, {"date": "2020-02-03", "close": 3.94584, "volume": 130326.0}, {"date": "2020-02-04", "close": 4.01472, "volume": 119183.0}, {"date": "2020-02-05", "close": 4.10328, "volume": 154933.0}, {"date": "2020-02-06", "close": 4.16232, "volume": 102790.0}, {"date": "2020-02-07", "close": 4.1328, "volume": 168717.0}, {"date": "2020-02-10", "close": 4.1328, "volume": 89341.0}, {"date": "2020-02-11", "close": 4.1328, "volume": 38311.0}, {"date": "2020-02-12", "close": 4.20168, "volume": 59192.0}, {"date": "2020-02-13", "close": 4.20168, "volume": 56914.0}, {"date": "2020-02-14", "close": 4.1328, "volume": 54038.0}, {"date": "2020-02-17", "close": 4.14264, "volume": 82725.0}, {"date": "2020-02-18", "close": 4.1328, "volume": 96083.0}, {"date": "2020-02-19", "close": 4.14264, "volume": 23242.0}, {"date": "2020-02-20", "close": 4.19184, "volume": 82925.0}, {"date": "2020-02-21", "close": 4.17216, "volume": 245288.0}, {"date": "2020-02-24", "close": 4.01472, "volume": 91337.0}, {"date": "2020-02-25", "close": 3.9852, "volume": 223026.0}, {"date": "2020-02-26", "close": 3.69984, "volume": 194860.0}, {"date": "2020-02-27", "close": 3.46368, "volume": 141858.0}, {"date": "2020-02-28", "close": 3.20784, "volume": 328740.0}, {"date": "2020-03-02", "close": 3.06024, "volume": 458752.0}, {"date": "2020-03-03", "close": 2.96184, "volume": 242801.0}, {"date": "2020-03-04", "close": 2.8536, "volume": 170655.0}, {"date": "2020-03-05", "close": 2.78472, "volume": 181662.0}, {"date": "2020-03-06", "close": 2.6076, "volume": 611437.0}, {"date": "2020-03-09", "close": 2.30256, "volume": 313241.0}, {"date": "2020-03-10", "close": 2.23368, "volume": 394266.0}, {"date": "2020-03-11", "close": 2.07624, "volume": 187005.0}, {"date": "2020-03-12", "close": 1.79088, "volume": 459522.0}, {"date": "2020-03-13", "close": 1.61376, "volume": 291652.0}, {"date": "2020-03-16", "close": 1.51044, "volume": 720688.0}, {"date": "2020-03-17", "close": 1.51536, "volume": 587345.0}, {"date": "2020-03-18", "close": 1.39728, "volume": 287786.0}, {"date": "2020-03-19", "close": 0.92988, "volume": 526846.0}, {"date": "2020-03-20", "close": 0.85116, "volume": 542716.0}, {"date": "2020-03-23", "close": 0.6888, "volume": 460784.0}, {"date": "2020-03-24", "close": 0.7872, "volume": 837397.0}, {"date": "2020-03-25", "close": 0.8856, "volume": 340323.0}, {"date": "2020-03-26", "close": 0.91512, "volume": 641795.0}, {"date": "2020-03-27", "close": 0.98892, "volume": 585887.0}, {"date": "2020-03-30", "close": 1.16604, "volume": 635299.0}, {"date": "2020-03-31", "close": 1.60392, "volume": 816958.0}, {"date": "2020-04-01", "close": 1.55472, "volume": 457425.0}, {"date": "2020-04-02", "close": 1.5252, "volume": 253124.0}, {"date": "2020-04-03", "close": 1.35792, "volume": 347867.0}, {"date": "2020-04-06", "close": 1.23984, "volume": 709888.0}, {"date": "2020-04-07", "close": 1.35792, "volume": 437092.0}, {"date": "2020-04-08", "close": 1.34808, "volume": 394049.0}, {"date": "2020-04-09", "close": 1.37268, "volume": 457754.0}, {"date": "2020-04-14", "close": 1.31364, "volume": 622898.0}, {"date": "2020-04-15", "close": 1.39236, "volume": 613401.0}, {"date": "2020-04-16", "close": 1.3776, "volume": 288023.0}, {"date": "2020-04-17", "close": 1.37268, "volume": 463205.0}, {"date": "2020-04-20", "close": 1.34808, "volume": 310946.0}, {"date": "2020-04-21", "close": 1.29888, "volume": 146164.0}, {"date": "2020-04-22", "close": 1.24968, "volume": 153550.0}, {"date": "2020-04-23", "close": 1.22508, "volume": 272710.0}, {"date": "2020-04-24", "close": 1.22508, "volume": 277765.0}, {"date": "2020-04-27", "close": 1.23984, "volume": 122643.0}, {"date": "2020-04-28", "close": 1.29396, "volume": 195630.0}, {"date": "2020-04-29", "close": 1.5252, "volume": 647721.0}, {"date": "2020-04-30", "close": 1.71708, "volume": 1013310.0}, {"date": "2020-05-01", "close": 1.76136, "volume": 769514.0}, {"date": "2020-05-04", "close": 1.55472, "volume": 886475.0}, {"date": "2020-05-05", "close": 1.48584, "volume": 670439.0}, {"date": "2020-05-06", "close": 1.49568, "volume": 620798.0}, {"date": "2020-05-07", "close": 1.476, "volume": 258817.0}, {"date": "2020-05-08", "close": 1.45632, "volume": 703498.0}, {"date": "2020-05-11", "close": 1.5744, "volume": 1267236.0}, {"date": "2020-05-12", "close": 1.55472, "volume": 282670.0}, {"date": "2020-05-13", "close": 1.48584, "volume": 771586.0}, {"date": "2020-05-14", "close": 1.36776, "volume": 975775.0}, {"date": "2020-05-15", "close": 1.35792, "volume": 328432.0}, {"date": "2020-05-18", "close": 1.36776, "volume": 300879.0}, {"date": "2020-05-19", "close": 1.42188, "volume": 418475.0}, {"date": "2020-05-20", "close": 1.46124, "volume": 885774.0}, {"date": "2020-05-21", "close": 1.41696, "volume": 659130.0}, {"date": "2020-05-22", "close": 1.46616, "volume": 634446.0}, {"date": "2020-05-25", "close": 1.6236, "volume": 1627127.0}, {"date": "2020-05-26", "close": 2.15496, "volume": 3107773.0}, {"date": "2020-05-27", "close": 2.38128, "volume": 2779622.0}, {"date": "2020-05-28", "close": 2.52888, "volume": 1398517.0}, {"date": "2020-05-29", "close": 2.59776, "volume": 831443.0}, {"date": "2020-06-01", "close": 2.99136, "volume": 1388854.0}, {"date": "2020-06-02", "close": 3.10944, "volume": 1201754.0}, {"date": "2020-06-03", "close": 3.03072, "volume": 849517.0}, {"date": "2020-06-04", "close": 2.91264, "volume": 747959.0}, {"date": "2020-06-05", "close": 2.94216, "volume": 680133.0}, {"date": "2020-06-09", "close": 3.18816, "volume": 1610396.0}, {"date": "2020-06-10", "close": 3.0996, "volume": 580313.0}, {"date": "2020-06-11", "close": 2.952, "volume": 599475.0}, {"date": "2020-06-12", "close": 2.8044, "volume": 1701328.0}, {"date": "2020-06-15", "close": 2.64696, "volume": 728414.0}, {"date": "2020-06-16", "close": 2.86344, "volume": 429852.0}, {"date": "2020-06-17", "close": 2.78472, "volume": 404830.0}, {"date": "2020-06-18", "close": 2.7552, "volume": 395460.0}, {"date": "2020-06-19", "close": 2.7552, "volume": 220382.0}, {"date": "2020-06-22", "close": 2.69616, "volume": 381943.0}, {"date": "2020-06-23", "close": 2.62728, "volume": 407083.0}, {"date": "2020-06-24", "close": 2.56824, "volume": 467551.0}, {"date": "2020-06-25", "close": 2.38128, "volume": 572882.0}, {"date": "2020-06-26", "close": 2.32224, "volume": 440660.0}, {"date": "2020-06-29", "close": 2.15496, "volume": 401945.0}, {"date": "2020-06-30", "close": 2.25336, "volume": 403590.0}, {"date": "2020-07-01", "close": 2.35176, "volume": 286240.0}, {"date": "2020-07-02", "close": 2.34192, "volume": 238561.0}, {"date": "2020-07-03", "close": 2.27304, "volume": 136390.0}, {"date": "2020-07-06", "close": 2.24352, "volume": 151192.0}, {"date": "2020-07-07", "close": 2.13528, "volume": 204264.0}, {"date": "2020-07-08", "close": 2.0172, "volume": 308421.0}, {"date": "2020-07-09", "close": 2.1648, "volume": 265963.0}, {"date": "2020-07-10", "close": 2.08608, "volume": 99798.0}, {"date": "2020-07-13", "close": 1.95816, "volume": 299613.0}, {"date": "2020-07-14", "close": 1.7712, "volume": 646487.0}, {"date": "2020-07-15", "close": 1.93356, "volume": 504950.0}, {"date": "2020-07-17", "close": 1.895, "volume": 260447.0}, {"date": "2020-07-20", "close": 1.955, "volume": 144674.0}, {"date": "2020-07-21", "close": 2.03, "volume": 309737.0}, {"date": "2020-07-22", "close": 2.06, "volume": 206523.0}, {"date": "2020-07-23", "close": 1.94, "volume": 926885.0}, {"date": "2020-07-24", "close": 1.79, "volume": 1222970.0}, {"date": "2020-07-27", "close": 1.66, "volume": 898071.0}, {"date": "2020-07-28", "close": 1.67, "volume": 425609.0}, {"date": "2020-07-29", "close": 1.625, "volume": 722156.0}, {"date": "2020-07-30", "close": 1.545, "volume": 955170.0}, {"date": "2020-07-31", "close": 1.585, "volume": 773931.0}, {"date": "2020-08-03", "close": 1.53, "volume": 447017.0}, {"date": "2020-08-04", "close": 1.555, "volume": 360168.0}, {"date": "2020-08-05", "close": 1.53, "volume": 714431.0}, {"date": "2020-08-06", "close": 1.595, "volume": 368500.0}, {"date": "2020-08-07", "close": 1.67, "volume": 425730.0}, {"date": "2020-08-10", "close": 1.69, "volume": 539590.0}, {"date": "2020-08-11", "close": 1.89, "volume": 1676602.0}, {"date": "2020-08-12", "close": 1.81, "volume": 1059473.0}, {"date": "2020-08-13", "close": 1.86, "volume": 1132031.0}, {"date": "2020-08-14", "close": 1.89, "volume": 512096.0}, {"date": "2020-08-17", "close": 1.845, "volume": 234563.0}, {"date": "2020-08-18", "close": 1.8, "volume": 482295.0}, {"date": "2020-08-19", "close": 1.83, "volume": 662948.0}, {"date": "2020-08-20", "close": 1.79, "volume": 508385.0}, {"date": "2020-08-21", "close": 1.88, "volume": 678601.0}, {"date": "2020-08-24", "close": 1.87, "volume": 449126.0}, {"date": "2020-08-25", "close": 2.02, "volume": 766204.0}, {"date": "2020-08-26", "close": 1.96, "volume": 520396.0}, {"date": "2020-08-27", "close": 1.91, "volume": 239301.0}, {"date": "2020-08-28", "close": 1.9, "volume": 185879.0}, {"date": "2020-08-31", "close": 1.95, "volume": 265811.0}, {"date": "2020-09-01", "close": 1.92, "volume": 362293.0}, {"date": "2020-09-02", "close": 1.87, "volume": 391554.0}, {"date": "2020-09-03", "close": 1.96, "volume": 614631.0}, {"date": "2020-09-04", "close": 1.88, "volume": 412690.0}, {"date": "2020-09-07", "close": 1.88, "volume": 241956.0}, {"date": "2020-09-08", "close": 1.9, "volume": 367200.0}, {"date": "2020-09-09", "close": 1.825, "volume": 446553.0}, {"date": "2020-09-10", "close": 1.805, "volume": 223024.0}, {"date": "2020-09-11", "close": 1.73, "volume": 354489.0}, {"date": "2020-09-14", "close": 1.81, "volume": 336752.0}, {"date": "2020-09-15", "close": 1.83, "volume": 175982.0}, {"date": "2020-09-16", "close": 1.86, "volume": 362102.0}, {"date": "2020-09-17", "close": 1.88, "volume": 432102.0}, {"date": "2020-09-18", "close": 1.89, "volume": 288672.0}, {"date": "2020-09-21", "close": 1.855, "volume": 434043.0}, {"date": "2020-09-22", "close": 1.79, "volume": 496043.0}, {"date": "2020-09-23", "close": 1.815, "volume": 189752.0}, {"date": "2020-09-24", "close": 1.82, "volume": 260604.0}, {"date": "2020-09-25", "close": 1.79, "volume": 160213.0}, {"date": "2020-09-28", "close": 1.85, "volume": 486951.0}, {"date": "2020-09-29", "close": 1.84, "volume": 512221.0}, {"date": "2020-09-30", "close": 1.81, "volume": 226523.0}, {"date": "2020-10-02", "close": 1.855, "volume": 1217958.0}, {"date": "2020-10-05", "close": 1.955, "volume": 322001.0}, {"date": "2020-10-06", "close": 2.04, "volume": 478976.0}, {"date": "2020-10-07", "close": 2.02, "volume": 264246.0}, {"date": "2020-10-08", "close": 2.07, "volume": 257045.0}, {"date": "2020-10-09", "close": 2.03, "volume": 186243.0}, {"date": "2020-10-12", "close": 2.03, "volume": 110130.0}, {"date": "2020-10-13", "close": 2.0, "volume": 172128.0}, {"date": "2020-10-14", "close": 1.96, "volume": 230779.0}, {"date": "2020-10-15", "close": 1.92, "volume": 251612.0}, {"date": "2020-10-16", "close": 1.865, "volume": 275246.0}, {"date": "2020-10-19", "close": 1.88, "volume": 162178.0}, {"date": "2020-10-20", "close": 1.875, "volume": 74573.0}, {"date": "2020-10-21", "close": 1.9, "volume": 209665.0}, {"date": "2020-10-22", "close": 1.88, "volume": 150336.0}, {"date": "2020-10-23", "close": 1.88, "volume": 163380.0}, {"date": "2020-10-26", "close": 1.88, "volume": 140767.0}, {"date": "2020-10-27", "close": 1.835, "volume": 154823.0}, {"date": "2020-10-28", "close": 1.8, "volume": 199495.0}, {"date": "2020-10-29", "close": 1.72, "volume": 314520.0}, {"date": "2020-10-30", "close": 1.715, "volume": 124051.0}, {"date": "2020-11-02", "close": 1.675, "volume": 128791.0}, {"date": "2020-11-03", "close": 1.775, "volume": 105133.0}, {"date": "2020-11-04", "close": 1.85, "volume": 187484.0}, {"date": "2020-11-05", "close": 1.78, "volume": 565429.0}, {"date": "2020-11-06", "close": 1.81, "volume": 205874.0}, {"date": "2020-11-09", "close": 1.88, "volume": 333406.0}, {"date": "2020-11-10", "close": 2.24, "volume": 3130382.0}, {"date": "2020-11-11", "close": 2.28, "volume": 1122018.0}, {"date": "2020-11-12", "close": 2.3, "volume": 418156.0}, {"date": "2020-11-13", "close": 2.3, "volume": 396272.0}, {"date": "2020-11-16", "close": 2.38, "volume": 95909.0}, {"date": "2020-11-17", "close": 2.61, "volume": 930950.0}, {"date": "2020-11-18", "close": 2.56, "volume": 438573.0}, {"date": "2020-11-19", "close": 2.58, "volume": 161910.0}, {"date": "2020-11-20", "close": 2.69, "volume": 309090.0}, {"date": "2020-11-23", "close": 2.8, "volume": 862581.0}, {"date": "2020-11-24", "close": 3.03, "volume": 907840.0}, {"date": "2020-11-25", "close": 3.18, "volume": 1670613.0}, {"date": "2020-11-26", "close": 3.06, "volume": 956671.0}, {"date": "2020-11-27", "close": 2.94, "volume": 563331.0}, {"date": "2020-11-30", "close": 3.05, "volume": 416589.0}, {"date": "2020-12-01", "close": 3.0, "volume": 340549.0}, {"date": "2020-12-02", "close": 2.85, "volume": 700680.0}, {"date": "2020-12-03", "close": 2.91, "volume": 180836.0}, {"date": "2020-12-04", "close": 2.84, "volume": 413183.0}, {"date": "2020-12-07", "close": 2.8, "volume": 323957.0}, {"date": "2020-12-08", "close": 2.79, "volume": 139300.0}, {"date": "2020-12-09", "close": 2.64, "volume": 480126.0}, {"date": "2020-12-10", "close": 2.59, "volume": 320418.0}, {"date": "2020-12-11", "close": 2.61, "volume": 121641.0}, {"date": "2020-12-14", "close": 2.61, "volume": 470557.0}, {"date": "2020-12-15", "close": 2.56, "volume": 146752.0}, {"date": "2020-12-16", "close": 2.73, "volume": 613701.0}, {"date": "2020-12-17", "close": 2.58, "volume": 233646.0}, {"date": "2020-12-18", "close": 2.46, "volume": 605885.0}, {"date": "2020-12-21", "close": 2.36, "volume": 770272.0}, {"date": "2020-12-22", "close": 2.27, "volume": 607132.0}, {"date": "2020-12-23", "close": 2.47, "volume": 373109.0}, {"date": "2020-12-24", "close": 2.58, "volume": 243556.0}, {"date": "2020-12-29", "close": 2.71, "volume": 469574.0}, {"date": "2020-12-30", "close": 2.62, "volume": 243337.0}, {"date": "2020-12-31", "close": 2.52, "volume": 444553.0}, {"date": "2021-01-04", "close": 2.54, "volume": 528972.0}, {"date": "2021-01-05", "close": 2.55, "volume": 274678.0}, {"date": "2021-01-06", "close": 2.56, "volume": 217874.0}, {"date": "2021-01-07", "close": 2.55, "volume": 154648.0}, {"date": "2021-01-08", "close": 2.5, "volume": 149141.0}, {"date": "2021-01-11", "close": 2.53, "volume": 167223.0}, {"date": "2021-01-12", "close": 2.45, "volume": 122955.0}, {"date": "2021-01-13", "close": 2.48, "volume": 64292.0}, {"date": "2021-01-14", "close": 2.51, "volume": 60349.0}, {"date": "2021-01-15", "close": 2.51, "volume": 175283.0}, {"date": "2021-01-18", "close": 2.45, "volume": 238512.0}, {"date": "2021-01-19", "close": 2.43, "volume": 236800.0}, {"date": "2021-01-20", "close": 2.39, "volume": 240829.0}, {"date": "2021-01-21", "close": 2.38, "volume": 351876.0}, {"date": "2021-01-22", "close": 2.38, "volume": 283973.0}, {"date": "2021-01-25", "close": 2.28, "volume": 459158.0}, {"date": "2021-01-27", "close": 2.18, "volume": 583295.0}, {"date": "2021-01-28", "close": 2.12, "volume": 306424.0}, {"date": "2021-01-29", "close": 2.14, "volume": 267150.0}, {"date": "2021-02-01", "close": 2.14, "volume": 289888.0}, {"date": "2021-02-02", "close": 2.32, "volume": 411787.0}, {"date": "2021-02-03", "close": 2.29, "volume": 324994.0}, {"date": "2021-02-04", "close": 2.21, "volume": 257144.0}, {"date": "2021-02-05", "close": 2.23, "volume": 440894.0}, {"date": "2021-02-08", "close": 2.18, "volume": 332919.0}, {"date": "2021-02-09", "close": 2.15, "volume": 323796.0}, {"date": "2021-02-10", "close": 2.12, "volume": 123606.0}, {"date": "2021-02-11", "close": 2.09, "volume": 228609.0}, {"date": "2021-02-12", "close": 2.05, "volume": 269773.0}, {"date": "2021-02-15", "close": 2.09, "volume": 191354.0}, {"date": "2021-02-16", "close": 2.21, "volume": 360233.0}, {"date": "2021-02-17", "close": 2.29, "volume": 438456.0}, {"date": "2021-02-18", "close": 2.24, "volume": 190749.0}, {"date": "2021-02-19", "close": 2.16, "volume": 192709.0}, {"date": "2021-02-22", "close": 2.26, "volume": 619010.0}, {"date": "2021-02-23", "close": 2.35, "volume": 876691.0}, {"date": "2021-02-24", "close": 2.31, "volume": 529126.0}, {"date": "2021-02-25", "close": 2.58, "volume": 1400427.0}, {"date": "2021-02-26", "close": 2.43, "volume": 719711.0}, {"date": "2021-03-01", "close": 2.35, "volume": 616244.0}, {"date": "2021-03-02", "close": 2.29, "volume": 299757.0}, {"date": "2021-03-03", "close": 2.33, "volume": 237178.0}, {"date": "2021-03-04", "close": 2.3, "volume": 171661.0}, {"date": "2021-03-05", "close": 2.22, "volume": 571308.0}, {"date": "2021-03-08", "close": 2.2, "volume": 197049.0}, {"date": "2021-03-09", "close": 2.35, "volume": 454468.0}, {"date": "2021-03-10", "close": 2.3, "volume": 330441.0}, {"date": "2021-03-11", "close": 2.41, "volume": 1678786.0}, {"date": "2021-03-12", "close": 2.32, "volume": 559500.0}, {"date": "2021-03-15", "close": 2.39, "volume": 684265.0}, {"date": "2021-03-16", "close": 2.36, "volume": 326405.0}, {"date": "2021-03-17", "close": 2.34, "volume": 243764.0}, {"date": "2021-03-18", "close": 2.42, "volume": 538071.0}, {"date": "2021-03-19", "close": 2.42, "volume": 607205.0}, {"date": "2021-03-22", "close": 2.42, "volume": 380256.0}, {"date": "2021-03-23", "close": 2.33, "volume": 380577.0}, {"date": "2021-03-24", "close": 2.27, "volume": 557318.0}, {"date": "2021-03-25", "close": 2.27, "volume": 404693.0}, {"date": "2021-03-26", "close": 2.22, "volume": 480728.0}, {"date": "2021-03-29", "close": 2.16, "volume": 382136.0}, {"date": "2021-03-30", "close": 2.11, "volume": 430840.0}, {"date": "2021-03-31", "close": 2.15, "volume": 580566.0}, {"date": "2021-04-01", "close": 2.19, "volume": 159135.0}, {"date": "2021-04-06", "close": 2.21, "volume": 312433.0}, {"date": "2021-04-07", "close": 2.21, "volume": 378140.0}, {"date": "2021-04-08", "close": 2.18, "volume": 161677.0}, {"date": "2021-04-09", "close": 2.13, "volume": 695346.0}, {"date": "2021-04-12", "close": 2.04, "volume": 1183137.0}, {"date": "2021-04-13", "close": 2.01, "volume": 851407.0}, {"date": "2021-04-14", "close": 2.02, "volume": 193367.0}, {"date": "2021-04-15", "close": 2.09, "volume": 408155.0}, {"date": "2021-04-16", "close": 2.09, "volume": 257790.0}, {"date": "2021-04-19", "close": 2.11, "volume": 165084.0}, {"date": "2021-04-20", "close": 2.07, "volume": 162731.0}, {"date": "2021-04-21", "close": 2.02, "volume": 308071.0}, {"date": "2021-04-22", "close": 1.99, "volume": 502735.0}, {"date": "2021-04-23", "close": 1.995, "volume": 511444.0}, {"date": "2021-04-26", "close": 1.96, "volume": 272443.0}, {"date": "2021-04-27", "close": 1.945, "volume": 126127.0}, {"date": "2021-04-28", "close": 1.88, "volume": 337873.0}, {"date": "2021-04-29", "close": 1.89, "volume": 204308.0}, {"date": "2021-04-30", "close": 1.87, "volume": 199037.0}, {"date": "2021-05-03", "close": 1.855, "volume": 312091.0}, {"date": "2021-05-04", "close": 1.79, "volume": 299873.0}, {"date": "2021-05-05", "close": 1.755, "volume": 357289.0}, {"date": "2021-05-06", "close": 1.68, "volume": 350197.0}, {"date": "2021-05-07", "close": 1.79, "volume": 782556.0}, {"date": "2021-05-10", "close": 1.845, "volume": 354852.0}, {"date": "2021-05-11", "close": 1.8, "volume": 168713.0}, {"date": "2021-05-12", "close": 1.8, "volume": 505569.0}, {"date": "2021-05-13", "close": 1.73, "volume": 375697.0}, {"date": "2021-05-14", "close": 1.7, "volume": 750787.0}, {"date": "2021-05-17", "close": 1.73, "volume": 116559.0}, {"date": "2021-05-18", "close": 1.705, "volume": 236576.0}, {"date": "2021-05-19", "close": 1.73, "volume": 298385.0}, {"date": "2021-05-20", "close": 1.675, "volume": 1209636.0}, {"date": "2021-05-21", "close": 1.695, "volume": 498938.0}, {"date": "2021-05-24", "close": 1.79, "volume": 966169.0}, {"date": "2021-05-25", "close": 1.83, "volume": 264711.0}, {"date": "2021-05-26", "close": 1.8, "volume": 222842.0}, {"date": "2021-05-27", "close": 1.78, "volume": 149797.0}, {"date": "2021-05-28", "close": 1.785, "volume": 122917.0}, {"date": "2021-05-31", "close": 1.765, "volume": 236716.0}, {"date": "2021-06-01", "close": 1.79, "volume": 116798.0}, {"date": "2021-06-02", "close": 1.87, "volume": 642558.0}, {"date": "2021-06-03", "close": 1.91, "volume": 377900.0}, {"date": "2021-06-04", "close": 1.875, "volume": 203662.0}, {"date": "2021-06-07", "close": 1.805, "volume": 173531.0}, {"date": "2021-06-08", "close": 1.85, "volume": 343094.0}, {"date": "2021-06-09", "close": 1.84, "volume": 280941.0}, {"date": "2021-06-10", "close": 1.805, "volume": 233175.0}, {"date": "2021-06-11", "close": 1.82, "volume": 125450.0}, {"date": "2021-06-15", "close": 1.79, "volume": 281696.0}, {"date": "2021-06-16", "close": 1.775, "volume": 152704.0}, {"date": "2021-06-17", "close": 1.77, "volume": 175396.0}, {"date": "2021-06-18", "close": 1.815, "volume": 320839.0}, {"date": "2021-06-21", "close": 1.75, "volume": 453894.0}, {"date": "2021-06-22", "close": 1.695, "volume": 399295.0}, {"date": "2021-06-23", "close": 1.65, "volume": 519869.0}, {"date": "2021-06-24", "close": 1.63, "volume": 587440.0}, {"date": "2021-06-25", "close": 1.64, "volume": 306554.0}, {"date": "2021-06-28", "close": 1.6, "volume": 966720.0}, {"date": "2021-06-29", "close": 1.59, "volume": 453786.0}, {"date": "2021-06-30", "close": 1.67, "volume": 906990.0}, {"date": "2021-07-01", "close": 1.66, "volume": 197355.0}, {"date": "2021-07-02", "close": 1.7, "volume": 829703.0}, {"date": "2021-07-05", "close": 1.71, "volume": 532283.0}, {"date": "2021-07-06", "close": 1.77, "volume": 407321.0}, {"date": "2021-07-07", "close": 1.78, "volume": 183757.0}, {"date": "2021-07-08", "close": 1.77, "volume": 253776.0}, {"date": "2021-07-09", "close": 1.72, "volume": 445720.0}, {"date": "2021-07-12", "close": 1.73, "volume": 179374.0}, {"date": "2021-07-13", "close": 1.74, "volume": 43384.0}, {"date": "2021-07-14", "close": 1.69, "volume": 219681.0}, {"date": "2021-07-15", "close": 1.68, "volume": 223498.0}, {"date": "2021-07-16", "close": 1.665, "volume": 294219.0}, {"date": "2021-07-19", "close": 1.68, "volume": 231105.0}, {"date": "2021-07-20", "close": 1.62, "volume": 298838.0}, {"date": "2021-07-21", "close": 1.63, "volume": 175414.0}, {"date": "2021-07-22", "close": 1.63, "volume": 264142.0}, {"date": "2021-07-23", "close": 1.62, "volume": 281376.0}, {"date": "2021-07-26", "close": 1.585, "volume": 555264.0}, {"date": "2021-07-27", "close": 1.58, "volume": 558232.0}, {"date": "2021-07-28", "close": 1.55, "volume": 288636.0}, {"date": "2021-07-29", "close": 1.57, "volume": 129801.0}, {"date": "2021-07-30", "close": 1.58, "volume": 201887.0}, {"date": "2021-08-02", "close": 1.58, "volume": 225496.0}, {"date": "2021-08-03", "close": 1.57, "volume": 90596.0}, {"date": "2021-08-04", "close": 1.58, "volume": 221514.0}, {"date": "2021-08-05", "close": 1.565, "volume": 243443.0}, {"date": "2021-08-06", "close": 1.605, "volume": 293157.0}, {"date": "2021-08-09", "close": 1.6, "volume": 281142.0}, {"date": "2021-08-10", "close": 1.57, "volume": 301095.0}, {"date": "2021-08-11", "close": 1.57, "volume": 208196.0}, {"date": "2021-08-12", "close": 1.57, "volume": 193403.0}, {"date": "2021-08-13", "close": 1.565, "volume": 463871.0}, {"date": "2021-08-16", "close": 1.55, "volume": 304139.0}, {"date": "2021-08-17", "close": 1.55, "volume": 415796.0}, {"date": "2021-08-18", "close": 1.52, "volume": 105143.0}, {"date": "2021-08-19", "close": 1.52, "volume": 248667.0}, {"date": "2021-08-20", "close": 1.54, "volume": 261925.0}, {"date": "2021-08-23", "close": 1.555, "volume": 478252.0}, {"date": "2021-08-24", "close": 1.61, "volume": 802578.0}, {"date": "2021-08-25", "close": 1.7, "volume": 5379828.0}, {"date": "2021-08-26", "close": 1.75, "volume": 1014852.0}, {"date": "2021-08-27", "close": 1.735, "volume": 551267.0}, {"date": "2021-08-30", "close": 1.705, "volume": 523723.0}, {"date": "2021-08-31", "close": 1.81, "volume": 840728.0}, {"date": "2021-09-01", "close": 1.835, "volume": 1144926.0}, {"date": "2021-09-02", "close": 1.99, "volume": 1517470.0}, {"date": "2021-09-03", "close": 2.07, "volume": 1612664.0}, {"date": "2021-09-06", "close": 2.18, "volume": 1329157.0}, {"date": "2021-09-07", "close": 2.18, "volume": 1721685.0}, {"date": "2021-09-08", "close": 2.15, "volume": 953136.0}, {"date": "2021-09-09", "close": 2.13, "volume": 908989.0}, {"date": "2021-09-10", "close": 2.18, "volume": 858208.0}, {"date": "2021-09-13", "close": 2.1, "volume": 946417.0}, {"date": "2021-09-14", "close": 2.09, "volume": 428477.0}, {"date": "2021-09-15", "close": 2.04, "volume": 933249.0}, {"date": "2021-09-16", "close": 2.15, "volume": 880806.0}, {"date": "2021-09-17", "close": 2.12, "volume": 1578420.0}, {"date": "2021-09-20", "close": 2.04, "volume": 675485.0}, {"date": "2021-09-21", "close": 2.14, "volume": 1105960.0}, {"date": "2021-09-22", "close": 2.28, "volume": 1272523.0}, {"date": "2021-09-23", "close": 2.43, "volume": 1933879.0}, {"date": "2021-09-24", "close": 2.45, "volume": 1203439.0}, {"date": "2021-09-27", "close": 2.56, "volume": 1820211.0}, {"date": "2021-09-28", "close": 2.58, "volume": 1333530.0}, {"date": "2021-09-29", "close": 2.57, "volume": 893596.0}, {"date": "2021-09-30", "close": 2.56, "volume": 823203.0}, {"date": "2021-10-01", "close": 2.7, "volume": 1719990.0}, {"date": "2021-10-04", "close": 3.1, "volume": 3384991.0}, {"date": "2021-10-05", "close": 3.07, "volume": 3278581.0}, {"date": "2021-10-06", "close": 2.9, "volume": 2807859.0}, {"date": "2021-10-07", "close": 2.85, "volume": 1293466.0}, {"date": "2021-10-08", "close": 2.95, "volume": 860746.0}, {"date": "2021-10-11", "close": 2.87, "volume": 758995.0}, {"date": "2021-10-12", "close": 2.76, "volume": 1035977.0}, {"date": "2021-10-13", "close": 2.8, "volume": 1129778.0}, {"date": "2021-10-14", "close": 2.72, "volume": 966278.0}, {"date": "2021-10-15", "close": 2.89, "volume": 1207282.0}, {"date": "2021-10-18", "close": 2.98, "volume": 1392813.0}, {"date": "2021-10-19", "close": 2.96, "volume": 490310.0}, {"date": "2021-10-20", "close": 2.82, "volume": 1002631.0}, {"date": "2021-10-21", "close": 2.77, "volume": 1124335.0}, {"date": "2021-10-22", "close": 2.76, "volume": 1221694.0}, {"date": "2021-10-25", "close": 2.72, "volume": 1077820.0}, {"date": "2021-10-26", "close": 2.71, "volume": 398325.0}, {"date": "2021-10-27", "close": 2.7, "volume": 317763.0}, {"date": "2021-10-28", "close": 2.73, "volume": 276602.0}, {"date": "2021-10-29", "close": 2.72, "volume": 240304.0}, {"date": "2021-11-01", "close": 2.82, "volume": 692773.0}, {"date": "2021-11-02", "close": 2.76, "volume": 334818.0}, {"date": "2021-11-03", "close": 2.75, "volume": 223019.0}, {"date": "2021-11-04", "close": 2.71, "volume": 257767.0}, {"date": "2021-11-05", "close": 2.71, "volume": 279706.0}, {"date": "2021-11-08", "close": 2.86, "volume": 822318.0}, {"date": "2021-11-09", "close": 2.81, "volume": 427239.0}, {"date": "2021-11-10", "close": 2.72, "volume": 479306.0}, {"date": "2021-11-11", "close": 2.74, "volume": 347306.0}, {"date": "2021-11-12", "close": 2.72, "volume": 216033.0}, {"date": "2021-11-15", "close": 2.71, "volume": 162436.0}, {"date": "2021-11-16", "close": 2.62, "volume": 468823.0}, {"date": "2021-11-17", "close": 2.54, "volume": 644384.0}, {"date": "2021-11-18", "close": 2.5, "volume": 550327.0}, {"date": "2021-11-19", "close": 2.39, "volume": 402177.0}, {"date": "2021-11-22", "close": 2.25, "volume": 1487421.0}, {"date": "2021-11-23", "close": 2.26, "volume": 559951.0}, {"date": "2021-11-24", "close": 2.21, "volume": 441283.0}, {"date": "2021-11-25", "close": 2.19, "volume": 539173.0}, {"date": "2021-11-26", "close": 2.08, "volume": 1420899.0}, {"date": "2021-11-29", "close": 1.995, "volume": 1700767.0}, {"date": "2021-11-30", "close": 2.23, "volume": 1063031.0}, {"date": "2021-12-01", "close": 2.15, "volume": 578762.0}, {"date": "2021-12-02", "close": 2.12, "volume": 637225.0}, {"date": "2021-12-03", "close": 2.15, "volume": 521269.0}, {"date": "2021-12-06", "close": 2.13, "volume": 558388.0}, {"date": "2021-12-07", "close": 2.35, "volume": 422403.0}, {"date": "2021-12-08", "close": 2.27, "volume": 439182.0}, {"date": "2021-12-09", "close": 2.27, "volume": 200455.0}, {"date": "2021-12-10", "close": 2.3, "volume": 261244.0}, {"date": "2021-12-13", "close": 2.34, "volume": 212168.0}, {"date": "2021-12-14", "close": 2.29, "volume": 416420.0}, {"date": "2021-12-15", "close": 2.66, "volume": 3162514.0}, {"date": "2021-12-16", "close": 2.47, "volume": 985659.0}, {"date": "2021-12-17", "close": 2.3, "volume": 1239300.0}, {"date": "2021-12-20", "close": 2.27, "volume": 631169.0}, {"date": "2021-12-21", "close": 2.33, "volume": 328665.0}, {"date": "2021-12-22", "close": 2.36, "volume": 202166.0}, {"date": "2021-12-23", "close": 2.45, "volume": 676097.0}, {"date": "2021-12-24", "close": 2.44, "volume": 156893.0}, {"date": "2021-12-29", "close": 2.52, "volume": 332451.0}, {"date": "2021-12-30", "close": 2.52, "volume": 209616.0}, {"date": "2021-12-31", "close": 2.51, "volume": 307001.0}, {"date": "2022-01-04", "close": 2.55, "volume": 659848.0}, {"date": "2022-01-05", "close": 2.5, "volume": 414692.0}, {"date": "2022-01-06", "close": 2.45, "volume": 235301.0}, {"date": "2022-01-07", "close": 2.38, "volume": 287659.0}, {"date": "2022-01-10", "close": 2.4, "volume": 331402.0}, {"date": "2022-01-11", "close": 2.43, "volume": 406215.0}, {"date": "2022-01-12", "close": 2.39, "volume": 140009.0}, {"date": "2022-01-13", "close": 2.33, "volume": 203710.0}, {"date": "2022-01-14", "close": 2.28, "volume": 319818.0}, {"date": "2022-01-17", "close": 2.38, "volume": 233029.0}, {"date": "2022-01-18", "close": 2.32, "volume": 92194.0}, {"date": "2022-01-19", "close": 2.34, "volume": 131183.0}, {"date": "2022-01-20", "close": 2.3, "volume": 264402.0}, {"date": "2022-01-21", "close": 2.24, "volume": 361096.0}, {"date": "2022-01-24", "close": 2.2, "volume": 492756.0}, {"date": "2022-01-25", "close": 2.15, "volume": 415534.0}, {"date": "2022-01-27", "close": 2.13, "volume": 370147.0}, {"date": "2022-01-28", "close": 2.19, "volume": 209932.0}, {"date": "2022-01-31", "close": 2.32, "volume": 356057.0}, {"date": "2022-02-01", "close": 2.37, "volume": 246758.0}, {"date": "2022-02-02", "close": 2.4, "volume": 173195.0}, {"date": "2022-02-03", "close": 2.3, "volume": 387545.0}, {"date": "2022-02-04", "close": 2.3, "volume": 80490.0}, {"date": "2022-02-07", "close": 2.56, "volume": 1034063.0}, {"date": "2022-02-08", "close": 2.65, "volume": 836135.0}, {"date": "2022-02-09", "close": 2.59, "volume": 639064.0}, {"date": "2022-02-10", "close": 2.57, "volume": 209690.0}, {"date": "2022-02-11", "close": 2.54, "volume": 260824.0}, {"date": "2022-02-14", "close": 2.42, "volume": 199938.0}, {"date": "2022-02-15", "close": 2.4, "volume": 110758.0}, {"date": "2022-02-16", "close": 2.57, "volume": 289422.0}, {"date": "2022-02-17", "close": 2.5, "volume": 225834.0}, {"date": "2022-02-18", "close": 2.54, "volume": 433039.0}, {"date": "2022-02-21", "close": 2.44, "volume": 526771.0}, {"date": "2022-02-22", "close": 2.33, "volume": 365046.0}, {"date": "2022-02-23", "close": 2.32, "volume": 462000.0}, {"date": "2022-02-24", "close": 2.18, "volume": 458579.0}, {"date": "2022-02-25", "close": 2.22, "volume": 336827.0}, {"date": "2022-02-28", "close": 2.2, "volume": 631222.0}, {"date": "2022-03-01", "close": 2.23, "volume": 659352.0}, {"date": "2022-03-02", "close": 2.16, "volume": 367069.0}, {"date": "2022-03-03", "close": 2.21, "volume": 317054.0}, {"date": "2022-03-04", "close": 2.17, "volume": 563974.0}, {"date": "2022-03-07", "close": 2.14, "volume": 511028.0}, {"date": "2022-03-08", "close": 2.16, "volume": 504757.0}, {"date": "2022-03-09", "close": 2.22, "volume": 274340.0}, {"date": "2022-03-10", "close": 2.36, "volume": 1130277.0}, {"date": "2022-03-11", "close": 2.36, "volume": 173035.0}, {"date": "2022-03-14", "close": 2.36, "volume": 200083.0}, {"date": "2022-03-15", "close": 2.32, "volume": 185023.0}, {"date": "2022-03-16", "close": 2.4, "volume": 606440.0}, {"date": "2022-03-17", "close": 2.4, "volume": 436080.0}, {"date": "2022-03-18", "close": 2.37, "volume": 119590.0}, {"date": "2022-03-21", "close": 2.38, "volume": 171338.0}, {"date": "2022-03-22", "close": 2.34, "volume": 214467.0}, {"date": "2022-03-23", "close": 2.4, "volume": 288009.0}, {"date": "2022-03-24", "close": 2.54, "volume": 1125399.0}, {"date": "2022-03-25", "close": 2.47, "volume": 323715.0}, {"date": "2022-03-28", "close": 2.39, "volume": 178086.0}, {"date": "2022-03-29", "close": 2.44, "volume": 83286.0}, {"date": "2022-03-30", "close": 2.42, "volume": 535435.0}, {"date": "2022-03-31", "close": 2.38, "volume": 237595.0}, {"date": "2022-04-01", "close": 2.35, "volume": 106220.0}, {"date": "2022-04-04", "close": 2.38, "volume": 399550.0}, {"date": "2022-04-05", "close": 2.45, "volume": 353081.0}, {"date": "2022-04-06", "close": 2.5, "volume": 329108.0}, {"date": "2022-04-07", "close": 2.44, "volume": 169744.0}, {"date": "2022-04-08", "close": 2.4, "volume": 139206.0}, {"date": "2022-04-11", "close": 2.42, "volume": 140574.0}, {"date": "2022-04-12", "close": 2.65, "volume": 1261743.0}, {"date": "2022-04-13", "close": 2.62, "volume": 367888.0}, {"date": "2022-04-14", "close": 2.7, "volume": 673877.0}, {"date": "2022-04-19", "close": 2.74, "volume": 498254.0}, {"date": "2022-04-20", "close": 2.75, "volume": 322244.0}, {"date": "2022-04-21", "close": 2.74, "volume": 673828.0}, {"date": "2022-04-22", "close": 2.7, "volume": 205629.0}, {"date": "2022-04-26", "close": 2.72, "volume": 299504.0}, {"date": "2022-04-27", "close": 2.67, "volume": 386116.0}, {"date": "2022-04-28", "close": 2.62, "volume": 300047.0}, {"date": "2022-04-29", "close": 2.66, "volume": 178724.0}, {"date": "2022-05-02", "close": 2.73, "volume": 343121.0}, {"date": "2022-05-03", "close": 2.62, "volume": 313166.0}, {"date": "2022-05-04", "close": 2.45, "volume": 473322.0}, {"date": "2022-05-05", "close": 2.46, "volume": 311248.0}, {"date": "2022-05-06", "close": 2.44, "volume": 545157.0}, {"date": "2022-05-09", "close": 2.37, "volume": 419510.0}, {"date": "2022-05-10", "close": 2.44, "volume": 790181.0}, {"date": "2022-05-11", "close": 2.44, "volume": 268775.0}, {"date": "2022-05-12", "close": 2.4, "volume": 244961.0}, {"date": "2022-05-13", "close": 2.4, "volume": 160910.0}, {"date": "2022-05-16", "close": 2.38, "volume": 338315.0}, {"date": "2022-05-17", "close": 2.35, "volume": 551415.0}, {"date": "2022-05-18", "close": 2.37, "volume": 262808.0}, {"date": "2022-05-19", "close": 2.32, "volume": 839646.0}, {"date": "2022-05-20", "close": 2.35, "volume": 238269.0}, {"date": "2022-05-23", "close": 2.35, "volume": 256286.0}, {"date": "2022-05-24", "close": 2.3, "volume": 88254.0}, {"date": "2022-05-25", "close": 2.26, "volume": 64215.0}, {"date": "2022-05-26", "close": 2.27, "volume": 62438.0}, {"date": "2022-05-27", "close": 2.33, "volume": 64691.0}, {"date": "2022-05-30", "close": 2.33, "volume": 105720.0}, {"date": "2022-05-31", "close": 2.28, "volume": 228522.0}, {"date": "2022-06-01", "close": 2.28, "volume": 123171.0}, {"date": "2022-06-02", "close": 2.23, "volume": 165138.0}, {"date": "2022-06-03", "close": 2.18, "volume": 431832.0}, {"date": "2022-06-06", "close": 2.2, "volume": 169924.0}, {"date": "2022-06-07", "close": 2.15, "volume": 193525.0}, {"date": "2022-06-08", "close": 2.15, "volume": 103264.0}, {"date": "2022-06-09", "close": 2.1, "volume": 99466.0}, {"date": "2022-06-10", "close": 2.08, "volume": 173119.0}, {"date": "2022-06-14", "close": 1.86, "volume": 498120.0}, {"date": "2022-06-15", "close": 1.705, "volume": 2198146.0}, {"date": "2022-06-16", "close": 1.69, "volume": 521054.0}, {"date": "2022-06-17", "close": 1.64, "volume": 413009.0}, {"date": "2022-06-20", "close": 1.63, "volume": 243671.0}, {"date": "2022-06-21", "close": 1.69, "volume": 169190.0}, {"date": "2022-06-22", "close": 1.65, "volume": 145272.0}, {"date": "2022-06-23", "close": 1.6, "volume": 225243.0}, {"date": "2022-06-24", "close": 1.65, "volume": 117538.0}, {"date": "2022-06-27", "close": 1.8, "volume": 718564.0}, {"date": "2022-06-28", "close": 1.765, "volume": 335625.0}, {"date": "2022-06-29", "close": 1.78, "volume": 186563.0}, {"date": "2022-06-30", "close": 1.69, "volume": 540165.0}, {"date": "2022-07-01", "close": 1.65, "volume": 213477.0}, {"date": "2022-07-04", "close": 1.66, "volume": 168969.0}, {"date": "2022-07-05", "close": 1.69, "volume": 72827.0}, {"date": "2022-07-06", "close": 1.66, "volume": 159241.0}, {"date": "2022-07-07", "close": 1.65, "volume": 276906.0}, {"date": "2022-07-08", "close": 1.665, "volume": 160244.0}, {"date": "2022-07-11", "close": 1.655, "volume": 126338.0}, {"date": "2022-07-12", "close": 1.635, "volume": 42347.0}, {"date": "2022-07-13", "close": 1.625, "volume": 84671.0}, {"date": "2022-07-14", "close": 1.605, "volume": 70262.0}, {"date": "2022-07-15", "close": 1.615, "volume": 64939.0}, {"date": "2022-07-18", "close": 1.68, "volume": 94602.0}, {"date": "2022-07-19", "close": 1.7, "volume": 128780.0}, {"date": "2022-07-20", "close": 1.735, "volume": 74721.0}, {"date": "2022-07-21", "close": 1.73, "volume": 160886.0}, {"date": "2022-07-22", "close": 1.67, "volume": 112557.0}, {"date": "2022-07-25", "close": 1.705, "volume": 117835.0}, {"date": "2022-07-26", "close": 1.68, "volume": 64859.0}, {"date": "2022-07-27", "close": 1.685, "volume": 34200.0}, {"date": "2022-07-28", "close": 1.8, "volume": 669237.0}, {"date": "2022-07-29", "close": 1.925, "volume": 222586.0}, {"date": "2022-08-01", "close": 1.855, "volume": 179905.0}, {"date": "2022-08-02", "close": 1.87, "volume": 23178.0}, {"date": "2022-08-03", "close": 1.845, "volume": 115901.0}, {"date": "2022-08-04", "close": 1.845, "volume": 57703.0}, {"date": "2022-08-05", "close": 1.9, "volume": 39220.0}, {"date": "2022-08-08", "close": 1.86, "volume": 42572.0}, {"date": "2022-08-09", "close": 1.88, "volume": 52796.0}, {"date": "2022-08-10", "close": 1.87, "volume": 7662.0}, {"date": "2022-08-11", "close": 2.0, "volume": 205035.0}, {"date": "2022-08-12", "close": 2.04, "volume": 27048.0}, {"date": "2022-08-15", "close": 2.03, "volume": 220695.0}, {"date": "2022-08-16", "close": 2.02, "volume": 85629.0}, {"date": "2022-08-17", "close": 1.99, "volume": 61680.0}, {"date": "2022-08-18", "close": 1.89, "volume": 244980.0}, {"date": "2022-08-19", "close": 1.96, "volume": 105656.0}, {"date": "2022-08-22", "close": 1.905, "volume": 74520.0}, {"date": "2022-08-23", "close": 1.88, "volume": 108363.0}, {"date": "2022-08-24", "close": 1.9, "volume": 32236.0}, {"date": "2022-08-25", "close": 1.92, "volume": 86329.0}, {"date": "2022-08-26", "close": 1.985, "volume": 166900.0}, {"date": "2022-08-29", "close": 1.94, "volume": 155373.0}, {"date": "2022-08-30", "close": 2.05, "volume": 350388.0}, {"date": "2022-08-31", "close": 2.06, "volume": 587176.0}, {"date": "2022-09-01", "close": 2.12, "volume": 381270.0}, {"date": "2022-09-02", "close": 1.99, "volume": 297990.0}, {"date": "2022-09-05", "close": 2.03, "volume": 78432.0}, {"date": "2022-09-06", "close": 2.06, "volume": 110278.0}, {"date": "2022-09-07", "close": 2.15, "volume": 515996.0}, {"date": "2022-09-08", "close": 2.19, "volume": 97809.0}, {"date": "2022-09-09", "close": 2.19, "volume": 274110.0}, {"date": "2022-09-12", "close": 2.19, "volume": 191886.0}, {"date": "2022-09-13", "close": 2.15, "volume": 91500.0}, {"date": "2022-09-14", "close": 2.15, "volume": 103821.0}, {"date": "2022-09-15", "close": 2.12, "volume": 34786.0}, {"date": "2022-09-16", "close": 2.12, "volume": 45070.0}, {"date": "2022-09-19", "close": 2.05, "volume": 100193.0}, {"date": "2022-09-20", "close": 2.08, "volume": 44779.0}, {"date": "2022-09-21", "close": 2.1, "volume": 6542.0}, {"date": "2022-09-23", "close": 2.03, "volume": 109578.0}, {"date": "2022-09-26", "close": 2.0, "volume": 153277.0}, {"date": "2022-09-27", "close": 1.93, "volume": 130300.0}, {"date": "2022-09-28", "close": 1.85, "volume": 377860.0}, {"date": "2022-09-29", "close": 1.8925, "volume": 163023.0}, {"date": "2022-09-30", "close": 1.885, "volume": 24018.0}, {"date": "2022-10-03", "close": 1.85, "volume": 27584.0}, {"date": "2022-10-04", "close": 1.89, "volume": 63751.0}, {"date": "2022-10-05", "close": 1.965, "volume": 132100.0}, {"date": "2022-10-06", "close": 1.98, "volume": 58542.0}, {"date": "2022-10-07", "close": 2.04, "volume": 106580.0}, {"date": "2022-10-10", "close": 2.01, "volume": 117150.0}, {"date": "2022-10-11", "close": 2.0, "volume": 86087.0}, {"date": "2022-10-12", "close": 1.99, "volume": 32043.0}, {"date": "2022-10-13", "close": 2.02, "volume": 61655.0}, {"date": "2022-10-14", "close": 2.0, "volume": 88343.0}, {"date": "2022-10-17", "close": 2.03, "volume": 41725.0}, {"date": "2022-10-18", "close": 2.01, "volume": 94620.0}, {"date": "2022-10-19", "close": 2.0, "volume": 187391.0}, {"date": "2022-10-20", "close": 1.98, "volume": 149091.0}, {"date": "2022-10-21", "close": 1.98, "volume": 20424.0}, {"date": "2022-10-24", "close": 1.975, "volume": 94093.0}, {"date": "2022-10-25", "close": 1.99, "volume": 26023.0}, {"date": "2022-10-26", "close": 2.0, "volume": 109024.0}, {"date": "2022-10-27", "close": 2.0, "volume": 87345.0}, {"date": "2022-10-28", "close": 1.985, "volume": 12114.0}, {"date": "2022-10-31", "close": 2.04, "volume": 65599.0}, {"date": "2022-11-01", "close": 2.0, "volume": 38926.0}, {"date": "2022-11-02", "close": 1.96, "volume": 107762.0}, {"date": "2022-11-03", "close": 1.955, "volume": 139689.0}, {"date": "2022-11-04", "close": 1.945, "volume": 21552.0}, {"date": "2022-11-07", "close": 1.95, "volume": 93511.0}, {"date": "2022-11-08", "close": 1.96, "volume": 72466.0}, {"date": "2022-11-09", "close": 1.735, "volume": 1950504.0}, {"date": "2022-11-10", "close": 1.725, "volume": 620534.0}, {"date": "2022-11-11", "close": 1.7, "volume": 917621.0}, {"date": "2022-11-14", "close": 1.7, "volume": 146107.0}, {"date": "2022-11-15", "close": 1.68, "volume": 197114.0}, {"date": "2022-11-16", "close": 1.65, "volume": 108802.0}, {"date": "2022-11-17", "close": 1.64, "volume": 280862.0}, {"date": "2022-11-18", "close": 1.64, "volume": 409188.0}, {"date": "2022-11-21", "close": 1.6, "volume": 272930.0}, {"date": "2022-11-22", "close": 1.58, "volume": 355458.0}, {"date": "2022-11-23", "close": 1.565, "volume": 342763.0}, {"date": "2022-11-24", "close": 1.55, "volume": 301343.0}, {"date": "2022-11-25", "close": 1.53, "volume": 352890.0}, {"date": "2022-11-28", "close": 1.5, "volume": 651734.0}, {"date": "2022-11-29", "close": 1.49, "volume": 228045.0}, {"date": "2022-11-30", "close": 1.565, "volume": 1250562.0}, {"date": "2022-12-01", "close": 1.6, "volume": 251085.0}, {"date": "2022-12-02", "close": 1.58, "volume": 433858.0}, {"date": "2022-12-05", "close": 1.54, "volume": 350631.0}, {"date": "2022-12-06", "close": 1.51, "volume": 450068.0}, {"date": "2022-12-07", "close": 1.45, "volume": 705984.0}, {"date": "2022-12-08", "close": 1.44, "volume": 148752.0}, {"date": "2022-12-09", "close": 1.42, "volume": 341289.0}, {"date": "2022-12-12", "close": 1.405, "volume": 1014169.0}, {"date": "2022-12-13", "close": 1.385, "volume": 560104.0}, {"date": "2022-12-14", "close": 1.37, "volume": 1051459.0}, {"date": "2022-12-15", "close": 1.35, "volume": 607911.0}, {"date": "2022-12-16", "close": 1.42, "volume": 705242.0}, {"date": "2022-12-19", "close": 1.39, "volume": 257314.0}, {"date": "2022-12-20", "close": 1.31, "volume": 852296.0}, {"date": "2022-12-21", "close": 1.31, "volume": 604988.0}, {"date": "2022-12-22", "close": 1.38, "volume": 321791.0}, {"date": "2022-12-23", "close": 1.35, "volume": 564174.0}, {"date": "2022-12-28", "close": 1.35, "volume": 271675.0}, {"date": "2022-12-29", "close": 1.315, "volume": 110730.0}, {"date": "2022-12-30", "close": 1.34, "volume": 305683.0}, {"date": "2023-01-03", "close": 1.325, "volume": 211346.0}, {"date": "2023-01-04", "close": 1.46, "volume": 516903.0}, {"date": "2023-01-05", "close": 1.54, "volume": 453246.0}, {"date": "2023-01-06", "close": 1.56, "volume": 375017.0}, {"date": "2023-01-09", "close": 1.545, "volume": 499902.0}, {"date": "2023-01-10", "close": 1.61, "volume": 746358.0}, {"date": "2023-01-11", "close": 1.68, "volume": 745716.0}, {"date": "2023-01-12", "close": 1.65, "volume": 579396.0}, {"date": "2023-01-13", "close": 1.655, "volume": 241006.0}, {"date": "2023-01-16", "close": 1.73, "volume": 945532.0}, {"date": "2023-01-17", "close": 1.73, "volume": 1207592.0}, {"date": "2023-01-18", "close": 1.755, "volume": 812763.0}, {"date": "2023-01-19", "close": 1.72, "volume": 615565.0}, {"date": "2023-01-20", "close": 1.69, "volume": 825753.0}, {"date": "2023-01-23", "close": 1.68, "volume": 263726.0}, {"date": "2023-01-24", "close": 1.7, "volume": 634951.0}, {"date": "2023-01-25", "close": 1.715, "volume": 614326.0}, {"date": "2023-01-27", "close": 1.84, "volume": 611537.0}, {"date": "2023-01-30", "close": 1.895, "volume": 413002.0}, {"date": "2023-01-31", "close": 1.79, "volume": 330298.0}, {"date": "2023-02-01", "close": 1.845, "volume": 579281.0}, {"date": "2023-02-02", "close": 1.915, "volume": 689585.0}, {"date": "2023-02-03", "close": 1.985, "volume": 460941.0}, {"date": "2023-02-06", "close": 2.06, "volume": 975577.0}, {"date": "2023-02-07", "close": 2.05, "volume": 659688.0}, {"date": "2023-02-08", "close": 2.15, "volume": 597827.0}, {"date": "2023-02-09", "close": 2.05, "volume": 503309.0}, {"date": "2023-02-10", "close": 1.995, "volume": 223743.0}, {"date": "2023-02-13", "close": 2.0, "volume": 181939.0}, {"date": "2023-02-14", "close": 2.0, "volume": 455281.0}, {"date": "2023-02-15", "close": 1.985, "volume": 531131.0}, {"date": "2023-02-16", "close": 2.04, "volume": 230033.0}, {"date": "2023-02-17", "close": 2.04, "volume": 299028.0}, {"date": "2023-02-20", "close": 2.17, "volume": 2860799.0}, {"date": "2023-02-21", "close": 2.32, "volume": 3053444.0}, {"date": "2023-02-22", "close": 2.25, "volume": 1045114.0}, {"date": "2023-02-23", "close": 2.33, "volume": 794884.0}, {"date": "2023-02-24", "close": 2.32, "volume": 936753.0}, {"date": "2023-02-27", "close": 2.3, "volume": 633728.0}, {"date": "2023-02-28", "close": 2.3, "volume": 377140.0}, {"date": "2023-03-01", "close": 2.3, "volume": 185488.0}, {"date": "2023-03-02", "close": 2.28, "volume": 728444.0}, {"date": "2023-03-03", "close": 2.35, "volume": 851537.0}, {"date": "2023-03-06", "close": 2.48, "volume": 994627.0}, {"date": "2023-03-07", "close": 2.32, "volume": 600254.0}, {"date": "2023-03-08", "close": 2.31, "volume": 300947.0}, {"date": "2023-03-09", "close": 2.32, "volume": 524383.0}, {"date": "2023-03-10", "close": 2.24, "volume": 481350.0}, {"date": "2023-03-13", "close": 2.25, "volume": 410051.0}, {"date": "2023-03-14", "close": 2.11, "volume": 602702.0}, {"date": "2023-03-15", "close": 2.18, "volume": 462448.0}, {"date": "2023-03-16", "close": 2.11, "volume": 250206.0}, {"date": "2023-03-17", "close": 2.09, "volume": 216927.0}, {"date": "2023-03-20", "close": 2.16, "volume": 289061.0}, {"date": "2023-03-21", "close": 2.03, "volume": 626764.0}, {"date": "2023-03-22", "close": 2.15, "volume": 354953.0}, {"date": "2023-03-23", "close": 2.29, "volume": 808336.0}, {"date": "2023-03-24", "close": 2.37, "volume": 724138.0}, {"date": "2023-03-27", "close": 2.33, "volume": 783940.0}, {"date": "2023-03-28", "close": 2.25, "volume": 443049.0}, {"date": "2023-03-29", "close": 2.23, "volume": 160226.0}, {"date": "2023-03-30", "close": 2.24, "volume": 270247.0}, {"date": "2023-03-31", "close": 2.22, "volume": 166002.0}, {"date": "2023-04-03", "close": 2.29, "volume": 410632.0}, {"date": "2023-04-04", "close": 2.25, "volume": 344946.0}, {"date": "2023-04-05", "close": 2.25, "volume": 466975.0}, {"date": "2023-04-06", "close": 2.28, "volume": 566379.0}, {"date": "2023-04-11", "close": 2.36, "volume": 432491.0}, {"date": "2023-04-12", "close": 2.52, "volume": 1208191.0}, {"date": "2023-04-13", "close": 2.44, "volume": 576384.0}, {"date": "2023-04-14", "close": 2.5, "volume": 1003350.0}, {"date": "2023-04-17", "close": 2.57, "volume": 831055.0}, {"date": "2023-04-18", "close": 2.59, "volume": 587756.0}, {"date": "2023-04-19", "close": 2.72, "volume": 840681.0}, {"date": "2023-04-20", "close": 2.63, "volume": 709056.0}, {"date": "2023-04-21", "close": 2.64, "volume": 584054.0}, {"date": "2023-04-24", "close": 2.74, "volume": 654246.0}, {"date": "2023-04-26", "close": 2.69, "volume": 489059.0}, {"date": "2023-04-27", "close": 2.95, "volume": 3148134.0}, {"date": "2023-04-28", "close": 3.02, "volume": 2318709.0}, {"date": "2023-05-01", "close": 3.1, "volume": 1465531.0}, {"date": "2023-05-02", "close": 3.0, "volume": 1223723.0}, {"date": "2023-05-03", "close": 2.99, "volume": 671155.0}, {"date": "2023-05-04", "close": 2.9, "volume": 694839.0}, {"date": "2023-05-05", "close": 2.89, "volume": 790048.0}, {"date": "2023-05-08", "close": 2.97, "volume": 695191.0}, {"date": "2023-05-09", "close": 2.91, "volume": 665218.0}, {"date": "2023-05-10", "close": 2.84, "volume": 473671.0}, {"date": "2023-05-11", "close": 2.9, "volume": 351758.0}, {"date": "2023-05-12", "close": 2.87, "volume": 569237.0}, {"date": "2023-05-15", "close": 2.93, "volume": 508950.0}, {"date": "2023-05-16", "close": 2.87, "volume": 260297.0}, {"date": "2023-05-17", "close": 2.85, "volume": 463120.0}, {"date": "2023-05-18", "close": 2.82, "volume": 233845.0}, {"date": "2023-05-19", "close": 2.78, "volume": 336867.0}, {"date": "2023-05-22", "close": 2.73, "volume": 270413.0}, {"date": "2023-05-23", "close": 2.73, "volume": 349895.0}, {"date": "2023-05-24", "close": 2.62, "volume": 525037.0}, {"date": "2023-05-25", "close": 2.53, "volume": 1068975.0}, {"date": "2023-05-26", "close": 2.56, "volume": 347401.0}, {"date": "2023-05-29", "close": 2.6, "volume": 502420.0}, {"date": "2023-05-30", "close": 2.7, "volume": 750294.0}, {"date": "2023-05-31", "close": 2.7, "volume": 621515.0}, {"date": "2023-06-01", "close": 2.7, "volume": 180988.0}, {"date": "2023-06-02", "close": 2.8, "volume": 634394.0}, {"date": "2023-06-05", "close": 2.8, "volume": 612402.0}, {"date": "2023-06-06", "close": 2.82, "volume": 295504.0}, {"date": "2023-06-07", "close": 2.9, "volume": 496783.0}, {"date": "2023-06-08", "close": 2.76, "volume": 702633.0}, {"date": "2023-06-09", "close": 2.86, "volume": 485601.0}, {"date": "2023-06-13", "close": 2.92, "volume": 629123.0}, {"date": "2023-06-14", "close": 2.85, "volume": 312272.0}, {"date": "2023-06-15", "close": 2.88, "volume": 177568.0}, {"date": "2023-06-16", "close": 2.76, "volume": 703526.0}, {"date": "2023-06-19", "close": 2.72, "volume": 416970.0}, {"date": "2023-06-20", "close": 2.74, "volume": 313898.0}, {"date": "2023-06-21", "close": 2.64, "volume": 538300.0}, {"date": "2023-06-22", "close": 2.57, "volume": 475700.0}, {"date": "2023-06-23", "close": 2.47, "volume": 588885.0}, {"date": "2023-06-26", "close": 2.55, "volume": 877098.0}, {"date": "2023-06-27", "close": 2.62, "volume": 646675.0}, {"date": "2023-06-28", "close": 2.71, "volume": 646125.0}, {"date": "2023-06-29", "close": 2.74, "volume": 587895.0}, {"date": "2023-06-30", "close": 2.71, "volume": 241457.0}, {"date": "2023-07-03", "close": 2.61, "volume": 385418.0}, {"date": "2023-07-04", "close": 2.63, "volume": 287640.0}, {"date": "2023-07-05", "close": 2.59, "volume": 296188.0}, {"date": "2023-07-06", "close": 2.63, "volume": 404361.0}, {"date": "2023-07-07", "close": 2.52, "volume": 472022.0}, {"date": "2023-07-10", "close": 2.52, "volume": 224806.0}, {"date": "2023-07-11", "close": 2.63, "volume": 520260.0}, {"date": "2023-07-12", "close": 2.54, "volume": 646034.0}, {"date": "2023-07-13", "close": 2.54, "volume": 786130.0}, {"date": "2023-07-14", "close": 2.52, "volume": 599704.0}, {"date": "2023-07-17", "close": 2.49, "volume": 357778.0}, {"date": "2023-07-18", "close": 2.55, "volume": 588632.0}, {"date": "2023-07-19", "close": 2.55, "volume": 444360.0}, {"date": "2023-07-20", "close": 2.79, "volume": 1899763.0}, {"date": "2023-07-21", "close": 2.83, "volume": 785277.0}, {"date": "2023-07-24", "close": 3.01, "volume": 1354761.0}, {"date": "2023-07-25", "close": 2.89, "volume": 648204.0}, {"date": "2023-07-26", "close": 2.84, "volume": 938416.0}, {"date": "2023-07-27", "close": 2.93, "volume": 799044.0}, {"date": "2023-07-28", "close": 2.85, "volume": 753884.0}, {"date": "2023-07-31", "close": 2.86, "volume": 207168.0}, {"date": "2023-08-01", "close": 2.9, "volume": 310233.0}, {"date": "2023-08-02", "close": 2.94, "volume": 1316494.0}, {"date": "2023-08-03", "close": 2.9, "volume": 304015.0}, {"date": "2023-08-04", "close": 2.83, "volume": 857683.0}, {"date": "2023-08-07", "close": 2.75, "volume": 677499.0}, {"date": "2023-08-08", "close": 2.73, "volume": 318863.0}, {"date": "2023-08-09", "close": 2.7, "volume": 240402.0}, {"date": "2023-08-10", "close": 2.79, "volume": 450324.0}, {"date": "2023-08-11", "close": 2.8, "volume": 265834.0}, {"date": "2023-08-14", "close": 2.9, "volume": 1677927.0}, {"date": "2023-08-15", "close": 2.95, "volume": 565492.0}, {"date": "2023-08-16", "close": 2.9, "volume": 269435.0}, {"date": "2023-08-17", "close": 2.99, "volume": 531947.0}, {"date": "2023-08-18", "close": 3.08, "volume": 738227.0}, {"date": "2023-08-21", "close": 2.97, "volume": 589156.0}, {"date": "2023-08-22", "close": 3.0, "volume": 370267.0}, {"date": "2023-08-23", "close": 3.0, "volume": 339238.0}, {"date": "2023-08-24", "close": 3.08, "volume": 422017.0}, {"date": "2023-08-25", "close": 3.0, "volume": 351734.0}, {"date": "2023-08-28", "close": 3.18, "volume": 1919173.0}, {"date": "2023-08-29", "close": 3.2, "volume": 798679.0}, {"date": "2023-08-30", "close": 3.21, "volume": 517339.0}, {"date": "2023-08-31", "close": 3.2, "volume": 406198.0}, {"date": "2023-09-01", "close": 3.2, "volume": 456987.0}, {"date": "2023-09-04", "close": 3.18, "volume": 372700.0}, {"date": "2023-09-05", "close": 3.06, "volume": 490670.0}, {"date": "2023-09-06", "close": 3.05, "volume": 485382.0}, {"date": "2023-09-07", "close": 2.98, "volume": 497412.0}, {"date": "2023-09-08", "close": 3.0, "volume": 648338.0}, {"date": "2023-09-11", "close": 2.99, "volume": 373405.0}, {"date": "2023-09-12", "close": 3.02, "volume": 770116.0}, {"date": "2023-09-13", "close": 2.91, "volume": 617760.0}, {"date": "2023-09-14", "close": 2.91, "volume": 528290.0}, {"date": "2023-09-15", "close": 2.94, "volume": 478316.0}, {"date": "2023-09-18", "close": 2.83, "volume": 411151.0}, {"date": "2023-09-19", "close": 2.79, "volume": 446511.0}, {"date": "2023-09-20", "close": 2.7, "volume": 416507.0}, {"date": "2023-09-21", "close": 2.72, "volume": 611055.0}, {"date": "2023-09-22", "close": 2.7, "volume": 388900.0}, {"date": "2023-09-25", "close": 2.75, "volume": 680300.0}, {"date": "2023-09-26", "close": 2.75, "volume": 320184.0}, {"date": "2023-09-27", "close": 2.64, "volume": 384154.0}, {"date": "2023-09-28", "close": 2.7, "volume": 248664.0}, {"date": "2023-09-29", "close": 2.66, "volume": 174330.0}, {"date": "2023-10-02", "close": 2.62, "volume": 265725.0}, {"date": "2023-10-03", "close": 2.56, "volume": 261844.0}, {"date": "2023-10-04", "close": 2.53, "volume": 299433.0}, {"date": "2023-10-05", "close": 2.56, "volume": 242894.0}, {"date": "2023-10-06", "close": 2.59, "volume": 623562.0}, {"date": "2023-10-09", "close": 2.57, "volume": 242539.0}, {"date": "2023-10-10", "close": 2.65, "volume": 330363.0}, {"date": "2023-10-11", "close": 2.73, "volume": 386627.0}, {"date": "2023-10-12", "close": 2.8, "volume": 635404.0}, {"date": "2023-10-13", "close": 2.74, "volume": 646173.0}, {"date": "2023-10-16", "close": 2.68, "volume": 391771.0}, {"date": "2023-10-17", "close": 2.71, "volume": 571954.0}, {"date": "2023-10-18", "close": 2.76, "volume": 227267.0}, {"date": "2023-10-19", "close": 2.67, "volume": 318659.0}, {"date": "2023-10-20", "close": 2.52, "volume": 456951.0}, {"date": "2023-10-23", "close": 2.36, "volume": 978666.0}, {"date": "2023-10-24", "close": 2.2, "volume": 1999489.0}, {"date": "2023-10-25", "close": 2.28, "volume": 1284134.0}, {"date": "2023-10-26", "close": 2.26, "volume": 694131.0}, {"date": "2023-10-27", "close": 2.31, "volume": 341201.0}, {"date": "2023-10-30", "close": 2.26, "volume": 443350.0}, {"date": "2023-10-31", "close": 2.35, "volume": 450023.0}, {"date": "2023-11-01", "close": 2.44, "volume": 605678.0}, {"date": "2023-11-02", "close": 2.43, "volume": 357719.0}, {"date": "2023-11-03", "close": 2.44, "volume": 311950.0}, {"date": "2023-11-06", "close": 2.51, "volume": 515614.0}, {"date": "2023-11-07", "close": 2.46, "volume": 192259.0}, {"date": "2023-11-08", "close": 2.59, "volume": 521298.0}, {"date": "2023-11-09", "close": 2.45, "volume": 597000.0}, {"date": "2023-11-10", "close": 2.4, "volume": 334367.0}, {"date": "2023-11-13", "close": 2.37, "volume": 300276.0}, {"date": "2023-11-14", "close": 2.42, "volume": 189294.0}, {"date": "2023-11-15", "close": 2.52, "volume": 469954.0}, {"date": "2023-11-16", "close": 2.51, "volume": 543826.0}, {"date": "2023-11-17", "close": 2.46, "volume": 87931.0}, {"date": "2023-11-20", "close": 2.48, "volume": 194104.0}, {"date": "2023-11-21", "close": 2.49, "volume": 131113.0}, {"date": "2023-11-22", "close": 2.44, "volume": 203910.0}, {"date": "2023-11-23", "close": 2.44, "volume": 64253.0}, {"date": "2023-11-24", "close": 2.43, "volume": 137489.0}, {"date": "2023-11-27", "close": 2.5, "volume": 318576.0}, {"date": "2023-11-28", "close": 2.52, "volume": 139422.0}, {"date": "2023-11-29", "close": 2.52, "volume": 235394.0}, {"date": "2023-11-30", "close": 2.56, "volume": 501677.0}, {"date": "2023-12-01", "close": 2.45, "volume": 450422.0}, {"date": "2023-12-04", "close": 2.54, "volume": 510287.0}, {"date": "2023-12-05", "close": 2.47, "volume": 456716.0}, {"date": "2023-12-06", "close": 2.5, "volume": 194907.0}, {"date": "2023-12-07", "close": 2.42, "volume": 657104.0}, {"date": "2023-12-08", "close": 2.48, "volume": 451223.0}, {"date": "2023-12-11", "close": 2.45, "volume": 271146.0}, {"date": "2023-12-12", "close": 2.43, "volume": 304765.0}, {"date": "2023-12-13", "close": 2.45, "volume": 234007.0}, {"date": "2023-12-14", "close": 2.4, "volume": 393356.0}, {"date": "2023-12-15", "close": 2.38, "volume": 571791.0}, {"date": "2023-12-18", "close": 2.41, "volume": 277508.0}, {"date": "2023-12-19", "close": 2.45, "volume": 475629.0}, {"date": "2023-12-20", "close": 2.46, "volume": 426682.0}, {"date": "2023-12-21", "close": 2.41, "volume": 302895.0}, {"date": "2023-12-22", "close": 2.43, "volume": 161401.0}, {"date": "2023-12-27", "close": 2.43, "volume": 445958.0}, {"date": "2023-12-28", "close": 2.44, "volume": 160442.0}, {"date": "2023-12-29", "close": 2.43, "volume": 147879.0}, {"date": "2024-01-02", "close": 2.44, "volume": 206202.0}, {"date": "2024-01-03", "close": 2.38, "volume": 516659.0}, {"date": "2024-01-04", "close": 2.35, "volume": 515479.0}, {"date": "2024-01-05", "close": 2.3, "volume": 236154.0}, {"date": "2024-01-08", "close": 2.24, "volume": 513330.0}, {"date": "2024-01-09", "close": 2.31, "volume": 320904.0}, {"date": "2024-01-10", "close": 2.32, "volume": 323206.0}, {"date": "2024-01-11", "close": 2.34, "volume": 245422.0}, {"date": "2024-01-12", "close": 2.28, "volume": 139073.0}, {"date": "2024-01-15", "close": 2.35, "volume": 530039.0}, {"date": "2024-01-16", "close": 2.32, "volume": 684649.0}, {"date": "2024-01-17", "close": 2.36, "volume": 303480.0}, {"date": "2024-01-18", "close": 2.35, "volume": 125206.0}, {"date": "2024-01-19", "close": 2.38, "volume": 201686.0}, {"date": "2024-01-22", "close": 2.42, "volume": 432651.0}, {"date": "2024-01-23", "close": 2.42, "volume": 314839.0}, {"date": "2024-01-24", "close": 2.43, "volume": 230865.0}, {"date": "2024-01-25", "close": 2.41, "volume": 193485.0}, {"date": "2024-01-29", "close": 2.41, "volume": 408580.0}, {"date": "2024-01-30", "close": 2.42, "volume": 440893.0}, {"date": "2024-01-31", "close": 2.44, "volume": 277522.0}, {"date": "2024-02-01", "close": 2.43, "volume": 242910.0}, {"date": "2024-02-02", "close": 2.51, "volume": 459270.0}, {"date": "2024-02-05", "close": 2.51, "volume": 296945.0}, {"date": "2024-02-06", "close": 2.53, "volume": 121246.0}, {"date": "2024-02-07", "close": 2.55, "volume": 205904.0}, {"date": "2024-02-08", "close": 2.55, "volume": 397446.0}, {"date": "2024-02-09", "close": 2.64, "volume": 547762.0}, {"date": "2024-02-12", "close": 2.73, "volume": 753212.0}, {"date": "2024-02-13", "close": 2.66, "volume": 423306.0}, {"date": "2024-02-14", "close": 2.64, "volume": 250613.0}, {"date": "2024-02-15", "close": 2.57, "volume": 377779.0}, {"date": "2024-02-16", "close": 2.61, "volume": 202897.0}, {"date": "2024-02-19", "close": 2.61, "volume": 267606.0}, {"date": "2024-02-20", "close": 2.71, "volume": 417150.0}, {"date": "2024-02-21", "close": 2.84, "volume": 2159348.0}, {"date": "2024-02-22", "close": 2.96, "volume": 2256682.0}, {"date": "2024-02-23", "close": 2.9, "volume": 888156.0}, {"date": "2024-02-26", "close": 2.79, "volume": 536182.0}, {"date": "2024-02-27", "close": 2.75, "volume": 399734.0}, {"date": "2024-02-28", "close": 2.71, "volume": 431157.0}, {"date": "2024-02-29", "close": 2.77, "volume": 257988.0}, {"date": "2024-03-01", "close": 2.76, "volume": 271939.0}, {"date": "2024-03-04", "close": 2.75, "volume": 227862.0}, {"date": "2024-03-05", "close": 2.74, "volume": 457828.0}, {"date": "2024-03-06", "close": 2.71, "volume": 334981.0}, {"date": "2024-03-07", "close": 2.73, "volume": 277252.0}, {"date": "2024-03-08", "close": 2.75, "volume": 154115.0}, {"date": "2024-03-11", "close": 2.77, "volume": 230557.0}, {"date": "2024-03-12", "close": 2.86, "volume": 335726.0}, {"date": "2024-03-13", "close": 2.9, "volume": 628515.0}, {"date": "2024-03-14", "close": 2.9, "volume": 224268.0}, {"date": "2024-03-15", "close": 2.91, "volume": 364396.0}, {"date": "2024-03-18", "close": 2.99, "volume": 519261.0}, {"date": "2024-03-19", "close": 2.99, "volume": 518743.0}, {"date": "2024-03-20", "close": 3.0, "volume": 589003.0}, {"date": "2024-03-21", "close": 3.0, "volume": 282529.0}, {"date": "2024-03-22", "close": 2.95, "volume": 224705.0}, {"date": "2024-03-25", "close": 2.95, "volume": 166035.0}, {"date": "2024-03-26", "close": 2.89, "volume": 161254.0}, {"date": "2024-03-27", "close": 2.92, "volume": 170675.0}, {"date": "2024-03-28", "close": 3.02, "volume": 403215.0}, {"date": "2024-04-02", "close": 2.96, "volume": 187403.0}, {"date": "2024-04-03", "close": 2.91, "volume": 177598.0}, {"date": "2024-04-04", "close": 2.95, "volume": 161751.0}, {"date": "2024-04-05", "close": 2.86, "volume": 176951.0}, {"date": "2024-04-08", "close": 2.93, "volume": 191584.0}, {"date": "2024-04-09", "close": 2.98, "volume": 299213.0}, {"date": "2024-04-10", "close": 2.92, "volume": 184826.0}, {"date": "2024-04-11", "close": 2.88, "volume": 303379.0}, {"date": "2024-04-12", "close": 2.83, "volume": 184965.0}, {"date": "2024-04-15", "close": 2.78, "volume": 279541.0}, {"date": "2024-04-16", "close": 2.69, "volume": 325893.0}, {"date": "2024-04-17", "close": 2.68, "volume": 112705.0}, {"date": "2024-04-18", "close": 2.73, "volume": 70584.0}, {"date": "2024-04-19", "close": 2.63, "volume": 313548.0}, {"date": "2024-04-22", "close": 2.71, "volume": 167096.0}, {"date": "2024-04-23", "close": 2.7, "volume": 147017.0}, {"date": "2024-04-24", "close": 2.72, "volume": 134009.0}, {"date": "2024-04-26", "close": 2.67, "volume": 218609.0}, {"date": "2024-04-29", "close": 2.72, "volume": 75252.0}, {"date": "2024-04-30", "close": 2.73, "volume": 139998.0}, {"date": "2024-05-01", "close": 2.72, "volume": 207356.0}, {"date": "2024-05-02", "close": 2.44, "volume": 2058540.0}, {"date": "2024-05-03", "close": 2.49, "volume": 817184.0}, {"date": "2024-05-06", "close": 2.43, "volume": 350757.0}, {"date": "2024-05-07", "close": 2.43, "volume": 441777.0}, {"date": "2024-05-08", "close": 2.49, "volume": 312369.0}, {"date": "2024-05-09", "close": 2.48, "volume": 444160.0}, {"date": "2024-05-10", "close": 2.43, "volume": 590420.0}, {"date": "2024-05-13", "close": 2.42, "volume": 260762.0}, {"date": "2024-05-14", "close": 2.43, "volume": 282048.0}, {"date": "2024-05-15", "close": 2.42, "volume": 273957.0}, {"date": "2024-05-16", "close": 2.38, "volume": 1123043.0}, {"date": "2024-05-17", "close": 2.35, "volume": 366413.0}, {"date": "2024-05-20", "close": 2.35, "volume": 123587.0}, {"date": "2024-05-21", "close": 2.31, "volume": 378462.0}, {"date": "2024-05-22", "close": 2.3, "volume": 940610.0}, {"date": "2024-05-23", "close": 2.32, "volume": 408716.0}, {"date": "2024-05-24", "close": 2.32, "volume": 301490.0}, {"date": "2024-05-27", "close": 2.34, "volume": 597958.0}, {"date": "2024-05-28", "close": 2.27, "volume": 520545.0}, {"date": "2024-05-29", "close": 2.21, "volume": 490492.0}, {"date": "2024-05-30", "close": 2.19, "volume": 292077.0}, {"date": "2024-05-31", "close": 2.18, "volume": 407472.0}, {"date": "2024-06-03", "close": 2.17, "volume": 402337.0}, {"date": "2024-06-04", "close": 2.16, "volume": 363611.0}, {"date": "2024-06-05", "close": 2.14, "volume": 325127.0}, {"date": "2024-06-06", "close": 2.15, "volume": 279927.0}, {"date": "2024-06-07", "close": 2.15, "volume": 393097.0}, {"date": "2024-06-11", "close": 2.14, "volume": 285618.0}, {"date": "2024-06-12", "close": 2.09, "volume": 372550.0}, {"date": "2024-06-13", "close": 2.15, "volume": 402474.0}, {"date": "2024-06-14", "close": 2.19, "volume": 422525.0}, {"date": "2024-06-17", "close": 2.19, "volume": 226669.0}, {"date": "2024-06-18", "close": 2.21, "volume": 224848.0}, {"date": "2024-06-19", "close": 2.23, "volume": 214493.0}, {"date": "2024-06-20", "close": 2.29, "volume": 323467.0}, {"date": "2024-06-21", "close": 2.3, "volume": 282236.0}, {"date": "2024-06-24", "close": 2.2, "volume": 524625.0}, {"date": "2024-06-25", "close": 2.22, "volume": 258391.0}, {"date": "2024-06-26", "close": 2.25, "volume": 224588.0}, {"date": "2024-06-27", "close": 2.25, "volume": 158804.0}, {"date": "2024-06-28", "close": 2.2, "volume": 219218.0}, {"date": "2024-07-01", "close": 2.24, "volume": 114266.0}, {"date": "2024-07-02", "close": 2.27, "volume": 243983.0}, {"date": "2024-07-03", "close": 2.28, "volume": 195785.0}, {"date": "2024-07-04", "close": 2.29, "volume": 178779.0}, {"date": "2024-07-05", "close": 2.3, "volume": 88219.0}, {"date": "2024-07-08", "close": 2.34, "volume": 180725.0}, {"date": "2024-07-09", "close": 2.34, "volume": 208012.0}, {"date": "2024-07-10", "close": 2.35, "volume": 215190.0}, {"date": "2024-07-11", "close": 2.37, "volume": 236645.0}, {"date": "2024-07-12", "close": 2.42, "volume": 364517.0}, {"date": "2024-07-15", "close": 2.42, "volume": 219101.0}, {"date": "2024-07-16", "close": 2.46, "volume": 466324.0}, {"date": "2024-07-17", "close": 2.46, "volume": 193278.0}, {"date": "2024-07-18", "close": 2.52, "volume": 447939.0}, {"date": "2024-07-19", "close": 2.41, "volume": 364154.0}, {"date": "2024-07-22", "close": 2.4, "volume": 191499.0}, {"date": "2024-07-23", "close": 2.41, "volume": 158681.0}, {"date": "2024-07-24", "close": 2.33, "volume": 400431.0}, {"date": "2024-07-25", "close": 2.28, "volume": 478335.0}, {"date": "2024-07-26", "close": 2.26, "volume": 242833.0}, {"date": "2024-07-29", "close": 2.3, "volume": 297959.0}, {"date": "2024-07-30", "close": 2.36, "volume": 356299.0}, {"date": "2024-07-31", "close": 2.4, "volume": 235571.0}, {"date": "2024-08-01", "close": 2.38, "volume": 131755.0}, {"date": "2024-08-02", "close": 2.31, "volume": 247221.0}, {"date": "2024-08-05", "close": 2.18, "volume": 406339.0}, {"date": "2024-08-06", "close": 2.27, "volume": 602502.0}, {"date": "2024-08-07", "close": 2.26, "volume": 242640.0}, {"date": "2024-08-08", "close": 2.2, "volume": 300082.0}, {"date": "2024-08-09", "close": 2.24, "volume": 67796.0}, {"date": "2024-08-12", "close": 2.29, "volume": 119742.0}, {"date": "2024-08-13", "close": 2.27, "volume": 171800.0}, {"date": "2024-08-14", "close": 2.3, "volume": 168447.0}, {"date": "2024-08-15", "close": 2.26, "volume": 67791.0}, {"date": "2024-08-16", "close": 2.27, "volume": 104996.0}, {"date": "2024-08-19", "close": 2.26, "volume": 58541.0}, {"date": "2024-08-20", "close": 2.24, "volume": 206805.0}, {"date": "2024-08-21", "close": 2.29, "volume": 86007.0}, {"date": "2024-08-22", "close": 2.25, "volume": 161047.0}, {"date": "2024-08-23", "close": 2.24, "volume": 106361.0}, {"date": "2024-08-26", "close": 2.29, "volume": 282848.0}, {"date": "2024-08-27", "close": 2.07, "volume": 2275349.0}, {"date": "2024-08-28", "close": 1.96, "volume": 2140433.0}, {"date": "2024-08-29", "close": 1.905, "volume": 1489690.0}, {"date": "2024-08-30", "close": 1.97, "volume": 751195.0}, {"date": "2024-09-02", "close": 1.975, "volume": 684593.0}, {"date": "2024-09-03", "close": 2.02, "volume": 345615.0}, {"date": "2024-09-04", "close": 1.975, "volume": 431931.0}, {"date": "2024-09-05", "close": 1.91, "volume": 510272.0}, {"date": "2024-09-06", "close": 1.87, "volume": 458484.0}, {"date": "2024-09-09", "close": 1.85, "volume": 373151.0}, {"date": "2024-09-10", "close": 1.83, "volume": 447387.0}, {"date": "2024-09-11", "close": 1.8, "volume": 504254.0}, {"date": "2024-09-12", "close": 1.82, "volume": 228162.0}, {"date": "2024-09-13", "close": 1.855, "volume": 246634.0}, {"date": "2024-09-16", "close": 1.87, "volume": 486183.0}, {"date": "2024-09-17", "close": 1.845, "volume": 440888.0}, {"date": "2024-09-18", "close": 1.86, "volume": 148495.0}, {"date": "2024-09-19", "close": 1.88, "volume": 336031.0}, {"date": "2024-09-20", "close": 1.86, "volume": 553693.0}, {"date": "2024-09-23", "close": 1.835, "volume": 431622.0}, {"date": "2024-09-24", "close": 1.855, "volume": 377356.0}, {"date": "2024-09-25", "close": 1.88, "volume": 301717.0}, {"date": "2024-09-26", "close": 1.935, "volume": 447734.0}, {"date": "2024-09-27", "close": 1.95, "volume": 165613.0}, {"date": "2024-09-30", "close": 1.965, "volume": 329094.0}, {"date": "2024-10-01", "close": 1.925, "volume": 261566.0}, {"date": "2024-10-02", "close": 1.9, "volume": 458697.0}, {"date": "2024-10-03", "close": 1.855, "volume": 502609.0}, {"date": "2024-10-04", "close": 1.87, "volume": 277881.0}, {"date": "2024-10-07", "close": 1.925, "volume": 270001.0}, {"date": "2024-10-08", "close": 1.905, "volume": 365793.0}, {"date": "2024-10-09", "close": 1.9, "volume": 212134.0}, {"date": "2024-10-10", "close": 1.92, "volume": 204275.0}, {"date": "2024-10-11", "close": 1.905, "volume": 181299.0}, {"date": "2024-10-14", "close": 1.845, "volume": 486962.0}, {"date": "2024-10-15", "close": 1.86, "volume": 237608.0}, {"date": "2024-10-16", "close": 1.87, "volume": 347423.0}, {"date": "2024-10-17", "close": 1.865, "volume": 127907.0}, {"date": "2024-10-18", "close": 1.85, "volume": 479434.0}, {"date": "2024-10-21", "close": 1.865, "volume": 118097.0}, {"date": "2024-10-22", "close": 1.85, "volume": 154973.0}, {"date": "2024-10-23", "close": 1.845, "volume": 473241.0}, {"date": "2024-10-24", "close": 1.815, "volume": 263197.0}, {"date": "2024-10-25", "close": 1.78, "volume": 737087.0}, {"date": "2024-10-28", "close": 1.79, "volume": 298794.0}, {"date": "2024-10-29", "close": 1.77, "volume": 289144.0}, {"date": "2024-10-30", "close": 1.745, "volume": 455230.0}, {"date": "2024-10-31", "close": 1.805, "volume": 249218.0}, {"date": "2024-11-01", "close": 1.81, "volume": 176394.0}, {"date": "2024-11-04", "close": 1.795, "volume": 194943.0}, {"date": "2024-11-05", "close": 1.765, "volume": 220113.0}, {"date": "2024-11-06", "close": 1.815, "volume": 196060.0}, {"date": "2024-11-07", "close": 1.85, "volume": 367767.0}, {"date": "2024-11-08", "close": 1.885, "volume": 387865.0}, {"date": "2024-11-11", "close": 1.88, "volume": 184500.0}, {"date": "2024-11-12", "close": 1.92, "volume": 198505.0}, {"date": "2024-11-13", "close": 1.93, "volume": 230988.0}, {"date": "2024-11-14", "close": 1.985, "volume": 384528.0}, {"date": "2024-11-15", "close": 2.04, "volume": 440043.0}, {"date": "2024-11-18", "close": 2.02, "volume": 248381.0}, {"date": "2024-11-19", "close": 2.04, "volume": 268399.0}, {"date": "2024-11-20", "close": 1.955, "volume": 537751.0}, {"date": "2024-11-21", "close": 2.0, "volume": 216065.0}, {"date": "2024-11-22", "close": 2.01, "volume": 81334.0}, {"date": "2024-11-25", "close": 1.965, "volume": 268870.0}, {"date": "2024-11-26", "close": 1.98, "volume": 113187.0}, {"date": "2024-11-27", "close": 2.01, "volume": 169455.0}, {"date": "2024-11-28", "close": 1.99, "volume": 93348.0}, {"date": "2024-11-29", "close": 2.05, "volume": 169912.0}, {"date": "2024-12-02", "close": 2.03, "volume": 128449.0}, {"date": "2024-12-03", "close": 2.02, "volume": 51631.0}, {"date": "2024-12-04", "close": 2.01, "volume": 63777.0}, {"date": "2024-12-05", "close": 2.01, "volume": 124141.0}, {"date": "2024-12-06", "close": 2.03, "volume": 223415.0}, {"date": "2024-12-09", "close": 1.995, "volume": 150873.0}, {"date": "2024-12-10", "close": 1.97, "volume": 62892.0}, {"date": "2024-12-11", "close": 1.99, "volume": 139141.0}, {"date": "2024-12-12", "close": 1.97, "volume": 141919.0}, {"date": "2024-12-13", "close": 1.935, "volume": 112957.0}, {"date": "2024-12-16", "close": 1.925, "volume": 220450.0}, {"date": "2024-12-17", "close": 1.915, "volume": 194353.0}, {"date": "2024-12-18", "close": 1.91, "volume": 164243.0}, {"date": "2024-12-19", "close": 1.92, "volume": 77771.0}, {"date": "2024-12-20", "close": 1.885, "volume": 99450.0}, {"date": "2024-12-23", "close": 1.89, "volume": 472923.0}, {"date": "2024-12-24", "close": 1.95, "volume": 107284.0}, {"date": "2024-12-27", "close": 1.97, "volume": 135503.0}, {"date": "2024-12-30", "close": 1.955, "volume": 57111.0}, {"date": "2024-12-31", "close": 1.955, "volume": 89997.0}, {"date": "2025-01-02", "close": 2.03, "volume": 391031.0}, {"date": "2025-01-03", "close": 2.13, "volume": 537758.0}, {"date": "2025-01-06", "close": 2.09, "volume": 292165.0}, {"date": "2025-01-07", "close": 2.04, "volume": 228900.0}, {"date": "2025-01-08", "close": 2.01, "volume": 244076.0}, {"date": "2025-01-09", "close": 1.99, "volume": 166129.0}, {"date": "2025-01-10", "close": 1.98, "volume": 132909.0}, {"date": "2025-01-13", "close": 1.95, "volume": 268746.0}, {"date": "2025-01-14", "close": 1.96, "volume": 208309.0}, {"date": "2025-01-15", "close": 1.965, "volume": 274013.0}, {"date": "2025-01-16", "close": 1.98, "volume": 345484.0}, {"date": "2025-01-17", "close": 2.04, "volume": 283567.0}, {"date": "2025-01-20", "close": 1.975, "volume": 257455.0}, {"date": "2025-01-21", "close": 1.975, "volume": 216388.0}, {"date": "2025-01-22", "close": 1.98, "volume": 220705.0}, {"date": "2025-01-23", "close": 1.97, "volume": 325108.0}, {"date": "2025-01-24", "close": 1.945, "volume": 569700.0}, {"date": "2025-01-28", "close": 1.98, "volume": 279736.0}, {"date": "2025-01-29", "close": 1.97, "volume": 265058.0}, {"date": "2025-01-30", "close": 2.01, "volume": 395104.0}, {"date": "2025-01-31", "close": 2.01, "volume": 107313.0}, {"date": "2025-02-03", "close": 1.935, "volume": 399924.0}, {"date": "2025-02-04", "close": 1.98, "volume": 295237.0}, {"date": "2025-02-05", "close": 2.02, "volume": 341579.0}, {"date": "2025-02-06", "close": 1.995, "volume": 163283.0}, {"date": "2025-02-07", "close": 2.04, "volume": 431102.0}, {"date": "2025-02-10", "close": 2.03, "volume": 206850.0}, {"date": "2025-02-11", "close": 2.03, "volume": 178002.0}, {"date": "2025-02-12", "close": 2.06, "volume": 244104.0}, {"date": "2025-02-13", "close": 2.05, "volume": 158387.0}, {"date": "2025-02-14", "close": 2.08, "volume": 174826.0}, {"date": "2025-02-17", "close": 2.09, "volume": 184884.0}, {"date": "2025-02-18", "close": 2.08, "volume": 104876.0}, {"date": "2025-02-19", "close": 2.04, "volume": 144312.0}, {"date": "2025-02-20", "close": 2.06, "volume": 184664.0}, {"date": "2025-02-21", "close": 2.06, "volume": 184349.0}, {"date": "2025-02-24", "close": 2.05, "volume": 162133.0}, {"date": "2025-02-25", "close": 2.05, "volume": 258173.0}, {"date": "2025-02-26", "close": 1.66, "volume": 2766536.0}, {"date": "2025-02-27", "close": 1.695, "volume": 1293126.0}, {"date": "2025-02-28", "close": 1.68, "volume": 848620.0}, {"date": "2025-03-03", "close": 1.75, "volume": 850888.0}, {"date": "2025-03-04", "close": 1.705, "volume": 442028.0}, {"date": "2025-03-05", "close": 1.685, "volume": 394762.0}, {"date": "2025-03-06", "close": 1.675, "volume": 498428.0}, {"date": "2025-03-07", "close": 1.73, "volume": 549962.0}, {"date": "2025-03-10", "close": 1.745, "volume": 549687.0}, {"date": "2025-03-11", "close": 1.6, "volume": 906240.0}, {"date": "2025-03-12", "close": 1.52, "volume": 928484.0}, {"date": "2025-03-13", "close": 1.525, "volume": 369274.0}, {"date": "2025-03-14", "close": 1.495, "volume": 413642.0}, {"date": "2025-03-17", "close": 1.48, "volume": 217250.0}, {"date": "2025-03-18", "close": 1.48, "volume": 282103.0}, {"date": "2025-03-19", "close": 1.48, "volume": 113650.0}, {"date": "2025-03-20", "close": 1.535, "volume": 363254.0}, {"date": "2025-03-21", "close": 1.51, "volume": 126791.0}, {"date": "2025-03-24", "close": 1.545, "volume": 245744.0}, {"date": "2025-03-25", "close": 1.53, "volume": 118319.0}, {"date": "2025-03-26", "close": 1.565, "volume": 111051.0}, {"date": "2025-03-27", "close": 1.555, "volume": 144048.0}, {"date": "2025-03-28", "close": 1.585, "volume": 36433.0}, {"date": "2025-03-31", "close": 1.525, "volume": 217843.0}, {"date": "2025-04-01", "close": 1.505, "volume": 226930.0}, {"date": "2025-04-02", "close": 1.5, "volume": 107780.0}, {"date": "2025-04-03", "close": 1.485, "volume": 340516.0}, {"date": "2025-04-04", "close": 1.425, "volume": 324084.0}, {"date": "2025-04-07", "close": 1.455, "volume": 367283.0}, {"date": "2025-04-08", "close": 1.475, "volume": 239068.0}, {"date": "2025-04-09", "close": 1.39, "volume": 189204.0}, {"date": "2025-04-10", "close": 1.47, "volume": 287435.0}, {"date": "2025-04-11", "close": 1.435, "volume": 185285.0}, {"date": "2025-04-14", "close": 1.455, "volume": 140685.0}, {"date": "2025-04-15", "close": 1.425, "volume": 144496.0}, {"date": "2025-04-16", "close": 1.38, "volume": 246313.0}, {"date": "2025-04-17", "close": 1.375, "volume": 212596.0}, {"date": "2025-04-22", "close": 1.38, "volume": 638581.0}, {"date": "2025-04-23", "close": 1.435, "volume": 155201.0}, {"date": "2025-04-24", "close": 1.46, "volume": 163052.0}, {"date": "2025-04-28", "close": 1.44, "volume": 318572.0}, {"date": "2025-04-29", "close": 1.47, "volume": 181327.0}, {"date": "2025-04-30", "close": 1.425, "volume": 199114.0}, {"date": "2025-05-01", "close": 1.46, "volume": 176009.0}, {"date": "2025-05-02", "close": 1.485, "volume": 274413.0}, {"date": "2025-05-05", "close": 1.455, "volume": 113917.0}, {"date": "2025-05-06", "close": 1.465, "volume": 55916.0}, {"date": "2025-05-07", "close": 1.425, "volume": 126710.0}, {"date": "2025-05-08", "close": 1.455, "volume": 198402.0}, {"date": "2025-05-09", "close": 1.52, "volume": 327446.0}, {"date": "2025-05-12", "close": 1.58, "volume": 449252.0}, {"date": "2025-05-13", "close": 1.575, "volume": 530126.0}, {"date": "2025-05-14", "close": 1.55, "volume": 410866.0}, {"date": "2025-05-15", "close": 1.565, "volume": 162434.0}, {"date": "2025-05-16", "close": 1.57, "volume": 106364.0}, {"date": "2025-05-19", "close": 1.53, "volume": 402372.0}, {"date": "2025-05-20", "close": 1.55, "volume": 275679.0}, {"date": "2025-05-21", "close": 1.535, "volume": 210343.0}, {"date": "2025-05-22", "close": 1.55, "volume": 177498.0}, {"date": "2025-05-23", "close": 1.51, "volume": 210885.0}, {"date": "2025-05-26", "close": 1.48, "volume": 178140.0}, {"date": "2025-05-27", "close": 1.455, "volume": 303087.0}, {"date": "2025-05-28", "close": 1.46, "volume": 370420.0}, {"date": "2025-05-29", "close": 1.46, "volume": 265944.0}, {"date": "2025-05-30", "close": 1.45, "volume": 400937.0}, {"date": "2025-06-02", "close": 1.45, "volume": 162221.0}, {"date": "2025-06-03", "close": 1.45, "volume": 157605.0}, {"date": "2025-06-04", "close": 1.465, "volume": 136053.0}, {"date": "2025-06-05", "close": 1.49, "volume": 374766.0}, {"date": "2025-06-06", "close": 1.49, "volume": 110982.0}, {"date": "2025-06-10", "close": 1.46, "volume": 260305.0}, {"date": "2025-06-11", "close": 1.455, "volume": 330465.0}, {"date": "2025-06-12", "close": 1.43, "volume": 228104.0}, {"date": "2025-06-13", "close": 1.345, "volume": 945255.0}, {"date": "2025-06-16", "close": 1.36, "volume": 671153.0}, {"date": "2025-06-17", "close": 1.36, "volume": 188826.0}, {"date": "2025-06-18", "close": 1.385, "volume": 583908.0}, {"date": "2025-06-19", "close": 1.35, "volume": 363806.0}, {"date": "2025-06-20", "close": 1.355, "volume": 290252.0}, {"date": "2025-06-23", "close": 1.325, "volume": 406659.0}, {"date": "2025-06-24", "close": 1.335, "volume": 1309794.0}, {"date": "2025-06-25", "close": 1.335, "volume": 1391175.0}, {"date": "2025-06-26", "close": 1.335, "volume": 1370468.0}, {"date": "2025-06-27", "close": 1.375, "volume": 1521902.0}, {"date": "2025-06-30", "close": 1.43, "volume": 600299.0}, {"date": "2025-07-01", "close": 1.49, "volume": 419705.0}, {"date": "2025-07-02", "close": 1.485, "volume": 395743.0}, {"date": "2025-07-03", "close": 1.515, "volume": 375060.0}, {"date": "2025-07-04", "close": 1.53, "volume": 611581.0}, {"date": "2025-07-07", "close": 1.53, "volume": 219781.0}, {"date": "2025-07-08", "close": 1.55, "volume": 370576.0}, {"date": "2025-07-09", "close": 1.515, "volume": 224299.0}, {"date": "2025-07-10", "close": 1.52, "volume": 352151.0}, {"date": "2025-07-11", "close": 1.525, "volume": 342476.0}, {"date": "2025-07-14", "close": 1.55, "volume": 406660.0}, {"date": "2025-07-15", "close": 1.565, "volume": 286576.0}, {"date": "2025-07-16", "close": 1.535, "volume": 214764.0}, {"date": "2025-07-17", "close": 1.495, "volume": 705674.0}, {"date": "2025-07-18", "close": 1.485, "volume": 253117.0}, {"date": "2025-07-21", "close": 1.465, "volume": 340407.0}, {"date": "2025-07-22", "close": 1.52, "volume": 120544.0}, {"date": "2025-07-23", "close": 1.505, "volume": 166565.0}, {"date": "2025-07-24", "close": 1.485, "volume": 242335.0}, {"date": "2025-07-25", "close": 1.485, "volume": 114920.0}, {"date": "2025-07-28", "close": 1.695, "volume": 1624814.0}, {"date": "2025-07-29", "close": 1.655, "volume": 817011.0}, {"date": "2025-07-30", "close": 1.645, "volume": 464014.0}, {"date": "2025-07-31", "close": 1.68, "volume": 288535.0}, {"date": "2025-08-01", "close": 1.67, "volume": 324541.0}, {"date": "2025-08-04", "close": 1.655, "volume": 290550.0}, {"date": "2025-08-05", "close": 1.655, "volume": 142839.0}, {"date": "2025-08-06", "close": 1.67, "volume": 122685.0}, {"date": "2025-08-07", "close": 1.695, "volume": 276584.0}, {"date": "2025-08-08", "close": 1.745, "volume": 452883.0}, {"date": "2025-08-11", "close": 1.73, "volume": 347275.0}, {"date": "2025-08-12", "close": 1.705, "volume": 277765.0}, {"date": "2025-08-13", "close": 1.76, "volume": 276506.0}, {"date": "2025-08-14", "close": 1.72, "volume": 285315.0}, {"date": "2025-08-15", "close": 1.765, "volume": 200119.0}, {"date": "2025-08-18", "close": 1.77, "volume": 130957.0}, {"date": "2025-08-19", "close": 1.74, "volume": 331586.0}, {"date": "2025-08-20", "close": 1.75, "volume": 180489.0}, {"date": "2025-08-21", "close": 1.745, "volume": 218453.0}, {"date": "2025-08-22", "close": 1.705, "volume": 249288.0}, {"date": "2025-08-25", "close": 1.8, "volume": 349252.0}, {"date": "2025-08-26", "close": 1.755, "volume": 749110.0}, {"date": "2025-08-27", "close": 1.835, "volume": 643388.0}, {"date": "2025-08-28", "close": 1.87, "volume": 525987.0}, {"date": "2025-08-29", "close": 1.9, "volume": 678562.0}, {"date": "2025-09-01", "close": 1.805, "volume": 404818.0}, {"date": "2025-09-02", "close": 1.79, "volume": 97076.0}, {"date": "2025-09-03", "close": 1.745, "volume": 186592.0}, {"date": "2025-09-04", "close": 1.725, "volume": 432127.0}, {"date": "2025-09-05", "close": 1.72, "volume": 322326.0}, {"date": "2025-09-08", "close": 1.73, "volume": 254606.0}, {"date": "2025-09-09", "close": 1.725, "volume": 171076.0}, {"date": "2025-09-10", "close": 1.675, "volume": 288916.0}, {"date": "2025-09-11", "close": 1.665, "volume": 252957.0}, {"date": "2025-09-12", "close": 1.655, "volume": 223601.0}, {"date": "2025-09-15", "close": 1.66, "volume": 303072.0}, {"date": "2025-09-16", "close": 1.67, "volume": 252971.0}, {"date": "2025-09-17", "close": 1.65, "volume": 256644.0}, {"date": "2025-09-18", "close": 1.69, "volume": 176428.0}, {"date": "2025-09-19", "close": 1.725, "volume": 440989.0}, {"date": "2025-09-22", "close": 1.745, "volume": 255594.0}, {"date": "2025-09-23", "close": 1.735, "volume": 157081.0}, {"date": "2025-09-24", "close": 1.705, "volume": 127460.0}, {"date": "2025-09-25", "close": 1.715, "volume": 82368.0}, {"date": "2025-09-26", "close": 1.71, "volume": 114304.0}, {"date": "2025-09-29", "close": 1.7, "volume": 155150.0}, {"date": "2025-09-30", "close": 1.715, "volume": 97109.0}, {"date": "2025-10-01", "close": 1.68, "volume": 168708.0}, {"date": "2025-10-02", "close": 1.685, "volume": 192144.0}, {"date": "2025-10-03", "close": 1.69, "volume": 124146.0}, {"date": "2025-10-06", "close": 1.69, "volume": 83821.0}, {"date": "2025-10-07", "close": 1.685, "volume": 117627.0}, {"date": "2025-10-08", "close": 1.69, "volume": 178854.0}, {"date": "2025-10-09", "close": 1.67, "volume": 345756.0}, {"date": "2025-10-10", "close": 1.7, "volume": 100438.0}, {"date": "2025-10-13", "close": 1.665, "volume": 253041.0}, {"date": "2025-10-14", "close": 1.675, "volume": 111388.0}, {"date": "2025-10-15", "close": 1.69, "volume": 112073.0}, {"date": "2025-10-16", "close": 1.73, "volume": 322384.0}, {"date": "2025-10-17", "close": 1.69, "volume": 217474.0}, {"date": "2025-10-20", "close": 1.67, "volume": 153059.0}, {"date": "2025-10-21", "close": 1.73, "volume": 132237.0}, {"date": "2025-10-22", "close": 1.7, "volume": 958667.0}, {"date": "2025-10-23", "close": 1.81, "volume": 1951916.0}, {"date": "2025-10-24", "close": 1.92, "volume": 1461482.0}, {"date": "2025-10-27", "close": 1.9, "volume": 332529.0}, {"date": "2025-10-28", "close": 1.895, "volume": 708306.0}, {"date": "2025-10-29", "close": 1.925, "volume": 468008.0}, {"date": "2025-10-30", "close": 1.89, "volume": 401483.0}, {"date": "2025-10-31", "close": 1.9, "volume": 189402.0}, {"date": "2025-11-03", "close": 1.85, "volume": 441427.0}, {"date": "2025-11-04", "close": 1.84, "volume": 112148.0}, {"date": "2025-11-05", "close": 1.77, "volume": 395805.0}, {"date": "2025-11-06", "close": 1.765, "volume": 97223.0}, {"date": "2025-11-07", "close": 1.745, "volume": 147886.0}, {"date": "2025-11-10", "close": 1.81, "volume": 206730.0}, {"date": "2025-11-11", "close": 1.81, "volume": 116933.0}, {"date": "2025-11-12", "close": 1.845, "volume": 84986.0}, {"date": "2025-11-13", "close": 1.8, "volume": 395144.0}, {"date": "2025-11-14", "close": 1.79, "volume": 138757.0}, {"date": "2025-11-17", "close": 1.79, "volume": 91351.0}, {"date": "2025-11-18", "close": 1.75, "volume": 395380.0}, {"date": "2025-11-19", "close": 1.78, "volume": 245597.0}, {"date": "2025-11-20", "close": 1.8, "volume": 152429.0}, {"date": "2025-11-21", "close": 1.745, "volume": 306645.0}, {"date": "2025-11-24", "close": 1.765, "volume": 109184.0}, {"date": "2025-11-25", "close": 1.76, "volume": 130284.0}, {"date": "2025-11-26", "close": 1.77, "volume": 350539.0}, {"date": "2025-11-27", "close": 1.76, "volume": 237062.0}, {"date": "2025-11-28", "close": 1.78, "volume": 156750.0}, {"date": "2025-12-01", "close": 1.77, "volume": 150683.0}, {"date": "2025-12-02", "close": 1.76, "volume": 82392.0}, {"date": "2025-12-03", "close": 1.75, "volume": 394382.0}, {"date": "2025-12-04", "close": 1.74, "volume": 114945.0}, {"date": "2025-12-05", "close": 1.75, "volume": 190778.0}, {"date": "2025-12-08", "close": 1.725, "volume": 227557.0}, {"date": "2025-12-09", "close": 1.745, "volume": 259506.0}, {"date": "2025-12-10", "close": 1.75, "volume": 74561.0}, {"date": "2025-12-11", "close": 1.785, "volume": 178209.0}, {"date": "2025-12-12", "close": 1.79, "volume": 83581.0}, {"date": "2025-12-15", "close": 1.82, "volume": 81017.0}, {"date": "2025-12-16", "close": 1.84, "volume": 413418.0}, {"date": "2025-12-17", "close": 1.88, "volume": 204133.0}, {"date": "2025-12-18", "close": 1.855, "volume": 70875.0}, {"date": "2025-12-19", "close": 1.895, "volume": 141808.0}, {"date": "2025-12-22", "close": 1.87, "volume": 51452.0}, {"date": "2025-12-23", "close": 1.845, "volume": 232747.0}, {"date": "2025-12-24", "close": 1.87, "volume": 52152.0}, {"date": "2025-12-29", "close": 1.825, "volume": 98797.0}, {"date": "2025-12-30", "close": 1.815, "volume": 76794.0}, {"date": "2025-12-31", "close": 1.825, "volume": 58488.0}, {"date": "2026-01-02", "close": 1.89, "volume": 22832.0}, {"date": "2026-01-05", "close": 1.83, "volume": 93341.0}, {"date": "2026-01-06", "close": 1.86, "volume": 47933.0}, {"date": "2026-01-07", "close": 1.875, "volume": 53708.0}, {"date": "2026-01-08", "close": 1.86, "volume": 161267.0}, {"date": "2026-01-09", "close": 1.87, "volume": 82514.0}, {"date": "2026-01-12", "close": 1.865, "volume": 98547.0}, {"date": "2026-01-13", "close": 1.89, "volume": 143002.0}, {"date": "2026-01-14", "close": 1.86, "volume": 63902.0}, {"date": "2026-01-15", "close": 1.86, "volume": 138238.0}, {"date": "2026-01-16", "close": 1.87, "volume": 73614.0}, {"date": "2026-01-19", "close": 1.83, "volume": 210560.0}, {"date": "2026-01-20", "close": 1.87, "volume": 189348.0}, {"date": "2026-01-21", "close": 1.87, "volume": 100374.0}, {"date": "2026-01-22", "close": 1.915, "volume": 213508.0}, {"date": "2026-01-23", "close": 1.95, "volume": 350037.0}, {"date": "2026-01-27", "close": 1.98, "volume": 261591.0}, {"date": "2026-01-28", "close": 1.98, "volume": 218215.0}, {"date": "2026-01-29", "close": 1.98, "volume": 378295.0}, {"date": "2026-01-30", "close": 2.03, "volume": 497574.0}, {"date": "2026-02-02", "close": 2.04, "volume": 492416.0}, {"date": "2026-02-03", "close": 2.07, "volume": 486064.0}, {"date": "2026-02-04", "close": 2.04, "volume": 226799.0}, {"date": "2026-02-05", "close": 2.0, "volume": 445080.0}, {"date": "2026-02-06", "close": 1.915, "volume": 1263408.0}, {"date": "2026-02-09", "close": 1.94, "volume": 463458.0}, {"date": "2026-02-10", "close": 1.96, "volume": 114158.0}, {"date": "2026-02-11", "close": 1.92, "volume": 173731.0}, {"date": "2026-02-12", "close": 1.895, "volume": 108591.0}, {"date": "2026-02-13", "close": 1.805, "volume": 660885.0}, {"date": "2026-02-16", "close": 1.805, "volume": 236195.0}, {"date": "2026-02-17", "close": 1.805, "volume": 53616.0}, {"date": "2026-02-18", "close": 1.85, "volume": 134430.0}, {"date": "2026-02-19", "close": 1.88, "volume": 121254.0}, {"date": "2026-02-20", "close": 1.85, "volume": 100212.0}, {"date": "2026-02-23", "close": 1.84, "volume": 157710.0}, {"date": "2026-02-24", "close": 1.8, "volume": 220270.0}, {"date": "2026-02-25", "close": 1.735, "volume": 523745.0}, {"date": "2026-02-26", "close": 1.79, "volume": 721066.0}, {"date": "2026-02-27", "close": 1.795, "volume": 269770.0}, {"date": "2026-03-02", "close": 1.715, "volume": 986455.0}, {"date": "2026-03-03", "close": 1.68, "volume": 370260.0}, {"date": "2026-03-04", "close": 1.62, "volume": 236012.0}, {"date": "2026-03-05", "close": 1.64, "volume": 427837.0}, {"date": "2026-03-06", "close": 1.615, "volume": 335524.0}, {"date": "2026-03-09", "close": 1.565, "volume": 378990.0}, {"date": "2026-03-10", "close": 1.575, "volume": 241732.0}, {"date": "2026-03-11", "close": 1.56, "volume": 220889.0}, {"date": "2026-03-12", "close": 1.505, "volume": 432940.0}, {"date": "2026-03-13", "close": 1.46, "volume": 508393.0}, {"date": "2026-03-16", "close": 1.475, "volume": 365575.0}, {"date": "2026-03-17", "close": 1.465, "volume": 97163.0}, {"date": "2026-03-18", "close": 1.47, "volume": 572909.0}, {"date": "2026-03-19", "close": 1.44, "volume": 227584.0}, {"date": "2026-03-20", "close": 1.415, "volume": 630899.0}, {"date": "2026-03-23", "close": 1.36, "volume": 1781226.0}, {"date": "2026-03-24", "close": 1.415, "volume": 351577.0}, {"date": "2026-03-25", "close": 1.445, "volume": 252699.0}, {"date": "2026-03-26", "close": 1.45, "volume": 237087.0}, {"date": "2026-03-27", "close": 1.415, "volume": 147540.0}, {"date": "2026-03-30", "close": 1.41, "volume": 262959.0}, {"date": "2026-03-31", "close": 1.44, "volume": 110220.0}, {"date": "2026-04-01", "close": 1.515, "volume": 378611.0}, {"date": "2026-04-02", "close": 1.47, "volume": 214821.0}, {"date": "2026-04-07", "close": 1.525, "volume": 184376.0}, {"date": "2026-04-08", "close": 1.61, "volume": 526892.0}, {"date": "2026-04-09", "close": 1.605, "volume": 315244.0}, {"date": "2026-04-10", "close": 1.6, "volume": 105708.0}, {"date": "2026-04-13", "close": 1.56, "volume": 180587.0}, {"date": "2026-04-14", "close": 1.515, "volume": 243616.0}, {"date": "2026-04-15", "close": 1.535, "volume": 224103.0}, {"date": "2026-04-16", "close": 1.55, "volume": 135757.0}, {"date": "2026-04-17", "close": 1.535, "volume": 93838.0}, {"date": "2026-04-20", "close": 1.555, "volume": 173507.0}, {"date": "2026-04-21", "close": 1.53, "volume": 30647.0}, {"date": "2026-04-22", "close": 1.53, "volume": 107769.0}, {"date": "2026-04-23", "close": 1.515, "volume": 88228.0}, {"date": "2026-04-24", "close": 1.505, "volume": 139281.0}, {"date": "2026-04-27", "close": 1.475, "volume": 70086.0}, {"date": "2026-04-28", "close": 1.445, "volume": 113934.0}, {"date": "2026-04-29", "close": 1.435, "volume": 77051.0}, {"date": "2026-04-30", "close": 1.45, "volume": 115547.0}, {"date": "2026-05-01", "close": 1.45, "volume": 84022.0}, {"date": "2026-05-04", "close": 1.47, "volume": 221586.0}, {"date": "2026-05-05", "close": 1.455, "volume": 82731.0}, {"date": "2026-05-06", "close": 1.48, "volume": 60975.0}, {"date": "2026-05-07", "close": 1.505, "volume": 106891.0}, {"date": "2026-05-08", "close": 1.47, "volume": 95869.0}, {"date": "2026-05-11", "close": 1.435, "volume": 235657.0}, {"date": "2026-05-12", "close": 1.44, "volume": 195882.0}, {"date": "2026-05-13", "close": 1.445, "volume": 342671.0}, {"date": "2026-05-14", "close": 1.435, "volume": 184363.0}, {"date": "2026-05-15", "close": 1.42, "volume": 231132.0}, {"date": "2026-05-18", "close": 1.4, "volume": 480943.0}, {"date": "2026-05-19", "close": 1.415, "volume": 91306.0}, {"date": "2026-05-20", "close": 1.4, "volume": 91046.0}, {"date": "2026-05-21", "close": 1.42, "volume": 23884.0}, {"date": "2026-05-22", "close": 1.43, "volume": 19956.0}, {"date": "2026-05-25", "close": 1.45, "volume": 84948.0}, {"date": "2026-05-26", "close": 1.435, "volume": 66624.0}, {"date": "2026-05-27", "close": 1.425, "volume": 44820.0}, {"date": "2026-05-28", "close": 1.42, "volume": 123768.0}, {"date": "2026-05-29", "close": 1.42, "volume": 48808.0}, {"date": "2026-06-01", "close": 1.405, "volume": 42505.0}, {"date": "2026-06-02", "close": 1.415, "volume": 138065.0}, {"date": "2026-06-03", "close": 1.385, "volume": 279735.0}, {"date": "2026-06-04", "close": 1.4, "volume": 107663.0}, {"date": "2026-06-05", "close": 1.38, "volume": 177080.0}, {"date": "2026-06-09", "close": 1.355, "volume": 392462.0}, {"date": "2026-06-10", "close": 1.39, "volume": 121811.0}, {"date": "2026-06-11", "close": 1.39, "volume": 257234.0}, {"date": "2026-06-12", "close": 1.435, "volume": 240475.0}, {"date": "2026-06-15", "close": 1.54, "volume": 445476.0}, {"date": "2026-06-16", "close": 1.505, "volume": 110899.0}, {"date": "2026-06-17", "close": 1.495, "volume": 317275.0}, {"date": "2026-06-18", "close": 1.5, "volume": 196377.0}, {"date": "2026-06-19", "close": 1.505, "volume": 61531.0}, {"date": "2026-06-22", "close": 1.5, "volume": 194140.0}, {"date": "2026-06-23", "close": 1.48, "volume": 192968.0}, {"date": "2026-06-24", "close": 1.465, "volume": 128619.0}, {"date": "2026-06-25", "close": 1.445, "volume": 223641.0}, {"date": "2026-06-26", "close": 1.44, "volume": 252967.0}, {"date": "2026-06-29", "close": 1.435, "volume": 144002.0}, {"date": "2026-06-30", "close": 1.415, "volume": 114461.0}, {"date": "2026-07-01", "close": 1.485, "volume": 112836.0}, {"date": "2026-07-02", "close": 1.5, "volume": 149261.0}, {"date": "2026-07-03", "close": 1.51, "volume": 44130.0}, {"date": "2026-07-06", "close": 1.525, "volume": 80935.0}, {"date": "2026-07-07", "close": 1.535, "volume": 100950.0}, {"date": "2026-07-08", "close": 1.51, "volume": 87956.0}, {"date": "2026-07-09", "close": 1.51, "volume": 77991.0}, {"date": "2026-07-10", "close": 1.515, "volume": 33430.0}, {"date": "2026-07-13", "close": 1.485, "volume": 117229.0}, {"date": "2026-07-14", "close": 1.465, "volume": 260527.0}, {"date": "2026-07-15", "close": 1.47, "volume": 95675.0}, {"date": "2026-07-16", "close": 1.505, "volume": 197403.0}, {"date": "2026-07-17", "close": 1.46, "volume": 452056.0}, {"date": "2026-07-20", "close": 1.46, "volume": 242717.0}, {"date": "2026-07-21", "close": 1.48, "volume": 48343.0}, {"date": "2026-07-22", "close": 1.485, "volume": 105213.0}, {"date": "2026-07-23", "close": 1.48, "volume": 100448.0}, {"date": "2026-07-24", "close": 1.46, "volume": 63551.0}, {"date": "2026-07-27", "close": 1.505, "volume": 199179.0}, {"date": "2026-07-28", "close": 1.53, "volume": 296942.0}, {"date": "2026-07-29", "close": 1.54, "volume": 270827.0}, {"date": "2026-07-30", "close": 1.53, "volume": 75603.0}, {"date": "2026-07-31", "close": 1.56, "volume": 123663.0}, {"date": "2026-08-03", "close": 1.57, "volume": 130022.0}, {"date": "2026-08-04", "close": 1.58, "volume": 114028.0}, {"date": "2026-08-05", "close": 1.55, "volume": 151901.0}, {"date": "2026-08-06", "close": 1.55, "volume": 81510.0}, {"date": "2026-08-07", "close": 1.56, "volume": 66979.0}, {"date": "2026-08-10", "close": 1.53, "volume": 94964.0}, {"date": "2026-08-11", "close": 1.55, "volume": 75216.0}, {"date": "2026-08-12", "close": 1.53, "volume": 111075.0}, {"date": "2026-08-13", "close": 1.51, "volume": 47422.0}, {"date": "2026-08-14", "close": 1.57, "volume": 12261.0}, {"date": "2026-08-17", "close": 1.55, "volume": 181496.0}, {"date": "2026-08-18", "close": 1.53, "volume": 127519.0}, {"date": "2026-08-19", "close": 1.53, "volume": 90274.0}, {"date": "2026-08-20", "close": 1.575, "volume": 58012.0}, {"date": "2026-08-21", "close": 1.52, "volume": 292765.0}, {"date": "2026-08-24", "close": 1.55, "volume": 171815.0}, {"date": "2026-08-25", "close": 1.575, "volume": 108257.0}, {"date": "2026-08-26", "close": 1.58, "volume": 452673.0}, {"date": "2026-08-27", "close": 1.585, "volume": 325752.0}, {"date": "2026-08-28", "close": 1.59, "volume": 324680.0}, {"date": "2026-08-31", "close": 1.585, "volume": 425061.0}, {"date": "2026-09-01", "close": 1.535, "volume": 201642.0}, {"date": "2026-09-02", "close": 1.535, "volume": 278207.0}, {"date": "2026-09-03", "close": 1.54, "volume": 139486.0}, {"date": "2026-09-04", "close": 1.51, "volume": 354986.0}, {"date": "2026-09-07", "close": 1.485, "volume": 137413.0}, {"date": "2026-09-08", "close": 1.48, "volume": 97917.0}, {"date": "2026-09-09", "close": 1.47, "volume": 87963.0}, {"date": "2026-09-10", "close": 1.45, "volume": 237671.0}, {"date": "2026-09-11", "close": 1.43, "volume": 117559.0}, {"date": "2026-09-14", "close": 1.415, "volume": 111539.0}, {"date": "2026-09-15", "close": 1.415, "volume": 87156.0}, {"date": "2026-09-16", "close": 1.41, "volume": 80231.0}, {"date": "2026-09-17", "close": 1.405, "volume": 200437.0}, {"date": "2026-09-18", "close": 1.405, "volume": 55038.0}], "refreshing": true}