{"ticker": "HSN", "overview": {"name": "Hansen Technologies Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HSN", "has_prices": true, "as_of": "2026-09-18", "last": 3.18, "prev_close": 3.37, "change": -0.18999999999999995, "change_pct": -0.056379821958456956, "session_volume": 3148665.0, "vwap_5": 3.26459585674337, "vwap_20": 3.366844113606665, "vwap_60": 3.576601157701737, "vwap_250": 4.445020181094109, "high_52w": 6.17, "low_52w": 3.18, "avg_volume_20": 1257084.7, "sessions": 400, "market_cap": {"value": 689852456.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158362", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158362", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "ASX-03157067", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157067", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "ASX-03155738", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies 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": "Substantial-holder notice lands on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155738", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "ASX-03151895", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies 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": "Substantial-holder notice lands on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151895", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "ASX-03145868", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145868", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03145864", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145864", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03134355", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies 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": "Substantial-holder notice lands on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134355", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03133552", "src": "ASX", "ticker": "HSN", "cik": "", "company": "Hansen Technologies Limited", "company_raw": "Hansen Technologies 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": "Substantial-holder notice lands on HSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133552", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Howell", "notice_type": "3Y", "direct_shares": 55755.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154303-3A705180", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Don Rankin", "notice_type": "3Y", "direct_shares": 33500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153008-3A704939", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rebecca Wilson", "notice_type": "3Y", "direct_shares": 9168.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Power to exercise or control the exercise of the right to vote or dispose of the shares h", "pct": null, "notice_date": "2026-04-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074731-3A690616", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-07", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151679-3A704691", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-09-22", "source_url": "https://www.marketindex.com.au/asx/hsn", "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": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/hsn", "needs_ocr": 0}], "directors": [{"name": "Rebecca Wilson", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "Mr Don Rankin", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "David Howell", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2014-03-07", "last_seen": "2014-03-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154303-3A705180"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153008-3A704939"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152211-3A704791"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151679-3A704691"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HSN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151610-3A704677"}], "performance": {"ticker": "HSN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-06-01", "close": 0.972732, "volume": 2153854.0}, {"date": "2000-06-02", "close": 1.076616, "volume": 1215587.0}, {"date": "2000-06-05", "close": 1.13328, "volume": 961935.0}, {"date": "2000-06-06", "close": 1.142724, "volume": 263733.0}, {"date": "2000-06-07", "close": 1.08606, "volume": 18477.0}, {"date": "2000-06-08", "close": 1.029396, "volume": 127225.0}, {"date": "2000-06-09", "close": 1.114392, "volume": 241741.0}, {"date": "2000-06-14", "close": 1.189944, "volume": 321846.0}, {"date": "2000-06-15", "close": 1.189944, "volume": 87357.0}, {"date": "2000-06-16", "close": 1.152168, "volume": 202774.0}, {"date": "2000-06-19", "close": 1.303272, "volume": 55591.0}, {"date": "2000-06-20", "close": 1.284384, "volume": 591487.0}, {"date": "2000-06-21", "close": 1.4166, "volume": 209332.0}, {"date": "2000-06-22", "close": 1.51104, "volume": 172060.0}, {"date": "2000-06-23", "close": 1.520484, "volume": 47264.0}, {"date": "2000-06-26", "close": 1.4166, "volume": 55061.0}, {"date": "2000-06-27", "close": 1.4166, "volume": 257856.0}, {"date": "2000-06-28", "close": 1.46382, "volume": 296908.0}, {"date": "2000-06-29", "close": 1.624368, "volume": 130877.0}, {"date": "2000-06-30", "close": 1.69992, "volume": 77827.0}, {"date": "2000-07-03", "close": 1.614924, "volume": 477457.0}, {"date": "2000-07-04", "close": 1.46382, "volume": 26154.0}, {"date": "2000-07-05", "close": 1.60548, "volume": 348793.0}, {"date": "2000-07-06", "close": 1.55826, "volume": 4648.0}, {"date": "2000-07-07", "close": 1.539372, "volume": 8587.0}, {"date": "2000-07-10", "close": 1.51104, "volume": 20849.0}, {"date": "2000-07-11", "close": 1.473264, "volume": 9530.0}, {"date": "2000-07-12", "close": 1.51104, "volume": 14943.0}, {"date": "2000-07-13", "close": 1.60548, "volume": 594660.0}, {"date": "2000-07-14", "close": 1.6527, "volume": 52610.0}, {"date": "2000-07-17", "close": 1.6527, "volume": 66036.0}, {"date": "2000-07-18", "close": 1.55826, "volume": 65266.0}, {"date": "2000-07-19", "close": 1.643256, "volume": 52213.0}, {"date": "2000-07-20", "close": 1.6527, "volume": 73586.0}, {"date": "2000-07-21", "close": 1.662144, "volume": 29331.0}, {"date": "2000-07-24", "close": 1.6527, "volume": 143641.0}, {"date": "2000-07-25", "close": 1.6527, "volume": 230930.0}, {"date": "2000-07-26", "close": 1.69992, "volume": 52144.0}, {"date": "2000-07-27", "close": 1.69992, "volume": 53897.0}, {"date": "2000-07-28", "close": 1.737696, "volume": 61528.0}, {"date": "2000-07-31", "close": 1.69992, "volume": 81738.0}, {"date": "2000-08-01", "close": 1.756584, "volume": 147819.0}, {"date": "2000-08-02", "close": 1.84158, "volume": 87531.0}, {"date": "2000-08-03", "close": 1.756584, "volume": 24778.0}, {"date": "2000-08-04", "close": 1.79436, "volume": 28590.0}, {"date": "2000-08-07", "close": 1.869912, "volume": 6554.0}, {"date": "2000-08-08", "close": 1.860468, "volume": 21114.0}, {"date": "2000-08-09", "close": 1.84158, "volume": 30707.0}, {"date": "2000-08-10", "close": 1.879356, "volume": 318615.0}, {"date": "2000-08-11", "close": 1.860468, "volume": 62474.0}, {"date": "2000-08-14", "close": 1.84158, "volume": 16288.0}, {"date": "2000-08-15", "close": 1.813248, "volume": 14229.0}, {"date": "2000-08-16", "close": 1.84158, "volume": 75074.0}, {"date": "2000-08-17", "close": 1.79436, "volume": 12706.0}, {"date": "2000-08-18", "close": 1.84158, "volume": 17154.0}, {"date": "2000-08-21", "close": 1.84158, "volume": 67027.0}, {"date": "2000-08-22", "close": 1.84158, "volume": 20119.0}, {"date": "2000-08-23", "close": 1.8888, "volume": 64115.0}, {"date": "2000-08-24", "close": 1.803804, "volume": 33249.0}, {"date": "2000-08-25", "close": 1.869912, "volume": 42884.0}, {"date": "2000-08-28", "close": 1.917132, "volume": 30204.0}, {"date": "2000-08-29", "close": 2.096568, "volume": 47649.0}, {"date": "2000-08-30", "close": 2.26656, "volume": 94356.0}, {"date": "2000-08-31", "close": 2.17212, "volume": 46566.0}, {"date": "2000-09-01", "close": 2.17212, "volume": 19822.0}, {"date": "2000-09-04", "close": 2.26656, "volume": 65385.0}, {"date": "2000-09-05", "close": 2.332668, "volume": 84370.0}, {"date": "2000-09-06", "close": 2.351556, "volume": 39642.0}, {"date": "2000-09-07", "close": 2.351556, "volume": 34310.0}, {"date": "2000-09-08", "close": 2.31378, "volume": 19959.0}, {"date": "2000-09-11", "close": 2.31378, "volume": 13765.0}, {"date": "2000-09-12", "close": 2.1683424, "volume": 9530.0}, {"date": "2000-09-13", "close": 2.1249, "volume": 13448.0}, {"date": "2000-09-14", "close": 1.964352, "volume": 24142.0}, {"date": "2000-09-15", "close": 2.07768, "volume": 12534.0}, {"date": "2000-09-18", "close": 2.07768, "volume": 43132.0}, {"date": "2000-09-19", "close": 2.03046, "volume": 13765.0}, {"date": "2000-09-20", "close": 2.03046, "volume": 21764.0}, {"date": "2000-09-21", "close": 2.058792, "volume": 10277.0}, {"date": "2000-09-22", "close": 1.973796, "volume": 43351.0}, {"date": "2000-09-25", "close": 1.8888, "volume": 33884.0}, {"date": "2000-09-26", "close": 1.8888, "volume": 22501.0}, {"date": "2000-09-27", "close": 1.8888, "volume": 32296.0}, {"date": "2000-09-29", "close": 1.8888, "volume": 13236.0}, {"date": "2000-10-03", "close": 1.8888, "volume": 5294.0}, {"date": "2000-10-05", "close": 1.8888, "volume": 9530.0}, {"date": "2000-10-06", "close": 2.1249, "volume": 154899.0}, {"date": "2000-10-09", "close": 2.07768, "volume": 11648.0}, {"date": "2000-10-10", "close": 2.03046, "volume": 42778.0}, {"date": "2000-10-11", "close": 2.07768, "volume": 185431.0}, {"date": "2000-10-12", "close": 2.039904, "volume": 51499.0}, {"date": "2000-10-13", "close": 2.03046, "volume": 110636.0}, {"date": "2000-10-16", "close": 1.98324, "volume": 11389.0}, {"date": "2000-10-19", "close": 2.03046, "volume": 26472.0}, {"date": "2000-10-20", "close": 2.03046, "volume": 10589.0}, {"date": "2000-10-23", "close": 2.07768, "volume": 60496.0}, {"date": "2000-10-24", "close": 2.039904, "volume": 65891.0}, {"date": "2000-10-25", "close": 1.98324, "volume": 4500.0}, {"date": "2000-10-26", "close": 1.98324, "volume": 35616.0}, {"date": "2000-10-27", "close": 1.84158, "volume": 2118.0}, {"date": "2000-10-30", "close": 2.002128, "volume": 21495.0}, {"date": "2000-10-31", "close": 1.964352, "volume": 47120.0}, {"date": "2000-11-01", "close": 1.860468, "volume": 444759.0}, {"date": "2000-11-02", "close": 1.869912, "volume": 1981986.0}, {"date": "2000-11-03", "close": 1.98324, "volume": 16413.0}, {"date": "2000-11-06", "close": 1.93602, "volume": 3590.0}, {"date": "2000-11-07", "close": 1.869912, "volume": 5294.0}, {"date": "2000-11-08", "close": 1.917132, "volume": 11648.0}, {"date": "2000-11-09", "close": 1.860468, "volume": 317662.0}, {"date": "2000-11-10", "close": 1.84158, "volume": 18530.0}, {"date": "2000-11-13", "close": 1.84158, "volume": 22819.0}, {"date": "2000-11-14", "close": 1.98324, "volume": 3823.0}, {"date": "2000-11-15", "close": 1.917132, "volume": 18096.0}, {"date": "2000-11-16", "close": 1.917132, "volume": 4237.0}, {"date": "2000-11-17", "close": 1.8888, "volume": 11648.0}, {"date": "2000-11-20", "close": 1.926576, "volume": 142331.0}, {"date": "2000-11-21", "close": 1.973796, "volume": 21443.0}, {"date": "2000-11-22", "close": 1.954908, "volume": 10589.0}, {"date": "2000-11-23", "close": 1.8888, "volume": 3238.0}, {"date": "2000-11-24", "close": 1.879356, "volume": 34543.0}, {"date": "2000-11-27", "close": 1.879356, "volume": null}, {"date": "2000-11-28", "close": 1.879356, "volume": 21624.0}, {"date": "2000-11-29", "close": 1.879356, "volume": 364530.0}, {"date": "2000-11-30", "close": 1.851024, "volume": 599534.0}, {"date": "2000-12-01", "close": 1.84158, "volume": 16383.0}, {"date": "2000-12-04", "close": 1.84158, "volume": 1059.0}, {"date": "2000-12-05", "close": 1.803804, "volume": 1125.0}, {"date": "2000-12-06", "close": 1.813248, "volume": 91169.0}, {"date": "2000-12-07", "close": 1.79436, "volume": 2912.0}, {"date": "2000-12-08", "close": 1.74714, "volume": 1059.0}, {"date": "2000-12-11", "close": 1.74714, "volume": 47543.0}, {"date": "2000-12-12", "close": 1.775472, "volume": 211259.0}, {"date": "2000-12-13", "close": 1.8888, "volume": 69357.0}, {"date": "2000-12-14", "close": 1.8888, "volume": null}, {"date": "2000-12-15", "close": 1.8888, "volume": null}, {"date": "2000-12-18", "close": 1.8888, "volume": 1320521.0}, {"date": "2000-12-19", "close": 1.8888, "volume": 46802.0}, {"date": "2000-12-20", "close": 1.917132, "volume": 32825.0}, {"date": "2000-12-21", "close": 1.907688, "volume": 77228.0}, {"date": "2000-12-22", "close": 1.907688, "volume": null}, {"date": "2000-12-27", "close": 1.907688, "volume": null}, {"date": "2000-12-28", "close": 1.907688, "volume": null}, {"date": "2000-12-29", "close": 1.8888, "volume": 74121.0}, {"date": "2001-01-02", "close": 1.8888, "volume": 37061.0}, {"date": "2001-01-03", "close": 1.79436, "volume": 165820.0}, {"date": "2001-01-04", "close": 1.7962488, "volume": 190418.0}, {"date": "2001-01-05", "close": 1.926576, "volume": 62538.0}, {"date": "2001-01-08", "close": 1.898244, "volume": 83047.0}, {"date": "2001-01-09", "close": 1.992684, "volume": 17576.0}, {"date": "2001-01-10", "close": 2.07768, "volume": 78265.0}, {"date": "2001-01-11", "close": 2.07768, "volume": 75180.0}, {"date": "2001-01-12", "close": 2.07768, "volume": 34943.0}, {"date": "2001-01-15", "close": 2.058792, "volume": 52944.0}, {"date": "2001-01-16", "close": 2.039904, "volume": 542980.0}, {"date": "2001-01-17", "close": 2.07768, "volume": 130415.0}, {"date": "2001-01-18", "close": 2.096568, "volume": 457862.0}, {"date": "2001-01-19", "close": 2.26656, "volume": 87521.0}, {"date": "2001-01-22", "close": 2.17212, "volume": 318896.0}, {"date": "2001-01-23", "close": 2.134344, "volume": 509891.0}, {"date": "2001-01-24", "close": 2.134344, "volume": 28854.0}, {"date": "2001-01-25", "close": 2.17212, "volume": 5295.0}, {"date": "2001-01-29", "close": 2.176842, "volume": 2467.0}, {"date": "2001-01-30", "close": 2.176842, "volume": null}, {"date": "2001-01-31", "close": 2.17212, "volume": 226599.0}, {"date": "2001-02-01", "close": 2.153232, "volume": 14138.0}, {"date": "2001-02-02", "close": 2.1249, "volume": 55164.0}, {"date": "2001-02-05", "close": 2.153232, "volume": 36110.0}, {"date": "2001-02-06", "close": 2.153232, "volume": 1896.0}, {"date": "2001-02-07", "close": 2.153232, "volume": 8471.0}, {"date": "2001-02-08", "close": 2.115456, "volume": 16518.0}, {"date": "2001-02-09", "close": 2.096568, "volume": 6353.0}, {"date": "2001-02-12", "close": 2.096568, "volume": 3288.0}, {"date": "2001-02-13", "close": 2.17212, "volume": 24894.0}, {"date": "2001-02-14", "close": 2.07768, "volume": 5410.0}, {"date": "2001-02-15", "close": 2.17212, "volume": 6469.0}, {"date": "2001-02-16", "close": 2.134344, "volume": 7857.0}, {"date": "2001-02-19", "close": 2.162676, "volume": 1535.0}, {"date": "2001-02-20", "close": 2.17212, "volume": 10589.0}, {"date": "2001-02-21", "close": 2.17212, "volume": 2647.0}, {"date": "2001-02-22", "close": 2.07768, "volume": 568368.0}, {"date": "2001-02-23", "close": 2.07768, "volume": 2062.0}, {"date": "2001-02-26", "close": 2.1249, "volume": 438585.0}, {"date": "2001-02-27", "close": 2.1249, "volume": 56438.0}, {"date": "2001-02-28", "close": 2.07768, "volume": 3537.0}, {"date": "2001-03-01", "close": 2.134344, "volume": 14136.0}, {"date": "2001-03-02", "close": 2.134344, "volume": 3765.0}, {"date": "2001-03-05", "close": 2.1249, "volume": 530.0}, {"date": "2001-03-06", "close": 2.1249, "volume": null}, {"date": "2001-03-07", "close": 1.992684, "volume": 18001.0}, {"date": "2001-03-08", "close": 1.973796, "volume": 4765.0}, {"date": "2001-03-09", "close": 1.98324, "volume": 118700.0}, {"date": "2001-03-12", "close": 1.98324, "volume": 3261.0}, {"date": "2001-03-13", "close": 1.8888, "volume": 13088.0}, {"date": "2001-03-14", "close": 1.8888, "volume": null}, {"date": "2001-03-15", "close": 1.8888, "volume": 2647.0}, {"date": "2001-03-16", "close": 1.79436, "volume": 170268.0}, {"date": "2001-03-19", "close": 1.79436, "volume": null}, {"date": "2001-03-20", "close": 1.79436, "volume": 2118.0}, {"date": "2001-03-21", "close": 1.775472, "volume": 18848.0}, {"date": "2001-03-22", "close": 1.775472, "volume": null}, {"date": "2001-03-23", "close": 1.803804, "volume": 1622.0}, {"date": "2001-03-26", "close": 1.813248, "volume": 1271.0}, {"date": "2001-03-27", "close": 1.813248, "volume": null}, {"date": "2001-03-28", "close": 1.8888, "volume": 14647.0}, {"date": "2001-03-29", "close": 1.8888, "volume": 7730.0}, {"date": "2001-03-30", "close": 1.8888, "volume": 24351.0}, {"date": "2001-04-02", "close": 1.8888, "volume": 34.0}, {"date": "2001-04-03", "close": 1.79436, "volume": 14213.0}, {"date": "2001-04-04", "close": 1.79436, "volume": 17998.0}, {"date": "2001-04-05", "close": 1.79436, "volume": 100522.0}, {"date": "2001-04-06", "close": 1.74714, "volume": 471.0}, {"date": "2001-04-09", "close": 1.69992, "volume": 18530.0}, {"date": "2001-04-10", "close": 1.69992, "volume": 2070.0}, {"date": "2001-04-11", "close": 1.690476, "volume": 93604.0}, {"date": "2001-04-12", "close": 1.69992, "volume": 5824.0}, {"date": "2001-04-17", "close": 1.69992, "volume": 5294.0}, {"date": "2001-04-18", "close": 1.775472, "volume": 4881.0}, {"date": "2001-04-19", "close": 1.775472, "volume": 9804.0}, {"date": "2001-04-20", "close": 1.784916, "volume": 6157.0}, {"date": "2001-04-23", "close": 1.803804, "volume": 15883.0}, {"date": "2001-04-24", "close": 1.79436, "volume": 1162.0}, {"date": "2001-04-26", "close": 1.79436, "volume": 956163.0}, {"date": "2001-04-27", "close": 1.79436, "volume": 266113.0}, {"date": "2001-04-30", "close": 1.79436, "volume": 4853.0}, {"date": "2001-05-01", "close": 1.79436, "volume": null}, {"date": "2001-05-02", "close": 1.79436, "volume": 925003.0}, {"date": "2001-05-03", "close": 1.851024, "volume": 501.0}, {"date": "2001-05-04", "close": 1.851024, "volume": null}, {"date": "2001-05-07", "close": 1.84158, "volume": 3177.0}, {"date": "2001-05-08", "close": 1.813248, "volume": 7620.0}, {"date": "2001-05-09", "close": 1.84158, "volume": 7412.0}, {"date": "2001-05-10", "close": 1.84158, "volume": null}, {"date": "2001-05-11", "close": 1.84158, "volume": null}, {"date": "2001-05-14", "close": 1.74714, "volume": 6565.0}, {"date": "2001-05-15", "close": 1.74714, "volume": null}, {"date": "2001-05-16", "close": 1.79436, "volume": 7730.0}, {"date": "2001-05-17", "close": 1.79436, "volume": null}, {"date": "2001-05-18", "close": 1.74714, "volume": 291314.0}, {"date": "2001-05-21", "close": 1.74714, "volume": null}, {"date": "2001-05-22", "close": 1.74714, "volume": 16364.0}, {"date": "2001-05-23", "close": 1.74714, "volume": 11504.0}, {"date": "2001-05-24", "close": 1.69992, "volume": 1482.0}, {"date": "2001-05-25", "close": 1.69992, "volume": 2753.0}, {"date": "2001-05-28", "close": 1.6527, "volume": 25148.0}, {"date": "2001-05-29", "close": 1.6527, "volume": 21177.0}, {"date": "2001-05-30", "close": 1.6527, "volume": 847.0}, {"date": "2001-05-31", "close": 1.662144, "volume": 19970.0}, {"date": "2001-06-01", "close": 1.6527, "volume": 12280.0}, {"date": "2001-06-04", "close": 1.6527, "volume": 8471.0}, {"date": "2001-06-05", "close": 1.51104, "volume": 8694.0}, {"date": "2001-06-06", "close": 1.51104, "volume": 18824.0}, {"date": "2001-06-07", "close": 1.426044, "volume": 14249.0}, {"date": "2001-06-08", "close": 1.6527, "volume": 128441.0}, {"date": "2001-06-12", "close": 1.60548, "volume": 3071.0}, {"date": "2001-06-13", "close": 1.60548, "volume": 1195.0}, {"date": "2001-06-14", "close": 1.55826, "volume": 28639.0}, {"date": "2001-06-15", "close": 1.586592, "volume": 95300.0}, {"date": "2001-06-18", "close": 1.596036, "volume": 530.0}, {"date": "2001-06-19", "close": 1.596036, "volume": 47.0}, {"date": "2001-06-20", "close": 1.55826, "volume": 6353.0}, {"date": "2001-06-21", "close": 1.55826, "volume": 44318.0}, {"date": "2001-06-22", "close": 1.55826, "volume": 17990.0}, {"date": "2001-06-25", "close": 1.55826, "volume": 165184.0}, {"date": "2001-06-26", "close": 1.51104, "volume": 37636.0}, {"date": "2001-06-27", "close": 1.46382, "volume": 39736.0}, {"date": "2001-06-28", "close": 1.46382, "volume": 31485.0}, {"date": "2001-06-29", "close": 1.548816, "volume": 27714.0}, {"date": "2001-07-02", "close": 1.51104, "volume": 2118.0}, {"date": "2001-07-03", "close": 1.51104, "volume": null}, {"date": "2001-07-04", "close": 1.55826, "volume": 4098.0}, {"date": "2001-07-05", "close": 1.548816, "volume": 110912.0}, {"date": "2001-07-06", "close": 1.51104, "volume": 10589.0}, {"date": "2001-07-09", "close": 1.482708, "volume": 164390.0}, {"date": "2001-07-10", "close": 1.46382, "volume": 5294.0}, {"date": "2001-07-11", "close": 1.444932, "volume": 14824.0}, {"date": "2001-07-12", "close": 1.55826, "volume": 5294.0}, {"date": "2001-07-13", "close": 1.55826, "volume": null}, {"date": "2001-07-16", "close": 1.55826, "volume": 349.0}, {"date": "2001-07-17", "close": 1.426044, "volume": 168075.0}, {"date": "2001-07-18", "close": 1.4166, "volume": 220389.0}, {"date": "2001-07-19", "close": 1.4166, "volume": 12685.0}, {"date": "2001-07-20", "close": 1.4166, "volume": 22258.0}, {"date": "2001-07-23", "close": 1.4166, "volume": null}, {"date": "2001-07-24", "close": 1.36938, "volume": 22554.0}, {"date": "2001-07-25", "close": 1.36938, "volume": 17121.0}, {"date": "2001-07-26", "close": 1.4166, "volume": 2097.0}, {"date": "2001-07-27", "close": 1.46382, "volume": 39845.0}, {"date": "2001-07-30", "close": 1.51104, "volume": 12874.0}, {"date": "2001-07-31", "close": 1.529928, "volume": 21707.0}, {"date": "2001-08-01", "close": 1.529928, "volume": null}, {"date": "2001-08-02", "close": 1.529928, "volume": null}, {"date": "2001-08-03", "close": 1.51104, "volume": 3177.0}, {"date": "2001-08-06", "close": 1.51104, "volume": 267.0}, {"date": "2001-08-07", "close": 1.51104, "volume": 371.0}, {"date": "2001-08-08", "close": 1.51104, "volume": null}, {"date": "2001-08-09", "close": 1.51104, "volume": 9803.0}, {"date": "2001-08-10", "close": 1.529928, "volume": 17471.0}, {"date": "2001-08-13", "close": 1.51104, "volume": 3706.0}, {"date": "2001-08-14", "close": 1.51104, "volume": null}, {"date": "2001-08-15", "close": 1.51104, "volume": 106946.0}, {"date": "2001-08-16", "close": 1.55826, "volume": 17760.0}, {"date": "2001-08-17", "close": 1.55826, "volume": 7412.0}, {"date": "2001-08-20", "close": 1.55826, "volume": 98469.0}, {"date": "2001-08-21", "close": 1.55826, "volume": 10589.0}, {"date": "2001-08-22", "close": 1.529928, "volume": 11012.0}, {"date": "2001-08-23", "close": 1.55826, "volume": 136651.0}, {"date": "2001-08-24", "close": 1.6527, "volume": 2142.0}, {"date": "2001-08-27", "close": 1.662144, "volume": 5294.0}, {"date": "2001-08-28", "close": 1.74714, "volume": 30390.0}, {"date": "2001-08-29", "close": 1.803804, "volume": 7788.0}, {"date": "2001-08-30", "close": 1.803804, "volume": null}, {"date": "2001-08-31", "close": 1.879356, "volume": 31262.0}, {"date": "2001-09-03", "close": 1.79436, "volume": 1129.0}, {"date": "2001-09-04", "close": 1.79436, "volume": null}, {"date": "2001-09-05", "close": 1.79436, "volume": null}, {"date": "2001-09-06", "close": 1.766028, "volume": 718.0}, {"date": "2001-09-10", "close": 1.766028, "volume": null}, {"date": "2001-09-11", "close": 1.6527, "volume": 6012.0}, {"date": "2001-09-12", "close": 1.6527, "volume": null}, {"date": "2001-09-13", "close": 1.596036, "volume": 2647.0}, {"date": "2001-09-14", "close": 1.596036, "volume": null}, {"date": "2001-09-17", "close": 1.55826, "volume": 32296.0}, {"date": "2001-09-18", "close": 1.51104, "volume": 5294.0}, {"date": "2001-09-19", "close": 1.51104, "volume": null}, {"date": "2001-09-20", "close": 1.4166, "volume": 19060.0}, {"date": "2001-09-21", "close": 1.27494, "volume": 17471.0}, {"date": "2001-09-24", "close": 1.32216, "volume": 30235.0}, {"date": "2001-09-25", "close": 1.32216, "volume": 31201.0}, {"date": "2001-09-26", "close": 1.303272, "volume": 26472.0}, {"date": "2001-09-27", "close": 1.303272, "volume": 45416.0}, {"date": "2001-09-28", "close": 1.265496, "volume": 137392.0}, {"date": "2001-10-01", "close": 1.237164, "volume": 7094.0}, {"date": "2001-10-02", "close": 1.237164, "volume": 20346.0}, {"date": "2001-10-03", "close": 1.22772, "volume": 6565.0}, {"date": "2001-10-04", "close": 1.22772, "volume": null}, {"date": "2001-10-05", "close": 1.22772, "volume": 3918.0}, {"date": "2001-10-08", "close": 1.13328, "volume": 72035.0}, {"date": "2001-10-10", "close": 1.08606, "volume": 30072.0}, {"date": "2001-10-11", "close": 1.13328, "volume": 22828.0}, {"date": "2001-10-12", "close": 1.218276, "volume": 13289.0}, {"date": "2001-10-15", "close": 1.208832, "volume": 18938.0}, {"date": "2001-10-16", "close": 1.1805, "volume": 21852.0}, {"date": "2001-10-17", "close": 1.1805, "volume": 265.0}, {"date": "2001-10-18", "close": 1.22772, "volume": 4910.0}, {"date": "2001-10-19", "close": 1.1805, "volume": 9145.0}, {"date": "2001-10-23", "close": 1.13328, "volume": 61082.0}, {"date": "2001-10-24", "close": 1.22772, "volume": 852.0}, {"date": "2001-10-26", "close": 1.13328, "volume": 6353.0}, {"date": "2001-10-29", "close": 1.1805, "volume": 4235.0}, {"date": "2001-10-30", "close": 1.22772, "volume": 9782.0}, {"date": "2001-10-31", "close": 1.22772, "volume": 1271.0}, {"date": "2001-11-05", "close": 1.1805, "volume": 5294.0}, {"date": "2001-11-08", "close": 1.142724, "volume": 6648.0}, {"date": "2001-11-09", "close": 1.142724, "volume": 3018.0}, {"date": "2001-11-12", "close": 1.142724, "volume": 2277.0}, {"date": "2001-11-13", "close": 1.13328, "volume": 529.0}, {"date": "2001-11-14", "close": 1.095504, "volume": 2541.0}, {"date": "2001-11-16", "close": 1.095504, "volume": 635.0}, {"date": "2001-11-19", "close": 1.08606, "volume": 6353.0}, {"date": "2001-11-20", "close": 1.13328, "volume": 20648.0}, {"date": "2001-11-21", "close": 1.08606, "volume": 313415.0}, {"date": "2001-11-22", "close": 1.13328, "volume": 22236.0}, {"date": "2001-11-23", "close": 1.13328, "volume": 21942.0}, {"date": "2001-11-26", "close": 1.13328, "volume": 667.0}, {"date": "2001-11-28", "close": 1.13328, "volume": 5294.0}, {"date": "2001-11-29", "close": 1.13328, "volume": 71474.0}, {"date": "2001-11-30", "close": 1.13328, "volume": 41336.0}, {"date": "2001-12-03", "close": 1.13328, "volume": 1031944.0}, {"date": "2001-12-04", "close": 1.13328, "volume": 442605.0}, {"date": "2001-12-05", "close": 1.13328, "volume": 3772.0}, {"date": "2001-12-06", "close": 1.152168, "volume": 10589.0}, {"date": "2001-12-07", "close": 1.152168, "volume": 12706.0}, {"date": "2001-12-10", "close": 1.152168, "volume": 5930.0}, {"date": "2001-12-11", "close": 1.1805, "volume": 26678.0}, {"date": "2001-12-12", "close": 1.142724, "volume": 16730.0}, {"date": "2001-12-13", "close": 1.13328, "volume": 31766.0}, {"date": "2001-12-14", "close": 1.142724, "volume": 3621.0}, {"date": "2001-12-18", "close": 1.152168, "volume": 13765.0}, {"date": "2001-12-19", "close": 1.13328, "volume": 4468.0}, {"date": "2001-12-20", "close": 1.13328, "volume": 5294.0}, {"date": "2001-12-21", "close": 1.123836, "volume": 11045.0}, {"date": "2001-12-24", "close": 1.13328, "volume": 15618.0}, {"date": "2001-12-28", "close": 1.1805, "volume": 11648.0}, {"date": "2001-12-31", "close": 1.189944, "volume": 15883.0}, {"date": "2002-01-02", "close": 1.22772, "volume": 17130.0}, {"date": "2002-01-03", "close": 1.22772, "volume": 19147.0}, {"date": "2002-01-04", "close": 1.303272, "volume": 50508.0}, {"date": "2002-01-07", "close": 1.237164, "volume": 33132.0}, {"date": "2002-01-08", "close": 1.189944, "volume": 28316.0}, {"date": "2002-01-09", "close": 1.199388, "volume": 3177.0}, {"date": "2002-01-10", "close": 1.218276, "volume": 2664.0}, {"date": "2002-01-11", "close": 1.22772, "volume": 75796.0}, {"date": "2002-01-14", "close": 1.246608, "volume": 22074.0}, {"date": "2002-01-15", "close": 1.246608, "volume": 4809.0}, {"date": "2002-01-17", "close": 1.237164, "volume": 8047.0}, {"date": "2002-01-18", "close": 1.237164, "volume": 12706.0}, {"date": "2002-01-21", "close": 1.22772, "volume": 23474.0}, {"date": "2002-01-22", "close": 1.208832, "volume": 3937.0}, {"date": "2002-01-23", "close": 1.22772, "volume": 5294.0}, {"date": "2002-01-24", "close": 1.218276, "volume": 23074.0}, {"date": "2002-01-25", "close": 1.189944, "volume": 31929.0}, {"date": "2002-01-29", "close": 1.13328, "volume": 29648.0}, {"date": "2002-01-30", "close": 0.727188, "volume": 353849.0}, {"date": "2002-01-31", "close": 0.698856, "volume": 379426.0}, {"date": "2002-02-01", "close": 0.56664, "volume": 539440.0}, {"date": "2002-02-04", "close": 0.4722, "volume": 899049.0}, {"date": "2002-02-05", "close": 0.538308, "volume": 1468747.0}, {"date": "2002-02-06", "close": 0.576084, "volume": 1461386.0}, {"date": "2002-02-07", "close": 0.56664, "volume": 567274.0}, {"date": "2002-02-08", "close": 0.538308, "volume": 135642.0}, {"date": "2002-02-11", "close": 0.557196, "volume": 59355.0}, {"date": "2002-02-12", "close": 0.547752, "volume": 150235.0}, {"date": "2002-02-13", "close": 0.528864, "volume": 71262.0}, {"date": "2002-02-14", "close": 0.547752, "volume": 8471.0}, {"date": "2002-02-15", "close": 0.538308, "volume": 26128.0}, {"date": "2002-02-18", "close": 0.528864, "volume": 78761.0}, {"date": "2002-02-19", "close": 0.51942, "volume": 191238.0}, {"date": "2002-02-20", "close": 0.509976, "volume": 94235.0}, {"date": "2002-02-21", "close": 0.491088, "volume": 157882.0}, {"date": "2002-02-22", "close": 0.4722, "volume": 36551.0}, {"date": "2002-02-25", "close": 0.462756, "volume": 31455.0}, {"date": "2002-02-26", "close": 0.462756, "volume": 66549.0}, {"date": "2002-02-27", "close": 0.415536, "volume": 32781.0}, {"date": "2002-02-28", "close": 0.415536, "volume": 80839.0}, {"date": "2002-03-01", "close": 0.434424, "volume": 79543.0}, {"date": "2002-03-04", "close": 0.443868, "volume": 71633.0}, {"date": "2002-03-05", "close": 0.434424, "volume": 10589.0}, {"date": "2002-03-06", "close": 0.396648, "volume": 39275.0}, {"date": "2002-03-07", "close": 0.42498, "volume": 27158.0}, {"date": "2002-03-08", "close": 0.429702, "volume": 417196.0}, {"date": "2002-03-11", "close": 0.429702, "volume": 30914.0}, {"date": "2002-03-12", "close": 0.429702, "volume": 273083.0}, {"date": "2002-03-13", "close": 0.420258, "volume": 78992.0}, {"date": "2002-03-14", "close": 0.415536, "volume": 37166.0}, {"date": "2002-03-15", "close": 0.396648, "volume": 13023.0}, {"date": "2002-03-18", "close": 0.387204, "volume": 3300727.0}, {"date": "2002-03-19", "close": 0.42498, "volume": 250233.0}, {"date": "2002-03-20", "close": 0.434424, "volume": 13765.0}, {"date": "2002-03-21", "close": 0.443868, "volume": 28590.0}, {"date": "2002-03-22", "close": 0.42498, "volume": 97099.0}, {"date": "2002-03-25", "close": 0.406092, "volume": 46031.0}, {"date": "2002-03-27", "close": 0.434424, "volume": 211854.0}, {"date": "2002-03-28", "close": 0.406092, "volume": 288014.0}, {"date": "2002-04-02", "close": 0.396648, "volume": 19166.0}, {"date": "2002-04-03", "close": 0.396648, "volume": 265777.0}, {"date": "2002-04-04", "close": 0.387204, "volume": 47440.0}, {"date": "2002-04-05", "close": 0.387204, "volume": 91432.0}, {"date": "2002-04-08", "close": 0.387204, "volume": 58114.0}, {"date": "2002-04-09", "close": 0.382482, "volume": 146548.0}, {"date": "2002-04-10", "close": 0.40137, "volume": 155030.0}, {"date": "2002-04-11", "close": 0.396648, "volume": 66180.0}, {"date": "2002-04-12", "close": 0.406092, "volume": 108746.0}, {"date": "2002-04-15", "close": 0.387204, "volume": 170197.0}, {"date": "2002-04-16", "close": 0.387204, "volume": 383577.0}, {"date": "2002-04-17", "close": 0.42498, "volume": 444578.0}, {"date": "2002-04-18", "close": 0.434424, "volume": 142438.0}, {"date": "2002-04-19", "close": 0.42498, "volume": 365576.0}, {"date": "2002-04-22", "close": 0.491088, "volume": 109807.0}, {"date": "2002-04-23", "close": 0.481644, "volume": 108535.0}, {"date": "2002-04-24", "close": 0.491088, "volume": 55909.0}, {"date": "2002-04-26", "close": 0.491088, "volume": 18001.0}, {"date": "2002-04-29", "close": 0.500532, "volume": 52520.0}, {"date": "2002-04-30", "close": 0.481644, "volume": 28568.0}, {"date": "2002-05-01", "close": 0.462756, "volume": 97046.0}, {"date": "2002-05-02", "close": 0.467478, "volume": 98816.0}, {"date": "2002-05-03", "close": 0.458034, "volume": 75709.0}, {"date": "2002-05-06", "close": 0.453312, "volume": 60832.0}, {"date": "2002-05-07", "close": 0.453312, "volume": 294983.0}, {"date": "2002-05-08", "close": 0.42498, "volume": 102501.0}, {"date": "2002-05-09", "close": 0.443868, "volume": 12706.0}, {"date": "2002-05-13", "close": 0.415536, "volume": 119123.0}, {"date": "2002-05-14", "close": 0.415536, "volume": 7942.0}, {"date": "2002-05-15", "close": 0.415536, "volume": 6575.0}, {"date": "2002-05-16", "close": 0.415536, "volume": 3231981.0}, {"date": "2002-05-17", "close": 0.415536, "volume": 38976.0}, {"date": "2002-05-20", "close": 0.406092, "volume": 58238.0}, {"date": "2002-05-21", "close": 0.396648, "volume": 114358.0}, {"date": "2002-05-22", "close": 0.396648, "volume": 18001.0}, {"date": "2002-05-23", "close": 0.396648, "volume": 2118.0}, {"date": "2002-05-24", "close": 0.387204, "volume": 3423602.0}, {"date": "2002-05-27", "close": 0.37776, "volume": 178420.0}, {"date": "2002-05-28", "close": 0.349428, "volume": 199165.0}, {"date": "2002-05-29", "close": 0.37776, "volume": 92175.0}, {"date": "2002-05-30", "close": 0.363594, "volume": 167899.0}, {"date": "2002-05-31", "close": 0.349428, "volume": 394962.0}, {"date": "2002-06-03", "close": 0.37776, "volume": 116042.0}, {"date": "2002-06-04", "close": 0.368316, "volume": 28025.0}, {"date": "2002-06-05", "close": 0.368316, "volume": 52597.0}, {"date": "2002-06-06", "close": 0.363594, "volume": 259484.0}, {"date": "2002-06-07", "close": 0.37776, "volume": 26313.0}, {"date": "2002-06-11", "close": 0.363594, "volume": 38649.0}, {"date": "2002-06-12", "close": 0.37776, "volume": 35208.0}, {"date": "2002-06-13", "close": 0.368316, "volume": 78499.0}, {"date": "2002-06-14", "close": 0.363594, "volume": 8636.0}, {"date": "2002-06-17", "close": 0.37776, "volume": 44366.0}, {"date": "2002-06-18", "close": 0.363594, "volume": 42639.0}, {"date": "2002-06-19", "close": 0.37776, "volume": 35313.0}, {"date": "2002-06-20", "close": 0.363594, "volume": 276712.0}, {"date": "2002-06-21", "close": 0.363594, "volume": 37050.0}, {"date": "2002-06-24", "close": 0.349428, "volume": 102732.0}, {"date": "2002-06-25", "close": 0.321096, "volume": 105587.0}, {"date": "2002-06-26", "close": 0.339984, "volume": 31811.0}, {"date": "2002-06-27", "close": 0.339984, "volume": 78518.0}, {"date": "2002-06-28", "close": 0.28332, "volume": 789513.0}, {"date": "2002-07-01", "close": 0.278598, "volume": 99534.0}, {"date": "2002-07-02", "close": 0.273876, "volume": 172486.0}, {"date": "2002-07-03", "close": 0.273876, "volume": 28608.0}, {"date": "2002-07-04", "close": 0.269154, "volume": 24354.0}, {"date": "2002-07-05", "close": 0.269154, "volume": 46999.0}, {"date": "2002-07-08", "close": 0.273876, "volume": 31766.0}, {"date": "2002-07-09", "close": 0.273876, "volume": 62738.0}, {"date": "2002-07-10", "close": 0.273876, "volume": 42355.0}, {"date": "2002-07-11", "close": 0.273876, "volume": 24354.0}, {"date": "2002-07-12", "close": 0.264432, "volume": 64856.0}, {"date": "2002-07-15", "close": 0.245544, "volume": 33400.0}, {"date": "2002-07-16", "close": 0.250266, "volume": 7292.0}, {"date": "2002-07-17", "close": 0.245544, "volume": 10967.0}, {"date": "2002-07-18", "close": 0.2361, "volume": 200392.0}, {"date": "2002-07-19", "close": 0.193602, "volume": 381730.0}, {"date": "2002-07-22", "close": 0.179436, "volume": 349949.0}, {"date": "2002-07-23", "close": 0.184158, "volume": 106765.0}, {"date": "2002-07-24", "close": 0.18888, "volume": 20202.0}, {"date": "2002-07-25", "close": 0.226656, "volume": 375635.0}, {"date": "2002-07-26", "close": 0.221934, "volume": 290587.0}, {"date": "2002-07-29", "close": 0.25971, "volume": 55337.0}, {"date": "2002-07-30", "close": 0.25971, "volume": 38649.0}, {"date": "2002-07-31", "close": 0.2361, "volume": 66656.0}, {"date": "2002-08-02", "close": 0.2361, "volume": 123359.0}, {"date": "2002-08-05", "close": 0.226656, "volume": 137654.0}, {"date": "2002-08-06", "close": 0.2361, "volume": 60356.0}, {"date": "2002-08-08", "close": 0.231378, "volume": 56756.0}, {"date": "2002-08-09", "close": 0.2361, "volume": 113829.0}, {"date": "2002-08-12", "close": 0.2361, "volume": 14824.0}, {"date": "2002-08-13", "close": 0.2361, "volume": 13765.0}, {"date": "2002-08-14", "close": 0.231378, "volume": 103770.0}, {"date": "2002-08-15", "close": 0.226656, "volume": 108587.0}, {"date": "2002-08-16", "close": 0.2361, "volume": 127652.0}, {"date": "2002-08-19", "close": 0.2361, "volume": 8471.0}, {"date": "2002-08-20", "close": 0.2361, "volume": 37061.0}, {"date": "2002-08-21", "close": 0.2361, "volume": 31068.0}, {"date": "2002-08-22", "close": 0.240822, "volume": 14463.0}, {"date": "2002-08-23", "close": 0.240822, "volume": 1420.0}, {"date": "2002-08-26", "close": 0.245544, "volume": 21177.0}, {"date": "2002-08-27", "close": 0.269154, "volume": 24884.0}, {"date": "2002-08-28", "close": 0.269154, "volume": 5284.0}, {"date": "2002-08-29", "close": 0.18888, "volume": 403555.0}, {"date": "2002-08-30", "close": 0.226656, "volume": 241033.0}, {"date": "2002-09-02", "close": 0.217212, "volume": 41012.0}, {"date": "2002-09-03", "close": 0.207768, "volume": 399725.0}, {"date": "2002-09-04", "close": 0.151104, "volume": 206136.0}, {"date": "2002-09-05", "close": 0.151104, "volume": 550302.0}, {"date": "2002-09-06", "close": 0.146382, "volume": 255780.0}, {"date": "2002-09-09", "close": 0.132216, "volume": 129209.0}, {"date": "2002-09-10", "close": 0.132216, "volume": 243914.0}, {"date": "2002-09-11", "close": 0.127494, "volume": 282022.0}, {"date": "2002-09-12", "close": 0.160548, "volume": 554850.0}, {"date": "2002-09-13", "close": 0.14166, "volume": 158831.0}, {"date": "2002-09-16", "close": 0.151104, "volume": 22025.0}, {"date": "2002-09-17", "close": 0.151104, "volume": 38861.0}, {"date": "2002-09-18", "close": 0.151104, "volume": 262601.0}, {"date": "2002-09-19", "close": 0.179436, "volume": 4022200.0}, {"date": "2002-09-20", "close": 0.198324, "volume": 141638.0}, {"date": "2002-09-23", "close": 0.179436, "volume": 8789.0}, {"date": "2002-09-24", "close": 0.169992, "volume": 64485.0}, {"date": "2002-09-25", "close": 0.174714, "volume": 16942.0}, {"date": "2002-09-26", "close": 0.169992, "volume": 92122.0}, {"date": "2002-09-27", "close": 0.179436, "volume": 19609.0}, {"date": "2002-10-01", "close": 0.169992, "volume": 56904.0}, {"date": "2002-10-02", "close": 0.18888, "volume": 9530.0}, {"date": "2002-10-04", "close": 0.198324, "volume": 37008.0}, {"date": "2002-10-08", "close": 0.18888, "volume": 4235.0}, {"date": "2002-10-09", "close": 0.18888, "volume": 8206.0}, {"date": "2002-10-10", "close": 0.184158, "volume": 11436.0}, {"date": "2002-10-11", "close": 0.184158, "volume": 4235.0}, {"date": "2002-10-14", "close": 0.179436, "volume": 56914.0}, {"date": "2002-10-15", "close": 0.193602, "volume": 38485.0}, {"date": "2002-10-16", "close": 0.193602, "volume": 86261.0}, {"date": "2002-10-17", "close": 0.18888, "volume": 4235.0}, {"date": "2002-10-18", "close": 0.174714, "volume": 75709.0}, {"date": "2002-10-22", "close": 0.151104, "volume": 64591.0}, {"date": "2002-10-23", "close": 0.184158, "volume": 21177.0}, {"date": "2002-10-24", "close": 0.18888, "volume": 31274.0}, {"date": "2002-10-25", "close": 0.18888, "volume": 13765.0}, {"date": "2002-10-28", "close": 0.226656, "volume": 366688.0}, {"date": "2002-10-29", "close": 0.207768, "volume": 35631.0}, {"date": "2002-10-30", "close": 0.217212, "volume": 6353.0}, {"date": "2002-11-01", "close": 0.198324, "volume": 47120.0}, {"date": "2002-11-04", "close": 0.207768, "volume": 43943.0}, {"date": "2002-11-05", "close": 0.221934, "volume": 14295.0}, {"date": "2002-11-06", "close": 0.2361, "volume": 38119.0}, {"date": "2002-11-07", "close": 0.2361, "volume": 32578.0}, {"date": "2002-11-08", "close": 0.245544, "volume": 29648.0}, {"date": "2002-11-11", "close": 0.240822, "volume": 10589.0}, {"date": "2002-11-12", "close": 0.240822, "volume": 10589.0}, {"date": "2002-11-13", "close": 0.250266, "volume": 59826.0}, {"date": "2002-11-14", "close": 0.2361, "volume": 99216.0}, {"date": "2002-11-15", "close": 0.2361, "volume": 5559.0}, {"date": "2002-11-18", "close": 0.245544, "volume": 75995.0}, {"date": "2002-11-19", "close": 0.264432, "volume": 107124.0}, {"date": "2002-11-20", "close": 0.245544, "volume": 36319.0}, {"date": "2002-11-21", "close": 0.264432, "volume": 166773.0}, {"date": "2002-11-22", "close": 0.269154, "volume": 27192.0}, {"date": "2002-11-25", "close": 0.292764, "volume": 52676.0}, {"date": "2002-11-26", "close": 0.349428, "volume": 160472.0}, {"date": "2002-11-27", "close": 0.33054, "volume": 121770.0}, {"date": "2002-11-28", "close": 0.335262, "volume": 15755.0}, {"date": "2002-11-29", "close": 0.33054, "volume": 67503.0}, {"date": "2002-12-02", "close": 0.288042, "volume": 46195.0}, {"date": "2002-12-03", "close": 0.273876, "volume": 55392.0}, {"date": "2002-12-04", "close": 0.264432, "volume": 54797.0}, {"date": "2002-12-05", "close": 0.28332, "volume": 17083.0}, {"date": "2002-12-06", "close": 0.292764, "volume": 41743.0}, {"date": "2002-12-09", "close": 0.292764, "volume": 12723.0}, {"date": "2002-12-10", "close": 0.28332, "volume": 1285.0}, {"date": "2002-12-11", "close": 0.264432, "volume": 36637.0}, {"date": "2002-12-12", "close": 0.273876, "volume": 84710.0}, {"date": "2002-12-13", "close": 0.273876, "volume": 56120.0}, {"date": "2002-12-16", "close": 0.254988, "volume": 25913.0}, {"date": "2002-12-17", "close": 0.254988, "volume": 23295.0}, {"date": "2002-12-18", "close": 0.264432, "volume": 41296.0}, {"date": "2002-12-20", "close": 0.264432, "volume": 2118.0}, {"date": "2002-12-24", "close": 0.254988, "volume": 40510.0}, {"date": "2002-12-30", "close": 0.254988, "volume": 35729.0}, {"date": "2002-12-31", "close": 0.269154, "volume": 3726.0}, {"date": "2003-01-02", "close": 0.292764, "volume": 24354.0}, {"date": "2003-01-10", "close": 0.292764, "volume": 6777.0}, {"date": "2003-01-13", "close": 0.297486, "volume": 157560.0}, {"date": "2003-01-14", "close": 0.292764, "volume": 3362.0}, {"date": "2003-01-21", "close": 0.254988, "volume": 9530.0}, {"date": "2003-01-22", "close": 0.254988, "volume": 104828.0}, {"date": "2003-01-23", "close": 0.207768, "volume": 24036.0}, {"date": "2003-01-24", "close": 0.245544, "volume": 24884.0}, {"date": "2003-01-29", "close": 0.245544, "volume": 37061.0}, {"date": "2003-01-30", "close": 0.2361, "volume": 12049.0}, {"date": "2003-01-31", "close": 0.207768, "volume": 45448.0}, {"date": "2003-02-07", "close": 0.217212, "volume": 4659.0}, {"date": "2003-02-10", "close": 0.254988, "volume": 1970.0}, {"date": "2003-02-17", "close": 0.217212, "volume": 2647.0}, {"date": "2003-02-18", "close": 0.217212, "volume": 1.0}, {"date": "2003-02-25", "close": 0.217212, "volume": 13765.0}, {"date": "2003-03-05", "close": 0.217212, "volume": 13882.0}, {"date": "2003-03-06", "close": 0.217212, "volume": 16730.0}, {"date": "2003-03-07", "close": 0.193602, "volume": 10589.0}, {"date": "2003-03-10", "close": 0.160548, "volume": 11859.0}, {"date": "2003-03-11", "close": 0.18888, "volume": 1059.0}, {"date": "2003-03-13", "close": 0.160548, "volume": 172067.0}, {"date": "2003-03-14", "close": 0.179436, "volume": 54003.0}, {"date": "2003-03-17", "close": 0.174714, "volume": 805.0}, {"date": "2003-03-18", "close": 0.174714, "volume": 1059.0}, {"date": "2003-03-19", "close": 0.174714, "volume": 18274.0}, {"date": "2003-03-20", "close": 0.16527, "volume": 21177.0}, {"date": "2003-03-24", "close": 0.174714, "volume": 6883.0}, {"date": "2003-03-25", "close": 0.174714, "volume": 1588.0}, {"date": "2003-03-28", "close": 0.174714, "volume": 5294.0}, {"date": "2003-03-31", "close": 0.169992, "volume": 11118.0}, {"date": "2003-04-01", "close": 0.174714, "volume": 16561.0}, {"date": "2003-04-04", "close": 0.174714, "volume": 529.0}, {"date": "2003-04-07", "close": 0.160548, "volume": 23295.0}, {"date": "2003-04-08", "close": 0.16527, "volume": 15883.0}, {"date": "2003-04-10", "close": 0.169992, "volume": 30707.0}, {"date": "2003-04-11", "close": 0.18888, "volume": 22236.0}, {"date": "2003-04-14", "close": 0.169992, "volume": 16201.0}, {"date": "2003-04-17", "close": 0.169992, "volume": 8471.0}, {"date": "2003-04-22", "close": 0.160548, "volume": 27531.0}, {"date": "2003-04-28", "close": 0.169992, "volume": 22236.0}, {"date": "2003-04-30", "close": 0.16527, "volume": 18001.0}, {"date": "2003-05-01", "close": 0.169992, "volume": 36796.0}, {"date": "2003-05-02", "close": 0.16527, "volume": 49778.0}, {"date": "2003-05-05", "close": 0.169992, "volume": 52944.0}, {"date": "2003-05-06", "close": 0.174714, "volume": 3177.0}, {"date": "2003-05-07", "close": 0.18888, "volume": 64658.0}, {"date": "2003-05-08", "close": 0.174714, "volume": 11224.0}, {"date": "2003-05-12", "close": 0.18888, "volume": 83746.0}, {"date": "2003-05-13", "close": 0.184158, "volume": 7740.0}, {"date": "2003-05-14", "close": 0.217212, "volume": 94396.0}, {"date": "2003-05-19", "close": 0.217212, "volume": 6565.0}, {"date": "2003-05-20", "close": 0.198324, "volume": 33151.0}, {"date": "2003-05-23", "close": 0.18888, "volume": 33602.0}, {"date": "2003-05-27", "close": 0.169992, "volume": 142418.0}, {"date": "2003-05-28", "close": 0.169992, "volume": 143435.0}, {"date": "2003-05-29", "close": 0.179436, "volume": 30707.0}, {"date": "2003-05-30", "close": 0.174714, "volume": 2118.0}, {"date": "2003-06-02", "close": 0.169992, "volume": 77342.0}, {"date": "2003-06-03", "close": 0.18888, "volume": 10589.0}, {"date": "2003-06-11", "close": 0.174714, "volume": 42355.0}, {"date": "2003-06-12", "close": 0.169992, "volume": 309191.0}, {"date": "2003-06-13", "close": 0.174714, "volume": 33882.0}, {"date": "2003-06-16", "close": 0.16527, "volume": 22766.0}, {"date": "2003-06-17", "close": 0.16527, "volume": 4235.0}, {"date": "2003-06-18", "close": 0.16527, "volume": 3177.0}, {"date": "2003-06-19", "close": 0.169992, "volume": 89150.0}, {"date": "2003-06-20", "close": 0.16527, "volume": 5294.0}, {"date": "2003-06-23", "close": 0.16527, "volume": 52960.0}, {"date": "2003-06-24", "close": 0.16527, "volume": 100593.0}, {"date": "2003-06-25", "close": 0.16527, "volume": 51885.0}, {"date": "2003-06-27", "close": 0.16527, "volume": 44141.0}, {"date": "2003-06-30", "close": 0.160548, "volume": 127065.0}, {"date": "2003-07-02", "close": 0.160548, "volume": 52944.0}, {"date": "2003-07-04", "close": 0.160548, "volume": 10801.0}, {"date": "2003-07-08", "close": 0.160548, "volume": 72009.0}, {"date": "2003-07-11", "close": 0.169992, "volume": 58238.0}, {"date": "2003-07-14", "close": 0.169992, "volume": 38279.0}, {"date": "2003-07-15", "close": 0.179436, "volume": 39629.0}, {"date": "2003-07-16", "close": 0.169992, "volume": 34943.0}, {"date": "2003-07-17", "close": 0.179436, "volume": 50116.0}, {"date": "2003-07-18", "close": 0.179436, "volume": 64194.0}, {"date": "2003-07-21", "close": 0.198324, "volume": 15883.0}, {"date": "2003-07-22", "close": 0.198324, "volume": 21177.0}, {"date": "2003-07-23", "close": 0.18888, "volume": 63427.0}, {"date": "2003-07-24", "close": 0.18888, "volume": 10589.0}, {"date": "2003-07-28", "close": 0.18888, "volume": 22528.0}, {"date": "2003-07-29", "close": 0.184158, "volume": 9212.0}, {"date": "2003-07-30", "close": 0.179436, "volume": 77246.0}, {"date": "2003-08-01", "close": 0.169992, "volume": 21878.0}, {"date": "2003-08-04", "close": 0.169992, "volume": 29728.0}, {"date": "2003-08-05", "close": 0.169992, "volume": 4765.0}, {"date": "2003-08-06", "close": 0.174714, "volume": 21177.0}, {"date": "2003-08-07", "close": 0.174714, "volume": 44733.0}, {"date": "2003-08-11", "close": 0.184158, "volume": 11648.0}, {"date": "2003-08-18", "close": 0.184158, "volume": 11648.0}, {"date": "2003-08-19", "close": 0.207768, "volume": 274861.0}, {"date": "2003-08-20", "close": 0.179436, "volume": 140248.0}, {"date": "2003-08-21", "close": 0.179436, "volume": 27331.0}, {"date": "2003-08-22", "close": 0.203046, "volume": 42355.0}, {"date": "2003-08-27", "close": 0.193602, "volume": 5294.0}, {"date": "2003-08-28", "close": 0.217212, "volume": 275266.0}, {"date": "2003-08-29", "close": 0.21249, "volume": 121010.0}, {"date": "2003-09-02", "close": 0.21249, "volume": 60098.0}, {"date": "2003-09-04", "close": 0.193602, "volume": 26472.0}, {"date": "2003-09-05", "close": 0.21249, "volume": 293879.0}, {"date": "2003-09-08", "close": 0.21249, "volume": 10589.0}, {"date": "2003-09-10", "close": 0.2361, "volume": 168648.0}, {"date": "2003-09-11", "close": 0.2361, "volume": 10589.0}, {"date": "2003-09-12", "close": 0.217212, "volume": 72003.0}, {"date": "2003-09-15", "close": 0.217212, "volume": 182259.0}, {"date": "2003-09-16", "close": 0.217212, "volume": 116476.0}, {"date": "2003-09-18", "close": 0.226656, "volume": 97215.0}, {"date": "2003-09-19", "close": 0.245544, "volume": 323731.0}, {"date": "2003-09-22", "close": 0.264432, "volume": 251800.0}, {"date": "2003-09-23", "close": 0.25971, "volume": 95299.0}, {"date": "2003-09-24", "close": 0.254988, "volume": 78357.0}, {"date": "2003-09-25", "close": 0.25971, "volume": 145554.0}, {"date": "2003-09-26", "close": 0.250266, "volume": 110266.0}, {"date": "2003-09-29", "close": 0.269154, "volume": 92629.0}, {"date": "2003-09-30", "close": 0.250266, "volume": 180008.0}, {"date": "2003-10-02", "close": 0.264432, "volume": 31766.0}, {"date": "2003-10-03", "close": 0.254988, "volume": 22236.0}, {"date": "2003-10-06", "close": 0.25971, "volume": 9795.0}, {"date": "2003-10-07", "close": 0.264432, "volume": 28695.0}, {"date": "2003-10-08", "close": 0.264432, "volume": 63141.0}, {"date": "2003-10-09", "close": 0.278598, "volume": 112844.0}, {"date": "2003-10-10", "close": 0.292764, "volume": 104370.0}, {"date": "2003-10-13", "close": 0.30693, "volume": 124228.0}, {"date": "2003-10-14", "close": 0.316374, "volume": 138607.0}, {"date": "2003-10-15", "close": 0.321096, "volume": 67860.0}, {"date": "2003-10-16", "close": 0.30693, "volume": 203778.0}, {"date": "2003-10-17", "close": 0.28332, "volume": 59936.0}, {"date": "2003-10-20", "close": 0.278598, "volume": 107015.0}, {"date": "2003-10-21", "close": 0.264432, "volume": 106706.0}, {"date": "2003-10-22", "close": 0.269154, "volume": 4130.0}, {"date": "2003-10-23", "close": 0.269154, "volume": 43084.0}, {"date": "2003-10-24", "close": 0.273876, "volume": 6353.0}, {"date": "2003-10-28", "close": 0.273876, "volume": 14824.0}, {"date": "2003-10-29", "close": 0.278598, "volume": 15883.0}, {"date": "2003-10-30", "close": 0.269154, "volume": 87961.0}, {"date": "2003-10-31", "close": 0.269154, "volume": 69713.0}, {"date": "2003-11-03", "close": 0.278598, "volume": 2647.0}, {"date": "2003-11-05", "close": 0.269154, "volume": 29119.0}, {"date": "2003-11-06", "close": 0.278598, "volume": 58622.0}, {"date": "2003-11-07", "close": 0.278598, "volume": 37590.0}, {"date": "2003-11-10", "close": 0.28332, "volume": 4235.0}, {"date": "2003-11-11", "close": 0.28332, "volume": 136939.0}, {"date": "2003-11-12", "close": 0.292764, "volume": 51885.0}, {"date": "2003-11-13", "close": 0.278598, "volume": 129818.0}, {"date": "2003-11-14", "close": 0.278598, "volume": 39334.0}, {"date": "2003-11-17", "close": 0.28332, "volume": 14824.0}, {"date": "2003-11-18", "close": 0.273876, "volume": 51779.0}, {"date": "2003-11-19", "close": 0.273876, "volume": 11648.0}, {"date": "2003-11-20", "close": 0.273876, "volume": 30337.0}, {"date": "2003-11-21", "close": 0.28332, "volume": 44800.0}, {"date": "2003-11-24", "close": 0.28332, "volume": 80715.0}, {"date": "2003-11-25", "close": 0.273876, "volume": 77298.0}, {"date": "2003-11-27", "close": 0.28332, "volume": 63087.0}, {"date": "2003-12-02", "close": 0.264432, "volume": 12706.0}, {"date": "2003-12-03", "close": 0.250266, "volume": 28060.0}, {"date": "2003-12-05", "close": 0.240822, "volume": 21177.0}, {"date": "2003-12-08", "close": 0.2361, "volume": 3177.0}, {"date": "2003-12-09", "close": 0.240822, "volume": 17471.0}, {"date": "2003-12-11", "close": 0.2361, "volume": 7942.0}, {"date": "2003-12-12", "close": 0.2361, "volume": 9000.0}, {"date": "2003-12-15", "close": 0.2361, "volume": 8471.0}, {"date": "2003-12-16", "close": 0.221934, "volume": 31819.0}, {"date": "2003-12-17", "close": 0.217212, "volume": 24354.0}, {"date": "2003-12-18", "close": 0.207768, "volume": 6300.0}, {"date": "2003-12-19", "close": 0.221934, "volume": 77351.0}, {"date": "2003-12-22", "close": 0.221934, "volume": 52944.0}, {"date": "2003-12-23", "close": 0.221934, "volume": 21177.0}, {"date": "2003-12-24", "close": 0.226656, "volume": 4235.0}, {"date": "2004-01-06", "close": 0.226656, "volume": 8471.0}, {"date": "2004-01-07", "close": 0.217212, "volume": 52944.0}, {"date": "2004-01-08", "close": 0.217212, "volume": 31237.0}, {"date": "2004-01-09", "close": 0.217212, "volume": 45532.0}, {"date": "2004-01-13", "close": 0.226656, "volume": 10589.0}, {"date": "2004-01-14", "close": 0.2361, "volume": 127065.0}, {"date": "2004-01-15", "close": 0.221934, "volume": 23719.0}, {"date": "2004-01-16", "close": 0.221934, "volume": 14824.0}, {"date": "2004-01-20", "close": 0.217212, "volume": 566.0}, {"date": "2004-01-21", "close": 0.207768, "volume": 47882.0}, {"date": "2004-01-23", "close": 0.226656, "volume": 15276.0}, {"date": "2004-01-27", "close": 0.226656, "volume": 21177.0}, {"date": "2004-01-28", "close": 0.226656, "volume": 43943.0}, {"date": "2004-01-30", "close": 0.226656, "volume": 1059.0}, {"date": "2004-02-04", "close": 0.226656, "volume": 79204.0}, {"date": "2004-02-05", "close": 0.226656, "volume": 18530.0}, {"date": "2004-02-06", "close": 0.221934, "volume": 4235.0}, {"date": "2004-02-09", "close": 0.221934, "volume": 12103.0}, {"date": "2004-02-10", "close": 0.226656, "volume": 44517.0}, {"date": "2004-02-11", "close": 0.217212, "volume": 10589.0}, {"date": "2004-02-12", "close": 0.207768, "volume": 13702.0}, {"date": "2004-02-13", "close": 0.217212, "volume": 14824.0}, {"date": "2004-02-16", "close": 0.21249, "volume": 5294.0}, {"date": "2004-02-17", "close": 0.21249, "volume": 10810.0}, {"date": "2004-02-18", "close": 0.207768, "volume": 10589.0}, {"date": "2004-02-19", "close": 0.207768, "volume": 21177.0}, {"date": "2004-02-20", "close": 0.226656, "volume": 26472.0}, {"date": "2004-02-23", "close": 0.231378, "volume": 7942.0}, {"date": "2004-02-24", "close": 0.231378, "volume": 99534.0}, {"date": "2004-02-25", "close": 0.231378, "volume": 27001.0}, {"date": "2004-02-26", "close": 0.21249, "volume": 7518.0}, {"date": "2004-02-27", "close": 0.2361, "volume": 2118.0}, {"date": "2004-03-01", "close": 0.207768, "volume": 63532.0}, {"date": "2004-03-02", "close": 0.231378, "volume": 68101.0}, {"date": "2004-03-03", "close": 0.21249, "volume": 6353.0}, {"date": "2004-03-04", "close": 0.221934, "volume": 11648.0}, {"date": "2004-03-05", "close": 0.226656, "volume": 46590.0}, {"date": "2004-03-08", "close": 0.221934, "volume": 541.0}, {"date": "2004-03-09", "close": 0.217212, "volume": 78874.0}, {"date": "2004-03-10", "close": 0.21249, "volume": 31766.0}, {"date": "2004-03-11", "close": 0.207768, "volume": 22277.0}, {"date": "2004-03-12", "close": 0.198324, "volume": 90432.0}, {"date": "2004-03-15", "close": 0.18888, "volume": 69465.0}, {"date": "2004-03-16", "close": 0.198324, "volume": 18053.0}, {"date": "2004-03-18", "close": 0.18888, "volume": 10589.0}, {"date": "2004-03-19", "close": 0.207768, "volume": 54003.0}, {"date": "2004-03-22", "close": 0.18888, "volume": 5294.0}, {"date": "2004-03-24", "close": 0.198324, "volume": 33216.0}, {"date": "2004-03-25", "close": 0.198324, "volume": 2118.0}, {"date": "2004-03-26", "close": 0.18888, "volume": 2118.0}, {"date": "2004-03-29", "close": 0.18888, "volume": 2118.0}, {"date": "2004-03-30", "close": 0.18888, "volume": 9307.0}, {"date": "2004-04-01", "close": 0.193602, "volume": 53485.0}, {"date": "2004-04-05", "close": 0.18888, "volume": 6607.0}, {"date": "2004-04-08", "close": 0.198324, "volume": 63532.0}, {"date": "2004-04-13", "close": 0.203046, "volume": 4235.0}, {"date": "2004-04-15", "close": 0.217212, "volume": 122829.0}, {"date": "2004-04-16", "close": 0.217212, "volume": 32825.0}, {"date": "2004-04-19", "close": 0.207768, "volume": 20119.0}, {"date": "2004-04-23", "close": 0.226656, "volume": 9382.0}, {"date": "2004-04-26", "close": 0.207768, "volume": 7412.0}, {"date": "2004-04-27", "close": 0.207768, "volume": 2753.0}, {"date": "2004-04-28", "close": 0.207768, "volume": 15036.0}, {"date": "2004-04-29", "close": 0.18888, "volume": 110123.0}, {"date": "2004-04-30", "close": 0.184158, "volume": 1800.0}, {"date": "2004-05-04", "close": 0.184158, "volume": 2118.0}, {"date": "2004-05-05", "close": 0.18888, "volume": 58716.0}, {"date": "2004-05-06", "close": 0.18888, "volume": 2647.0}, {"date": "2004-05-07", "close": 0.18888, "volume": 40289.0}, {"date": "2004-05-10", "close": 0.203046, "volume": 68351.0}, {"date": "2004-05-11", "close": 0.193602, "volume": 15408.0}, {"date": "2004-05-12", "close": 0.193602, "volume": 37061.0}, {"date": "2004-05-18", "close": 0.184158, "volume": 63532.0}, {"date": "2004-05-19", "close": 0.18888, "volume": 25739.0}, {"date": "2004-05-20", "close": 0.18888, "volume": 10350.0}, {"date": "2004-05-21", "close": 0.198324, "volume": 38119.0}, {"date": "2004-05-25", "close": 0.207768, "volume": 13236.0}, {"date": "2004-05-28", "close": 0.198324, "volume": 22236.0}, {"date": "2004-05-31", "close": 0.18888, "volume": 42355.0}, {"date": "2004-06-02", "close": 0.184158, "volume": 10589.0}, {"date": "2004-06-03", "close": 0.198324, "volume": 10589.0}, {"date": "2004-06-04", "close": 0.198324, "volume": 64053.0}, {"date": "2004-06-07", "close": 0.198324, "volume": 4235.0}, {"date": "2004-06-09", "close": 0.198324, "volume": 538.0}, {"date": "2004-06-11", "close": 0.18888, "volume": 112452.0}, {"date": "2004-06-15", "close": 0.18888, "volume": 1694.0}, {"date": "2004-06-16", "close": 0.179436, "volume": 2118.0}, {"date": "2004-06-17", "close": 0.179436, "volume": 29225.0}, {"date": "2004-06-18", "close": 0.179436, "volume": 134215.0}, {"date": "2004-06-21", "close": 0.184158, "volume": 60779.0}, {"date": "2004-06-22", "close": 0.179436, "volume": 128124.0}, {"date": "2004-06-23", "close": 0.184158, "volume": 98362.0}, {"date": "2004-06-24", "close": 0.184158, "volume": 47438.0}, {"date": "2004-06-25", "close": 0.18888, "volume": 53420.0}, {"date": "2004-06-28", "close": 0.18888, "volume": 52732.0}, {"date": "2004-06-29", "close": 0.193602, "volume": 66485.0}, {"date": "2004-06-30", "close": 0.198324, "volume": 143394.0}, {"date": "2004-07-01", "close": 0.207768, "volume": 44909.0}, {"date": "2004-07-05", "close": 0.203046, "volume": 5294.0}, {"date": "2004-07-07", "close": 0.226656, "volume": 75510.0}, {"date": "2004-07-08", "close": 0.25971, "volume": 192768.0}, {"date": "2004-07-09", "close": 0.245544, "volume": 92757.0}, {"date": "2004-07-12", "close": 0.245544, "volume": 26472.0}, {"date": "2004-07-13", "close": 0.254988, "volume": 47649.0}, {"date": "2004-07-14", "close": 0.245544, "volume": 105887.0}, {"date": "2004-07-15", "close": 0.264432, "volume": 170267.0}, {"date": "2004-07-16", "close": 0.264432, "volume": 82910.0}, {"date": "2004-07-19", "close": 0.264432, "volume": 39485.0}, {"date": "2004-07-20", "close": 0.264432, "volume": 49767.0}, {"date": "2004-07-21", "close": 0.273876, "volume": 88323.0}, {"date": "2004-07-22", "close": 0.273876, "volume": 174807.0}, {"date": "2004-07-23", "close": 0.273876, "volume": 104828.0}, {"date": "2004-07-26", "close": 0.273876, "volume": 91109.0}, {"date": "2004-07-28", "close": 0.273876, "volume": 26472.0}, {"date": "2004-07-29", "close": 0.273876, "volume": 30983.0}, {"date": "2004-07-30", "close": 0.278598, "volume": 8648.0}, {"date": "2004-08-02", "close": 0.30693, "volume": 178950.0}, {"date": "2004-08-03", "close": 0.30693, "volume": 111291.0}, {"date": "2004-08-04", "close": 0.30693, "volume": 54003.0}, {"date": "2004-08-05", "close": 0.335262, "volume": 131853.0}, {"date": "2004-08-06", "close": 0.35415, "volume": 134212.0}, {"date": "2004-08-09", "close": 0.373038, "volume": 272687.0}, {"date": "2004-08-10", "close": 0.358872, "volume": 119123.0}, {"date": "2004-08-11", "close": 0.339984, "volume": 186838.0}, {"date": "2004-08-12", "close": 0.311652, "volume": 64076.0}, {"date": "2004-08-13", "close": 0.339984, "volume": 12706.0}, {"date": "2004-08-16", "close": 0.349428, "volume": 77298.0}, {"date": "2004-08-17", "close": 0.35415, "volume": 60091.0}, {"date": "2004-08-18", "close": 0.35415, "volume": 55008.0}, {"date": "2004-08-19", "close": 0.33054, "volume": 15445.0}, {"date": "2004-08-20", "close": 0.321096, "volume": 79475.0}, {"date": "2004-08-24", "close": 0.311652, "volume": 13403.0}, {"date": "2004-08-25", "close": 0.302208, "volume": 10366.0}, {"date": "2004-08-26", "close": 0.339984, "volume": 191528.0}, {"date": "2004-08-27", "close": 0.335262, "volume": 26472.0}, {"date": "2004-08-30", "close": 0.302208, "volume": 88573.0}, {"date": "2004-08-31", "close": 0.302208, "volume": 6050.0}, {"date": "2004-09-03", "close": 0.302208, "volume": 15265.0}, {"date": "2004-09-06", "close": 0.316374, "volume": 6618.0}, {"date": "2004-09-07", "close": 0.302208, "volume": 23295.0}, {"date": "2004-09-10", "close": 0.30693, "volume": 12177.0}, {"date": "2004-09-13", "close": 0.292764, "volume": 56438.0}, {"date": "2004-09-14", "close": 0.278598, "volume": 121347.0}, {"date": "2004-09-15", "close": 0.28332, "volume": 10566.0}, {"date": "2004-09-16", "close": 0.33054, "volume": 289450.0}, {"date": "2004-09-17", "close": 0.358872, "volume": 114994.0}, {"date": "2004-09-20", "close": 0.363594, "volume": 559797.0}, {"date": "2004-09-21", "close": 0.382482, "volume": 217497.0}, {"date": "2004-09-22", "close": 0.373038, "volume": 180326.0}, {"date": "2004-09-23", "close": 0.368316, "volume": 377277.0}, {"date": "2004-09-24", "close": 0.358872, "volume": 74439.0}, {"date": "2004-09-27", "close": 0.368316, "volume": 74227.0}, {"date": "2004-09-28", "close": 0.368316, "volume": 33683.0}, {"date": "2004-09-29", "close": 0.358872, "volume": 123359.0}, {"date": "2004-09-30", "close": 0.368316, "volume": 55233.0}, {"date": "2004-10-01", "close": 0.373038, "volume": 25413.0}, {"date": "2004-10-04", "close": 0.373038, "volume": 93145.0}, {"date": "2004-10-05", "close": 0.373038, "volume": 78886.0}, {"date": "2004-10-06", "close": 0.373038, "volume": 64167.0}, {"date": "2004-10-07", "close": 0.387204, "volume": 40089.0}, {"date": "2004-10-08", "close": 0.387204, "volume": 6586.0}, {"date": "2004-10-11", "close": 0.37776, "volume": 69710.0}, {"date": "2004-10-12", "close": 0.387204, "volume": 70847.0}, {"date": "2004-10-13", "close": 0.396648, "volume": 145766.0}, {"date": "2004-10-14", "close": 0.391926, "volume": 122587.0}, {"date": "2004-10-15", "close": 0.429702, "volume": 293641.0}, {"date": "2004-10-18", "close": 0.443868, "volume": 206638.0}, {"date": "2004-10-19", "close": 0.528864, "volume": 434493.0}, {"date": "2004-10-20", "close": 0.491088, "volume": 281078.0}, {"date": "2004-10-21", "close": 0.481644, "volume": 45246.0}, {"date": "2004-10-22", "close": 0.491088, "volume": 91561.0}, {"date": "2004-10-25", "close": 0.481644, "volume": 38357.0}, {"date": "2004-10-26", "close": 0.491088, "volume": 34943.0}, {"date": "2004-10-27", "close": 0.51942, "volume": 183926.0}, {"date": "2004-10-28", "close": 0.528864, "volume": 79459.0}, {"date": "2004-10-29", "close": 0.528864, "volume": 37696.0}, {"date": "2004-11-01", "close": 0.481644, "volume": 89207.0}, {"date": "2004-11-03", "close": 0.481644, "volume": 32402.0}, {"date": "2004-11-04", "close": 0.481644, "volume": 72850.0}, {"date": "2004-11-05", "close": 0.4722, "volume": 55273.0}, {"date": "2004-11-08", "close": 0.434424, "volume": 132889.0}, {"date": "2004-11-09", "close": 0.429702, "volume": 44446.0}, {"date": "2004-11-10", "close": 0.434424, "volume": 100454.0}, {"date": "2004-11-11", "close": 0.42498, "volume": 25228.0}, {"date": "2004-11-12", "close": 0.42498, "volume": 2666773.0}, {"date": "2004-11-15", "close": 0.410814, "volume": 113829.0}, {"date": "2004-11-16", "close": 0.396648, "volume": 90799.0}, {"date": "2004-11-17", "close": 0.434424, "volume": 54855.0}, {"date": "2004-11-18", "close": 0.453312, "volume": 86273.0}, {"date": "2004-11-19", "close": 0.467478, "volume": 140166.0}, {"date": "2004-11-22", "close": 0.462756, "volume": 64761.0}, {"date": "2004-11-23", "close": 0.434424, "volume": 20222.0}, {"date": "2004-11-24", "close": 0.42498, "volume": 109215.0}, {"date": "2004-11-25", "close": 0.434424, "volume": 10589.0}, {"date": "2004-11-26", "close": 0.406092, "volume": 44007.0}, {"date": "2004-11-29", "close": 0.420258, "volume": 54267.0}, {"date": "2004-11-30", "close": 0.420258, "volume": 11648.0}, {"date": "2004-12-01", "close": 0.40137, "volume": 83873.0}, {"date": "2004-12-03", "close": 0.406092, "volume": 4278.0}, {"date": "2004-12-06", "close": 0.42498, "volume": 60718.0}, {"date": "2004-12-07", "close": 0.462756, "volume": 28651.0}, {"date": "2004-12-08", "close": 0.42498, "volume": 9000.0}, {"date": "2004-12-09", "close": 0.443868, "volume": 2330.0}, {"date": "2004-12-10", "close": 0.42498, "volume": 13236.0}, {"date": "2004-12-13", "close": 0.415536, "volume": 39893.0}, {"date": "2004-12-14", "close": 0.406092, "volume": 43494.0}, {"date": "2004-12-15", "close": 0.40137, "volume": 79283.0}, {"date": "2004-12-16", "close": 0.391926, "volume": 109181.0}, {"date": "2004-12-17", "close": 0.387204, "volume": 83668.0}, {"date": "2004-12-20", "close": 0.37776, "volume": 79723.0}, {"date": "2004-12-21", "close": 0.358872, "volume": 77601.0}, {"date": "2004-12-22", "close": 0.37776, "volume": 172037.0}, {"date": "2004-12-23", "close": 0.368316, "volume": 1938.0}, {"date": "2004-12-24", "close": 0.396648, "volume": 5294.0}, {"date": "2004-12-29", "close": 0.396648, "volume": 8471.0}, {"date": "2004-12-30", "close": 0.415536, "volume": 45630.0}, {"date": "2004-12-31", "close": 0.396648, "volume": 39080.0}, {"date": "2005-01-04", "close": 0.415536, "volume": 26583.0}, {"date": "2005-01-05", "close": 0.37776, "volume": 67669.0}, {"date": "2005-01-07", "close": 0.382482, "volume": 12732.0}, {"date": "2005-01-10", "close": 0.387204, "volume": 12165.0}, {"date": "2005-01-12", "close": 0.396648, "volume": 30707.0}, {"date": "2005-01-13", "close": 0.37776, "volume": 58319.0}, {"date": "2005-01-17", "close": 0.40137, "volume": 16942.0}, {"date": "2005-01-18", "close": 0.415536, "volume": 12706.0}, {"date": "2005-01-19", "close": 0.406092, "volume": 7412.0}, {"date": "2005-01-20", "close": 0.406092, "volume": 10404.0}, {"date": "2005-01-24", "close": 0.40137, "volume": 8471.0}, {"date": "2005-01-25", "close": 0.42498, "volume": 338839.0}, {"date": "2005-01-27", "close": 0.415536, "volume": 68292.0}, {"date": "2005-01-31", "close": 0.415536, "volume": 54003.0}, {"date": "2005-02-01", "close": 0.458034, "volume": 220141.0}, {"date": "2005-02-02", "close": 0.453312, "volume": 120976.0}, {"date": "2005-02-03", "close": 0.439146, "volume": 183824.0}, {"date": "2005-02-04", "close": 0.453312, "volume": 23190.0}, {"date": "2005-02-07", "close": 0.443868, "volume": 201455.0}, {"date": "2005-02-08", "close": 0.44859, "volume": 22819.0}, {"date": "2005-02-09", "close": 0.491088, "volume": 382544.0}, {"date": "2005-02-10", "close": 0.491088, "volume": 241423.0}, {"date": "2005-02-11", "close": 0.462756, "volume": 24354.0}, {"date": "2005-02-14", "close": 0.481644, "volume": 139090.0}, {"date": "2005-02-15", "close": 0.481644, "volume": 11965.0}, {"date": "2005-02-16", "close": 0.481644, "volume": 39417.0}, {"date": "2005-02-17", "close": 0.443868, "volume": 151079.0}, {"date": "2005-02-18", "close": 0.453312, "volume": 80474.0}, {"date": "2005-02-21", "close": 0.481644, "volume": 34943.0}, {"date": "2005-02-22", "close": 0.458034, "volume": 49745.0}, {"date": "2005-02-23", "close": 0.4722, "volume": 21155.0}, {"date": "2005-02-24", "close": 0.462756, "volume": 33884.0}, {"date": "2005-02-25", "close": 0.462756, "volume": 52013.0}, {"date": "2005-02-28", "close": 0.44859, "volume": 16900.0}, {"date": "2005-03-01", "close": 0.40137, "volume": 346380.0}, {"date": "2005-03-02", "close": 0.387204, "volume": 68827.0}, {"date": "2005-03-03", "close": 0.40137, "volume": 24884.0}, {"date": "2005-03-04", "close": 0.415536, "volume": 12918.0}, {"date": "2005-03-07", "close": 0.40137, "volume": 8476.0}, {"date": "2005-03-10", "close": 0.420258, "volume": 21678.0}, {"date": "2005-03-11", "close": 0.434424, "volume": 29754.0}, {"date": "2005-03-16", "close": 0.42498, "volume": 44473.0}, {"date": "2005-03-17", "close": 0.410814, "volume": 17895.0}, {"date": "2005-03-18", "close": 0.410814, "volume": 19377.0}, {"date": "2005-03-21", "close": 0.40137, "volume": 24936.0}, {"date": "2005-03-22", "close": 0.40137, "volume": 8259.0}, {"date": "2005-03-23", "close": 0.410814, "volume": 38914.0}, {"date": "2005-03-24", "close": 0.40137, "volume": 10229.0}, {"date": "2005-03-29", "close": 0.40137, "volume": 233.0}, {"date": "2005-03-30", "close": 0.406092, "volume": 19600.0}, {"date": "2005-03-31", "close": 0.406092, "volume": 529.0}, {"date": "2005-04-01", "close": 0.406092, "volume": 23410.0}, {"date": "2005-04-04", "close": 0.406092, "volume": 25955.0}, {"date": "2005-04-05", "close": 0.406092, "volume": 3177.0}, {"date": "2005-04-06", "close": 0.40137, "volume": 2118.0}, {"date": "2005-04-07", "close": 0.40137, "volume": 18001.0}, {"date": "2005-04-08", "close": 0.40137, "volume": 14930.0}, {"date": "2005-04-12", "close": 0.396648, "volume": 21291.0}, {"date": "2005-04-13", "close": 0.396648, "volume": 17782.0}, {"date": "2005-04-14", "close": 0.363594, "volume": 86948.0}, {"date": "2005-04-15", "close": 0.368316, "volume": 8251.0}, {"date": "2005-04-18", "close": 0.339984, "volume": 81851.0}, {"date": "2005-04-19", "close": 0.35415, "volume": 27531.0}, {"date": "2005-04-20", "close": 0.339984, "volume": 45262.0}, {"date": "2005-04-21", "close": 0.344706, "volume": 4765.0}, {"date": "2005-04-22", "close": 0.358872, "volume": 16413.0}, {"date": "2005-04-27", "close": 0.344706, "volume": 29518.0}, {"date": "2005-04-28", "close": 0.339984, "volume": 57285.0}, {"date": "2005-04-29", "close": 0.335262, "volume": 137654.0}, {"date": "2005-05-02", "close": 0.339984, "volume": 99005.0}, {"date": "2005-05-04", "close": 0.363594, "volume": 115227.0}, {"date": "2005-05-05", "close": 0.33054, "volume": 29602.0}, {"date": "2005-05-06", "close": 0.321096, "volume": 42002.0}, {"date": "2005-05-09", "close": 0.316374, "volume": 47649.0}, {"date": "2005-05-10", "close": 0.321096, "volume": 74121.0}, {"date": "2005-05-11", "close": 0.311652, "volume": 58238.0}, {"date": "2005-05-12", "close": 0.311652, "volume": 1059.0}, {"date": "2005-05-13", "close": 0.321096, "volume": 4744.0}, {"date": "2005-05-16", "close": 0.311652, "volume": 21177.0}, {"date": "2005-05-20", "close": 0.316374, "volume": 24506.0}, {"date": "2005-05-23", "close": 0.33054, "volume": 8070.0}, {"date": "2005-05-25", "close": 0.321096, "volume": 2952.0}, {"date": "2005-05-26", "close": 0.321096, "volume": 21177.0}, {"date": "2005-05-31", "close": 0.321096, "volume": 9000.0}, {"date": "2005-06-01", "close": 0.33054, "volume": 21177.0}, {"date": "2005-06-02", "close": 0.339984, "volume": 21402.0}, {"date": "2005-06-03", "close": 0.28332, "volume": 335663.0}, {"date": "2005-06-06", "close": 0.292764, "volume": 14824.0}, {"date": "2005-06-07", "close": 0.288042, "volume": 31766.0}, {"date": "2005-06-08", "close": 0.292764, "volume": 3177.0}, {"date": "2005-06-09", "close": 0.292764, "volume": 13176.0}, {"date": "2005-06-10", "close": 0.292764, "volume": 48812.0}, {"date": "2005-06-14", "close": 0.302208, "volume": 16624.0}, {"date": "2005-06-15", "close": 0.302208, "volume": 2118.0}, {"date": "2005-06-16", "close": 0.292764, "volume": 5030.0}, {"date": "2005-06-17", "close": 0.28332, "volume": 86828.0}, {"date": "2005-06-20", "close": 0.273876, "volume": 120712.0}, {"date": "2005-06-21", "close": 0.226656, "volume": 50614.0}, {"date": "2005-06-22", "close": 0.245544, "volume": 24271.0}, {"date": "2005-06-23", "close": 0.245544, "volume": 94147.0}, {"date": "2005-06-24", "close": 0.245544, "volume": 4235.0}, {"date": "2005-06-27", "close": 0.2361, "volume": 56332.0}, {"date": "2005-06-28", "close": 0.226656, "volume": 25442.0}, {"date": "2005-06-29", "close": 0.240822, "volume": 46540.0}, {"date": "2005-06-30", "close": 0.254988, "volume": 121014.0}, {"date": "2005-07-04", "close": 0.245544, "volume": 10610.0}, {"date": "2005-07-05", "close": 0.245544, "volume": 13787.0}, {"date": "2005-07-07", "close": 0.250266, "volume": 9989.0}, {"date": "2005-07-11", "close": 0.254988, "volume": 16942.0}, {"date": "2005-07-12", "close": 0.245544, "volume": 3177.0}, {"date": "2005-07-13", "close": 0.245544, "volume": 15883.0}, {"date": "2005-07-14", "close": 0.245544, "volume": 2118.0}, {"date": "2005-07-15", "close": 0.245544, "volume": 5294.0}, {"date": "2005-07-18", "close": 0.245544, "volume": 13765.0}, {"date": "2005-07-19", "close": 0.245544, "volume": 20220.0}, {"date": "2005-07-21", "close": 0.254988, "volume": 11595.0}, {"date": "2005-07-22", "close": 0.264432, "volume": 6353.0}, {"date": "2005-07-25", "close": 0.264432, "volume": 1059.0}, {"date": "2005-07-28", "close": 0.245544, "volume": 14824.0}, {"date": "2005-07-29", "close": 0.245544, "volume": 30702.0}, {"date": "2005-08-01", "close": 0.245544, "volume": 13771.0}, {"date": "2005-08-02", "close": 0.240822, "volume": 99832.0}, {"date": "2005-08-03", "close": 0.231378, "volume": 10589.0}, {"date": "2005-08-04", "close": 0.231378, "volume": 130665.0}, {"date": "2005-08-08", "close": 0.240822, "volume": 42355.0}, {"date": "2005-08-09", "close": 0.2361, "volume": 100593.0}, {"date": "2005-08-10", "close": 0.2361, "volume": 38119.0}, {"date": "2005-08-11", "close": 0.226656, "volume": 10589.0}, {"date": "2005-08-15", "close": 0.226656, "volume": 19927.0}, {"date": "2005-08-16", "close": 0.217212, "volume": 864041.0}, {"date": "2005-08-18", "close": 0.217212, "volume": 16942.0}, {"date": "2005-08-19", "close": 0.21249, "volume": 10589.0}, {"date": "2005-08-26", "close": 0.217212, "volume": 25985.0}, {"date": "2005-08-29", "close": 0.2361, "volume": 74121.0}, {"date": "2005-08-30", "close": 0.273876, "volume": 186952.0}, {"date": "2005-08-31", "close": 0.28332, "volume": 3706.0}, {"date": "2005-09-01", "close": 0.21249, "volume": 379085.0}, {"date": "2005-09-02", "close": 0.226656, "volume": 74651.0}, {"date": "2005-09-06", "close": 0.226656, "volume": 4235.0}, {"date": "2005-09-08", "close": 0.226656, "volume": 22236.0}, {"date": "2005-09-09", "close": 0.174714, "volume": 494697.0}, {"date": "2005-09-14", "close": 0.179436, "volume": 10589.0}, {"date": "2005-09-15", "close": 0.179436, "volume": 33441.0}, {"date": "2005-09-16", "close": 0.198324, "volume": 50296.0}, {"date": "2005-09-20", "close": 0.207768, "volume": 26874.0}, {"date": "2005-09-21", "close": 0.21249, "volume": 9583.0}, {"date": "2005-09-22", "close": 0.21249, "volume": 14324.0}, {"date": "2005-09-23", "close": 0.207768, "volume": 26874.0}, {"date": "2005-09-26", "close": 0.193602, "volume": 18787.0}, {"date": "2005-09-27", "close": 0.193602, "volume": 29225.0}, {"date": "2005-09-28", "close": 0.198324, "volume": 36230.0}, {"date": "2005-09-29", "close": 0.198324, "volume": 8595.0}, {"date": "2005-09-30", "close": 0.198324, "volume": 87404.0}, {"date": "2005-10-03", "close": 0.198324, "volume": 79632.0}, {"date": "2005-10-04", "close": 0.193602, "volume": 27868.0}, {"date": "2005-10-05", "close": 0.193602, "volume": 52944.0}, {"date": "2005-10-06", "close": 0.193602, "volume": 78357.0}, {"date": "2005-10-07", "close": 0.193602, "volume": 4403.0}, {"date": "2005-10-10", "close": 0.18888, "volume": 24877.0}, {"date": "2005-10-11", "close": 0.18888, "volume": 4235.0}, {"date": "2005-10-14", "close": 0.203046, "volume": 61415.0}, {"date": "2005-10-17", "close": 0.203046, "volume": 10589.0}, {"date": "2005-10-19", "close": 0.184158, "volume": 8918.0}, {"date": "2005-10-20", "close": 0.18888, "volume": 21177.0}, {"date": "2005-10-25", "close": 0.179436, "volume": 24354.0}, {"date": "2005-10-26", "close": 0.18888, "volume": 8471.0}, {"date": "2005-10-28", "close": 0.179436, "volume": 31766.0}, {"date": "2005-10-31", "close": 0.18888, "volume": 3177.0}, {"date": "2005-11-01", "close": 0.174714, "volume": 122829.0}, {"date": "2005-11-03", "close": 0.174714, "volume": 72850.0}, {"date": "2005-11-08", "close": 0.193602, "volume": 137865.0}, {"date": "2005-11-09", "close": 0.193602, "volume": 15883.0}, {"date": "2005-11-15", "close": 0.198324, "volume": 25095.0}, {"date": "2005-11-16", "close": 0.198324, "volume": 27001.0}, {"date": "2005-11-18", "close": 0.18888, "volume": 6865.0}, {"date": "2005-11-22", "close": 0.174714, "volume": 14313.0}, {"date": "2005-11-23", "close": 0.184158, "volume": 14824.0}, {"date": "2005-11-24", "close": 0.18888, "volume": 2118.0}, {"date": "2005-11-25", "close": 0.198324, "volume": 25995.0}, {"date": "2005-11-30", "close": 0.203046, "volume": 16942.0}, {"date": "2005-12-01", "close": 0.174714, "volume": 1292.0}, {"date": "2005-12-02", "close": 0.179436, "volume": 5294.0}, {"date": "2005-12-07", "close": 0.18888, "volume": 66180.0}, {"date": "2005-12-08", "close": 0.184158, "volume": 47120.0}, {"date": "2005-12-12", "close": 0.18888, "volume": 80739.0}, {"date": "2005-12-22", "close": 0.184158, "volume": 3177.0}, {"date": "2005-12-23", "close": 0.179436, "volume": 15883.0}, {"date": "2005-12-29", "close": 0.174714, "volume": 1059.0}, {"date": "2005-12-30", "close": 0.174714, "volume": 47120.0}, {"date": "2006-01-03", "close": 0.169992, "volume": 26472.0}, {"date": "2006-01-04", "close": 0.169992, "volume": 67499.0}, {"date": "2006-01-05", "close": 0.169992, "volume": 37061.0}, {"date": "2006-01-09", "close": 0.16527, "volume": 22712.0}, {"date": "2006-01-10", "close": 0.151104, "volume": 61415.0}, {"date": "2006-01-11", "close": 0.160548, "volume": 23980.0}, {"date": "2006-01-13", "close": 0.160548, "volume": 21177.0}, {"date": "2006-01-17", "close": 0.151104, "volume": 55061.0}, {"date": "2006-01-18", "close": 0.151104, "volume": 15945.0}, {"date": "2006-01-19", "close": 0.151104, "volume": 16881.0}, {"date": "2006-01-27", "close": 0.160548, "volume": 201186.0}, {"date": "2006-01-30", "close": 0.16527, "volume": 23295.0}, {"date": "2006-01-31", "close": 0.151104, "volume": 34943.0}, {"date": "2006-02-01", "close": 0.151104, "volume": 41338.0}, {"date": "2006-02-02", "close": 0.151104, "volume": 2277.0}, {"date": "2006-02-03", "close": 0.14166, "volume": 96400.0}, {"date": "2006-02-07", "close": 0.14166, "volume": 23295.0}, {"date": "2006-02-08", "close": 0.132216, "volume": 164517.0}, {"date": "2006-02-09", "close": 0.136938, "volume": 71172.0}, {"date": "2006-02-10", "close": 0.132216, "volume": 137654.0}, {"date": "2006-02-13", "close": 0.132216, "volume": 2271.0}, {"date": "2006-02-14", "close": 0.132216, "volume": 52109.0}, {"date": "2006-02-15", "close": 0.146382, "volume": 43022.0}, {"date": "2006-02-16", "close": 0.132216, "volume": 834.0}, {"date": "2006-02-17", "close": 0.127494, "volume": 42355.0}, {"date": "2006-02-20", "close": 0.127494, "volume": 102711.0}, {"date": "2006-02-21", "close": 0.132216, "volume": 74647.0}, {"date": "2006-02-22", "close": 0.132216, "volume": 30564.0}, {"date": "2006-02-23", "close": 0.132216, "volume": 11224.0}, {"date": "2006-02-24", "close": 0.122772, "volume": 121443.0}, {"date": "2006-02-27", "close": 0.132216, "volume": 244028.0}, {"date": "2006-02-28", "close": 0.132216, "volume": 105623.0}, {"date": "2006-03-01", "close": 0.122772, "volume": 84286.0}, {"date": "2006-03-02", "close": 0.136938, "volume": 99743.0}, {"date": "2006-03-03", "close": 0.136938, "volume": 86828.0}, {"date": "2006-03-10", "close": 0.122772, "volume": 14824.0}, {"date": "2006-03-13", "close": 0.14166, "volume": 42355.0}, {"date": "2006-03-14", "close": 0.14166, "volume": 65398.0}, {"date": "2006-03-15", "close": 0.127494, "volume": 5824.0}, {"date": "2006-03-21", "close": 0.127494, "volume": 26472.0}, {"date": "2006-03-29", "close": 0.127494, "volume": 33441.0}, {"date": "2006-03-30", "close": 0.127494, "volume": 46504.0}, {"date": "2006-03-31", "close": 0.127494, "volume": 17029.0}, {"date": "2006-04-03", "close": 0.132216, "volume": 207764.0}, {"date": "2006-04-04", "close": 0.14166, "volume": 25246.0}, {"date": "2006-04-05", "close": 0.160548, "volume": 242285.0}, {"date": "2006-04-07", "close": 0.151104, "volume": 37061.0}, {"date": "2006-04-12", "close": 0.14166, "volume": 138712.0}, {"date": "2006-04-20", "close": 0.146382, "volume": 21177.0}, {"date": "2006-04-21", "close": 0.146382, "volume": 21177.0}, {"date": "2006-04-24", "close": 0.151104, "volume": 45532.0}, {"date": "2006-04-26", "close": 0.151104, "volume": 52944.0}, {"date": "2006-04-27", "close": 0.151104, "volume": 52944.0}, {"date": "2006-04-28", "close": 0.146382, "volume": 6353.0}, {"date": "2006-05-01", "close": 0.146382, "volume": 85769.0}, {"date": "2006-05-02", "close": 0.146382, "volume": 52944.0}, {"date": "2006-05-04", "close": 0.146382, "volume": 110386.0}, {"date": "2006-05-05", "close": 0.136938, "volume": 98475.0}, {"date": "2006-05-10", "close": 0.132216, "volume": 13283.0}, {"date": "2006-05-11", "close": 0.132216, "volume": 10589.0}, {"date": "2006-05-12", "close": 0.127494, "volume": 74121.0}, {"date": "2006-05-15", "close": 0.113328, "volume": 58789.0}, {"date": "2006-05-16", "close": 0.122772, "volume": 5506.0}, {"date": "2006-05-17", "close": 0.127494, "volume": 52944.0}, {"date": "2006-05-18", "close": 0.11805, "volume": 108961.0}, {"date": "2006-05-19", "close": 0.127494, "volume": 52944.0}, {"date": "2006-05-22", "close": 0.127494, "volume": 44473.0}, {"date": "2006-05-23", "close": 0.122772, "volume": 10814.0}, {"date": "2006-05-24", "close": 0.11805, "volume": 68601.0}, {"date": "2006-05-26", "close": 0.11805, "volume": 21177.0}, {"date": "2006-05-29", "close": 0.11805, "volume": 1805.0}, {"date": "2006-05-30", "close": 0.11805, "volume": 10589.0}, {"date": "2006-05-31", "close": 0.11805, "volume": 12893.0}, {"date": "2006-06-01", "close": 0.11805, "volume": 14932.0}, {"date": "2006-06-05", "close": 0.127494, "volume": 228752.0}, {"date": "2006-06-06", "close": 0.122772, "volume": 35443.0}, {"date": "2006-06-08", "close": 0.122772, "volume": 10112.0}, {"date": "2006-06-09", "close": 0.11805, "volume": 44593.0}, {"date": "2006-06-13", "close": 0.108606, "volume": 64817.0}, {"date": "2006-06-14", "close": 0.09444, "volume": 24158.0}, {"date": "2006-06-15", "close": 0.113328, "volume": 169420.0}, {"date": "2006-06-16", "close": 0.11805, "volume": 186411.0}, {"date": "2006-06-19", "close": 0.11805, "volume": 3177.0}, {"date": "2006-06-20", "close": 0.11805, "volume": 32421.0}, {"date": "2006-06-21", "close": 0.11805, "volume": 6024.0}, {"date": "2006-06-22", "close": 0.127494, "volume": 88593.0}, {"date": "2006-06-23", "close": 0.127494, "volume": 18226.0}, {"date": "2006-06-26", "close": 0.122772, "volume": 52718.0}, {"date": "2006-06-27", "close": 0.122772, "volume": 4355.0}, {"date": "2006-06-28", "close": 0.122772, "volume": 48900.0}, {"date": "2006-06-29", "close": 0.122772, "volume": 38119.0}, {"date": "2006-06-30", "close": 0.122772, "volume": 13448.0}, {"date": "2006-07-05", "close": 0.122772, "volume": 95299.0}, {"date": "2006-07-10", "close": 0.122772, "volume": 28590.0}, {"date": "2006-07-11", "close": 0.132216, "volume": 7412.0}, {"date": "2006-07-12", "close": 0.132216, "volume": 7564.0}, {"date": "2006-07-13", "close": 0.132216, "volume": 40086.0}, {"date": "2006-07-17", "close": 0.132216, "volume": 4050.0}, {"date": "2006-07-18", "close": 0.132216, "volume": 77146.0}, {"date": "2006-07-19", "close": 0.14166, "volume": 204846.0}, {"date": "2006-07-21", "close": 0.14166, "volume": 3908.0}, {"date": "2006-07-24", "close": 0.136938, "volume": 42355.0}, {"date": "2006-07-25", "close": 0.132216, "volume": 1758746.0}, {"date": "2006-07-27", "close": 0.151104, "volume": 88945.0}, {"date": "2006-07-28", "close": 0.151104, "volume": 127065.0}, {"date": "2006-07-31", "close": 0.155826, "volume": 80745.0}, {"date": "2006-08-01", "close": 0.155826, "volume": 26472.0}, {"date": "2006-08-02", "close": 0.169992, "volume": 117535.0}, {"date": "2006-08-03", "close": 0.169992, "volume": 47967.0}, {"date": "2006-08-11", "close": 0.155826, "volume": 5294.0}, {"date": "2006-08-14", "close": 0.160548, "volume": 33994.0}, {"date": "2006-08-17", "close": 0.160548, "volume": 54003.0}, {"date": "2006-08-18", "close": 0.151104, "volume": 29660.0}, {"date": "2006-08-22", "close": 0.151104, "volume": 105887.0}, {"date": "2006-08-23", "close": 0.151104, "volume": 109805.0}, {"date": "2006-08-24", "close": 0.151104, "volume": 306490.0}, {"date": "2006-08-28", "close": 0.151104, "volume": 10589.0}, {"date": "2006-08-29", "close": 0.151104, "volume": 79416.0}, {"date": "2006-08-30", "close": 0.151104, "volume": 1377.0}, {"date": "2006-08-31", "close": 0.151104, "volume": 11936.0}, {"date": "2006-09-06", "close": 0.155826, "volume": 2310.0}, {"date": "2006-09-08", "close": 0.155826, "volume": 45504.0}, {"date": "2006-09-11", "close": 0.179436, "volume": 795522.0}, {"date": "2006-09-12", "close": 0.155826, "volume": 100311.0}, {"date": "2006-09-19", "close": 0.169992, "volume": 182126.0}, {"date": "2006-09-20", "close": 0.169992, "volume": 158831.0}, {"date": "2006-09-21", "close": 0.169992, "volume": 585875.0}, {"date": "2006-09-22", "close": 0.179436, "volume": 205619.0}, {"date": "2006-09-25", "close": 0.174714, "volume": 38119.0}, {"date": "2006-09-26", "close": 0.174714, "volume": 15883.0}, {"date": "2006-09-29", "close": 0.169992, "volume": 141889.0}, {"date": "2006-10-04", "close": 0.169992, "volume": 10589.0}, {"date": "2006-10-05", "close": 0.169992, "volume": 702549.0}, {"date": "2006-10-10", "close": 0.169992, "volume": 12706.0}, {"date": "2006-10-12", "close": 0.169992, "volume": 3706.0}, {"date": "2006-10-16", "close": 0.169992, "volume": 11753.0}, {"date": "2006-10-17", "close": 0.169992, "volume": 23719.0}, {"date": "2006-10-18", "close": 0.169992, "volume": 132359.0}, {"date": "2006-10-19", "close": 0.169992, "volume": 42355.0}, {"date": "2006-10-20", "close": 0.18888, "volume": 3720.0}, {"date": "2006-10-24", "close": 0.18888, "volume": 59686.0}, {"date": "2006-10-26", "close": 0.18888, "volume": 2118.0}, {"date": "2006-10-27", "close": 0.18888, "volume": 13438.0}, {"date": "2006-11-03", "close": 0.198324, "volume": 15198.0}, {"date": "2006-11-07", "close": 0.217212, "volume": 7836.0}, {"date": "2006-11-08", "close": 0.21249, "volume": 93181.0}, {"date": "2006-11-09", "close": 0.217212, "volume": 38752.0}, {"date": "2006-11-14", "close": 0.203046, "volume": 10589.0}, {"date": "2006-11-15", "close": 0.18888, "volume": 85769.0}, {"date": "2006-11-16", "close": 0.18888, "volume": 49238.0}, {"date": "2006-11-17", "close": 0.217212, "volume": 76768.0}, {"date": "2006-11-20", "close": 0.226656, "volume": 12827.0}, {"date": "2006-11-21", "close": 0.226656, "volume": 168496.0}, {"date": "2006-11-22", "close": 0.226656, "volume": 43346.0}, {"date": "2006-11-23", "close": 0.2361, "volume": 77122.0}, {"date": "2006-11-24", "close": 0.254988, "volume": 141188.0}, {"date": "2006-11-27", "close": 0.302208, "volume": 135901.0}, {"date": "2006-11-28", "close": 0.288042, "volume": 113988.0}, {"date": "2006-11-29", "close": 0.28332, "volume": 29807.0}, {"date": "2006-11-30", "close": 0.297486, "volume": 116476.0}, {"date": "2006-12-01", "close": 0.321096, "volume": 31766.0}, {"date": "2006-12-04", "close": 0.321096, "volume": 125679.0}, {"date": "2006-12-05", "close": 0.321096, "volume": 47141.0}, {"date": "2006-12-06", "close": 0.321096, "volume": 56120.0}, {"date": "2006-12-07", "close": 0.28332, "volume": 41296.0}, {"date": "2006-12-11", "close": 0.311652, "volume": 11118.0}, {"date": "2006-12-12", "close": 0.278598, "volume": 41825.0}, {"date": "2006-12-13", "close": 0.288042, "volume": 47480.0}, {"date": "2006-12-15", "close": 0.28332, "volume": 63532.0}, {"date": "2006-12-18", "close": 0.28332, "volume": 7429.0}, {"date": "2006-12-19", "close": 0.28332, "volume": 31060.0}, {"date": "2006-12-20", "close": 0.28332, "volume": 242155.0}, {"date": "2006-12-22", "close": 0.264432, "volume": 21177.0}, {"date": "2006-12-28", "close": 0.269154, "volume": 5294.0}, {"date": "2006-12-29", "close": 0.269154, "volume": 3908.0}, {"date": "2007-01-02", "close": 0.28332, "volume": 11533.0}, {"date": "2007-01-03", "close": 0.288042, "volume": 25413.0}, {"date": "2007-01-05", "close": 0.288042, "volume": 5294.0}, {"date": "2007-01-09", "close": 0.28332, "volume": 25731.0}, {"date": "2007-01-10", "close": 0.302208, "volume": 152160.0}, {"date": "2007-01-11", "close": 0.33054, "volume": 35628.0}, {"date": "2007-01-12", "close": 0.321096, "volume": 49082.0}, {"date": "2007-01-15", "close": 0.311652, "volume": 10589.0}, {"date": "2007-01-16", "close": 0.264432, "volume": 86089.0}, {"date": "2007-01-17", "close": 0.321096, "volume": 59297.0}, {"date": "2007-01-19", "close": 0.28332, "volume": 11867.0}, {"date": "2007-01-22", "close": 0.292764, "volume": 4235.0}, {"date": "2007-01-24", "close": 0.311652, "volume": 6777.0}, {"date": "2007-01-25", "close": 0.311652, "volume": 28590.0}, {"date": "2007-01-30", "close": 0.311652, "volume": 38479.0}, {"date": "2007-01-31", "close": 0.311652, "volume": 21177.0}, {"date": "2007-02-01", "close": 0.335262, "volume": 66180.0}, {"date": "2007-02-02", "close": 0.316374, "volume": 31766.0}, {"date": "2007-02-05", "close": 0.302208, "volume": 49706.0}, {"date": "2007-02-06", "close": 0.292764, "volume": 19407.0}, {"date": "2007-02-07", "close": 0.28332, "volume": 17654.0}, {"date": "2007-02-09", "close": 0.292764, "volume": 13236.0}, {"date": "2007-02-14", "close": 0.292764, "volume": 21959.0}, {"date": "2007-02-16", "close": 0.302208, "volume": 6353.0}, {"date": "2007-02-19", "close": 0.302208, "volume": 15140.0}, {"date": "2007-02-20", "close": 0.302208, "volume": 107967.0}, {"date": "2007-02-21", "close": 0.311652, "volume": 57331.0}, {"date": "2007-02-22", "close": 0.302208, "volume": 49869.0}, {"date": "2007-02-23", "close": 0.311652, "volume": 21177.0}, {"date": "2007-02-27", "close": 0.28332, "volume": 174714.0}, {"date": "2007-03-01", "close": 0.254988, "volume": 7843.0}, {"date": "2007-03-02", "close": 0.273876, "volume": 27947.0}, {"date": "2007-03-05", "close": 0.254988, "volume": 10589.0}, {"date": "2007-03-09", "close": 0.254988, "volume": 130610.0}, {"date": "2007-03-13", "close": 0.273876, "volume": 3651.0}, {"date": "2007-03-15", "close": 0.254988, "volume": 62163.0}, {"date": "2007-03-22", "close": 0.264432, "volume": 15785.0}, {"date": "2007-03-23", "close": 0.254988, "volume": 83805.0}, {"date": "2007-03-27", "close": 0.240822, "volume": 20119.0}, {"date": "2007-03-28", "close": 0.231378, "volume": 101627.0}, {"date": "2007-03-30", "close": 0.226656, "volume": 185327.0}, {"date": "2007-04-02", "close": 0.226656, "volume": 2250.0}, {"date": "2007-04-03", "close": 0.207768, "volume": 26472.0}, {"date": "2007-04-04", "close": 0.207768, "volume": 13727.0}, {"date": "2007-04-10", "close": 0.21249, "volume": 219557.0}, {"date": "2007-04-11", "close": 0.21249, "volume": 26366.0}, {"date": "2007-04-12", "close": 0.226656, "volume": 47649.0}, {"date": "2007-04-13", "close": 0.226656, "volume": 52944.0}, {"date": "2007-04-16", "close": 0.21249, "volume": 42758.0}, {"date": "2007-04-18", "close": 0.226656, "volume": 18913.0}, {"date": "2007-04-20", "close": 0.231378, "volume": 18530.0}, {"date": "2007-04-24", "close": 0.264432, "volume": 108005.0}, {"date": "2007-04-26", "close": 0.264432, "volume": 53511.0}, {"date": "2007-04-27", "close": 0.264432, "volume": 28048.0}, {"date": "2007-05-01", "close": 0.278598, "volume": 7953.0}, {"date": "2007-05-02", "close": 0.25971, "volume": 3471.0}, {"date": "2007-05-03", "close": 0.25971, "volume": 15883.0}, {"date": "2007-05-04", "close": 0.25971, "volume": 45532.0}, {"date": "2007-05-07", "close": 0.25971, "volume": 42990.0}, {"date": "2007-05-08", "close": 0.25971, "volume": 6353.0}, {"date": "2007-05-09", "close": 0.264432, "volume": 2446.0}, {"date": "2007-05-10", "close": 0.25971, "volume": 23837.0}, {"date": "2007-05-11", "close": 0.25971, "volume": 5294.0}, {"date": "2007-05-14", "close": 0.25971, "volume": 8233.0}, {"date": "2007-05-15", "close": 0.226656, "volume": 21177.0}, {"date": "2007-05-16", "close": 0.231378, "volume": 3244.0}, {"date": "2007-05-18", "close": 0.240822, "volume": 71221.0}, {"date": "2007-05-21", "close": 0.245544, "volume": 28455.0}, {"date": "2007-05-22", "close": 0.254988, "volume": 3311.0}, {"date": "2007-05-23", "close": 0.245544, "volume": 108986.0}, {"date": "2007-05-24", "close": 0.2361, "volume": 105887.0}, {"date": "2007-05-25", "close": 0.2361, "volume": 101440.0}, {"date": "2007-05-28", "close": 0.2361, "volume": 45882.0}, {"date": "2007-05-29", "close": 0.231378, "volume": 14492.0}, {"date": "2007-05-30", "close": 0.2361, "volume": 26472.0}, {"date": "2007-05-31", "close": 0.245544, "volume": 25545.0}, {"date": "2007-06-01", "close": 0.254988, "volume": 2118.0}, {"date": "2007-06-04", "close": 0.254988, "volume": 15159.0}, {"date": "2007-06-05", "close": 0.254988, "volume": 3177.0}, {"date": "2007-06-06", "close": 0.264432, "volume": 2753.0}, {"date": "2007-06-07", "close": 0.264432, "volume": 21177.0}, {"date": "2007-06-14", "close": 0.245544, "volume": 32883.0}, {"date": "2007-06-15", "close": 0.25971, "volume": 105887.0}, {"date": "2007-06-18", "close": 0.250266, "volume": 127065.0}, {"date": "2007-06-19", "close": 0.25971, "volume": 39797.0}, {"date": "2007-06-20", "close": 0.250266, "volume": 58708.0}, {"date": "2007-06-21", "close": 0.264432, "volume": 165702.0}, {"date": "2007-06-22", "close": 0.254988, "volume": 207052.0}, {"date": "2007-06-26", "close": 0.264432, "volume": 224366.0}, {"date": "2007-06-27", "close": 0.250266, "volume": 1673.0}, {"date": "2007-06-29", "close": 0.269154, "volume": 170892.0}, {"date": "2007-07-02", "close": 0.28332, "volume": 110123.0}, {"date": "2007-07-03", "close": 0.288042, "volume": 10589.0}, {"date": "2007-07-04", "close": 0.28332, "volume": 15571.0}, {"date": "2007-07-05", "close": 0.302208, "volume": 70727.0}, {"date": "2007-07-12", "close": 0.297486, "volume": 3177.0}, {"date": "2007-07-13", "close": 0.297486, "volume": 10589.0}, {"date": "2007-07-16", "close": 0.278598, "volume": 5294.0}, {"date": "2007-07-17", "close": 0.278598, "volume": 12706.0}, {"date": "2007-07-18", "close": 0.28332, "volume": 7501.0}, {"date": "2007-07-19", "close": 0.288042, "volume": 46815.0}, {"date": "2007-07-20", "close": 0.273876, "volume": 61601.0}, {"date": "2007-07-23", "close": 0.28332, "volume": 33035.0}, {"date": "2007-07-24", "close": 0.28332, "volume": 26472.0}, {"date": "2007-07-25", "close": 0.292764, "volume": 28559.0}, {"date": "2007-07-26", "close": 0.292764, "volume": 3207.0}, {"date": "2007-07-27", "close": 0.292764, "volume": 13575.0}, {"date": "2007-07-30", "close": 0.288042, "volume": 37402.0}, {"date": "2007-08-01", "close": 0.254988, "volume": 39910.0}, {"date": "2007-08-02", "close": 0.25971, "volume": 10589.0}, {"date": "2007-08-08", "close": 0.25971, "volume": 12145.0}, {"date": "2007-08-10", "close": 0.269154, "volume": 21177.0}, {"date": "2007-08-14", "close": 0.269154, "volume": 21177.0}, {"date": "2007-08-16", "close": 0.254988, "volume": 47014.0}, {"date": "2007-08-17", "close": 0.273876, "volume": 65650.0}, {"date": "2007-08-20", "close": 0.250266, "volume": 7754.0}, {"date": "2007-08-22", "close": 0.254988, "volume": 15883.0}, {"date": "2007-08-24", "close": 0.273876, "volume": 45305.0}, {"date": "2007-08-31", "close": 0.302208, "volume": 201514.0}, {"date": "2007-09-03", "close": 0.311652, "volume": 352760.0}, {"date": "2007-09-04", "close": 0.316374, "volume": 17916.0}, {"date": "2007-09-05", "close": 0.302208, "volume": 2118.0}, {"date": "2007-09-07", "close": 0.302208, "volume": 9530.0}, {"date": "2007-09-11", "close": 0.302208, "volume": 50296.0}, {"date": "2007-09-12", "close": 0.292764, "volume": 13087.0}, {"date": "2007-09-18", "close": 0.292764, "volume": 90750.0}, {"date": "2007-09-19", "close": 0.292764, "volume": 3908.0}, {"date": "2007-09-20", "close": 0.297486, "volume": 22295.0}, {"date": "2007-09-21", "close": 0.302208, "volume": 37061.0}, {"date": "2007-09-24", "close": 0.33054, "volume": 79416.0}, {"date": "2007-09-26", "close": 0.297486, "volume": 69944.0}, {"date": "2007-09-27", "close": 0.311652, "volume": 3908.0}, {"date": "2007-09-28", "close": 0.30693, "volume": 4118.0}, {"date": "2007-10-01", "close": 0.302208, "volume": 34618.0}, {"date": "2007-10-02", "close": 0.321096, "volume": 12706.0}, {"date": "2007-10-05", "close": 0.316374, "volume": 875.0}, {"date": "2007-10-08", "close": 0.316374, "volume": 4235.0}, {"date": "2007-10-10", "close": 0.316374, "volume": 12706.0}, {"date": "2007-10-11", "close": 0.321096, "volume": 1297.0}, {"date": "2007-10-15", "close": 0.311652, "volume": 24491.0}, {"date": "2007-10-16", "close": 0.302208, "volume": 21177.0}, {"date": "2007-10-17", "close": 0.292764, "volume": 8027.0}, {"date": "2007-10-18", "close": 0.292764, "volume": 10589.0}, {"date": "2007-10-19", "close": 0.292764, "volume": 20823.0}, {"date": "2007-10-22", "close": 0.292764, "volume": 52382.0}, {"date": "2007-10-23", "close": 0.292764, "volume": 29046.0}, {"date": "2007-10-24", "close": 0.302208, "volume": 8418.0}, {"date": "2007-10-25", "close": 0.297486, "volume": 8026.0}, {"date": "2007-10-26", "close": 0.302208, "volume": 6141.0}, {"date": "2007-11-01", "close": 0.321096, "volume": 31766.0}, {"date": "2007-11-02", "close": 0.316374, "volume": 97.0}, {"date": "2007-11-06", "close": 0.325818, "volume": 37061.0}, {"date": "2007-11-07", "close": 0.363594, "volume": 373776.0}, {"date": "2007-11-08", "close": 0.358872, "volume": 26061.0}, {"date": "2007-11-09", "close": 0.358872, "volume": 6757.0}, {"date": "2007-11-12", "close": 0.396648, "volume": 256084.0}, {"date": "2007-11-13", "close": 0.415536, "volume": 59193.0}, {"date": "2007-11-14", "close": 0.42498, "volume": 186785.0}, {"date": "2007-11-15", "close": 0.42498, "volume": 29744.0}, {"date": "2007-11-16", "close": 0.420258, "volume": 15756.0}, {"date": "2007-11-19", "close": 0.40137, "volume": 38943.0}, {"date": "2007-11-21", "close": 0.42498, "volume": 9848.0}, {"date": "2007-11-22", "close": 0.420258, "volume": 4655.0}, {"date": "2007-11-23", "close": 0.420258, "volume": 12706.0}, {"date": "2007-11-26", "close": 0.420258, "volume": 3266.0}, {"date": "2007-11-27", "close": 0.40137, "volume": 9753.0}, {"date": "2007-11-28", "close": 0.40137, "volume": 5294.0}, {"date": "2007-11-29", "close": 0.406092, "volume": 4892.0}, {"date": "2007-11-30", "close": 0.429702, "volume": 16285.0}, {"date": "2007-12-04", "close": 0.429702, "volume": 20648.0}, {"date": "2007-12-05", "close": 0.429702, "volume": 52944.0}, {"date": "2007-12-06", "close": 0.42498, "volume": 12706.0}, {"date": "2007-12-10", "close": 0.429702, "volume": 50727.0}, {"date": "2007-12-11", "close": 0.415536, "volume": 7361.0}, {"date": "2007-12-12", "close": 0.42498, "volume": 27531.0}, {"date": "2007-12-14", "close": 0.415536, "volume": 23380.0}, {"date": "2007-12-17", "close": 0.434424, "volume": 69692.0}, {"date": "2007-12-18", "close": 0.410814, "volume": 30707.0}, {"date": "2007-12-19", "close": 0.410814, "volume": 2807.0}, {"date": "2007-12-20", "close": 0.443868, "volume": 15883.0}, {"date": "2007-12-27", "close": 0.443868, "volume": 10589.0}, {"date": "2007-12-28", "close": 0.382482, "volume": 20407.0}, {"date": "2007-12-31", "close": 0.42498, "volume": 10589.0}, {"date": "2008-01-03", "close": 0.387204, "volume": 90203.0}, {"date": "2008-01-07", "close": 0.37776, "volume": 47047.0}, {"date": "2008-01-14", "close": 0.358872, "volume": 12706.0}, {"date": "2008-01-15", "close": 0.368316, "volume": 15359.0}, {"date": "2008-01-16", "close": 0.387204, "volume": 14824.0}, {"date": "2008-01-17", "close": 0.37776, "volume": 12706.0}, {"date": "2008-01-18", "close": 0.368316, "volume": 6043.0}, {"date": "2008-01-22", "close": 0.358872, "volume": 48179.0}, {"date": "2008-01-23", "close": 0.358872, "volume": 3908.0}, {"date": "2008-01-24", "close": 0.396648, "volume": 174923.0}, {"date": "2008-01-25", "close": 0.358872, "volume": 54824.0}, {"date": "2008-01-29", "close": 0.349428, "volume": 96357.0}, {"date": "2008-01-30", "close": 0.368316, "volume": 29331.0}, {"date": "2008-01-31", "close": 0.339984, "volume": 7539.0}, {"date": "2008-02-06", "close": 0.339984, "volume": 15883.0}, {"date": "2008-02-07", "close": 0.339984, "volume": 1261.0}, {"date": "2008-02-11", "close": 0.349428, "volume": 34943.0}, {"date": "2008-02-12", "close": 0.339984, "volume": 9220.0}, {"date": "2008-02-13", "close": 0.28332, "volume": 28253.0}, {"date": "2008-02-14", "close": 0.339984, "volume": 12389.0}, {"date": "2008-02-15", "close": 0.339984, "volume": 4324.0}, {"date": "2008-02-19", "close": 0.321096, "volume": 1230.0}, {"date": "2008-02-20", "close": 0.339984, "volume": 1398.0}, {"date": "2008-02-22", "close": 0.30693, "volume": 47540.0}, {"date": "2008-02-25", "close": 0.339984, "volume": 7611.0}, {"date": "2008-02-26", "close": 0.349428, "volume": 13236.0}, {"date": "2008-02-27", "close": 0.339984, "volume": 4118.0}, {"date": "2008-02-28", "close": 0.33054, "volume": 32402.0}, {"date": "2008-02-29", "close": 0.37776, "volume": 1059.0}, {"date": "2008-03-07", "close": 0.42498, "volume": 21177.0}, {"date": "2008-03-10", "close": 0.37776, "volume": 8471.0}, {"date": "2008-03-11", "close": 0.368316, "volume": 8471.0}, {"date": "2008-03-12", "close": 0.35415, "volume": 5718.0}, {"date": "2008-03-14", "close": 0.368316, "volume": 3441.0}, {"date": "2008-03-17", "close": 0.311652, "volume": 38063.0}, {"date": "2008-03-18", "close": 0.292764, "volume": 10589.0}, {"date": "2008-03-25", "close": 0.35415, "volume": 424.0}, {"date": "2008-03-26", "close": 0.368316, "volume": 2118.0}, {"date": "2008-03-27", "close": 0.368316, "volume": 31501.0}, {"date": "2008-03-31", "close": 0.368316, "volume": 265.0}, {"date": "2008-04-02", "close": 0.368316, "volume": 21972.0}, {"date": "2008-04-03", "close": 0.368316, "volume": 20383.0}, {"date": "2008-04-07", "close": 0.368316, "volume": 870.0}, {"date": "2008-04-08", "close": 0.37776, "volume": 38308.0}, {"date": "2008-04-09", "close": 0.37776, "volume": 2118.0}, {"date": "2008-04-14", "close": 0.37776, "volume": 2118.0}, {"date": "2008-04-21", "close": 0.339984, "volume": 21177.0}, {"date": "2008-04-28", "close": 0.30693, "volume": 38539.0}, {"date": "2008-05-09", "close": 0.325818, "volume": 1059.0}, {"date": "2008-05-15", "close": 0.325818, "volume": 21177.0}, {"date": "2008-05-19", "close": 0.325818, "volume": 2757.0}, {"date": "2008-05-20", "close": 0.321096, "volume": 47438.0}, {"date": "2008-05-21", "close": 0.302208, "volume": 18722.0}, {"date": "2008-05-22", "close": 0.302208, "volume": 5506.0}, {"date": "2008-05-26", "close": 0.37776, "volume": 183713.0}, {"date": "2008-05-27", "close": 0.37776, "volume": 230348.0}, {"date": "2008-05-28", "close": 0.396648, "volume": 140830.0}, {"date": "2008-05-30", "close": 0.391926, "volume": 77297.0}, {"date": "2008-06-02", "close": 0.387204, "volume": 5188.0}, {"date": "2008-06-03", "close": 0.37776, "volume": 10589.0}, {"date": "2008-06-04", "close": 0.37776, "volume": 47649.0}, {"date": "2008-06-11", "close": 0.339984, "volume": 4207.0}, {"date": "2008-06-16", "close": 0.36, "volume": 7993.0}, {"date": "2008-06-17", "close": 0.36, "volume": 15000.0}, {"date": "2008-06-18", "close": 0.38, "volume": 45000.0}, {"date": "2008-06-19", "close": 0.37, "volume": 18618.0}, {"date": "2008-06-20", "close": 0.37, "volume": 76293.0}, {"date": "2008-06-23", "close": 0.365, "volume": 41864.0}, {"date": "2008-06-24", "close": 0.4, "volume": 22500.0}, {"date": "2008-06-25", "close": 0.39, "volume": 134500.0}, {"date": "2008-06-26", "close": 0.4, "volume": 13750.0}, {"date": "2008-06-30", "close": 0.39, "volume": 45096.0}, {"date": "2008-07-01", "close": 0.39, "volume": 15000.0}, {"date": "2008-07-03", "close": 0.36, "volume": 74129.0}, {"date": "2008-07-04", "close": 0.35, "volume": 122888.0}, {"date": "2008-07-07", "close": 0.36, "volume": 3500.0}, {"date": "2008-07-09", "close": 0.34, "volume": 31611.0}, {"date": "2008-07-11", "close": 0.345, "volume": 6572.0}, {"date": "2008-07-18", "close": 0.355, "volume": 11073.0}, {"date": "2008-07-21", "close": 0.395, "volume": 10000.0}, {"date": "2008-07-23", "close": 0.375, "volume": 1000.0}, {"date": "2008-07-25", "close": 0.375, "volume": 80831.0}, {"date": "2008-07-28", "close": 0.375, "volume": 5000.0}, {"date": "2008-07-30", "close": 0.395, "volume": 169.0}, {"date": "2008-08-06", "close": 0.395, "volume": 39077.0}, {"date": "2008-08-12", "close": 0.37, "volume": 4800.0}, {"date": "2008-08-13", "close": 0.385, "volume": 10843.0}, {"date": "2008-08-14", "close": 0.39, "volume": 6500.0}, {"date": "2008-08-18", "close": 0.365, "volume": 100000.0}, {"date": "2008-08-19", "close": 0.385, "volume": 2000.0}, {"date": "2008-08-21", "close": 0.37, "volume": 10000.0}, {"date": "2008-08-22", "close": 0.36, "volume": 16909.0}, {"date": "2008-08-25", "close": 0.365, "volume": 15893.0}, {"date": "2008-08-27", "close": 0.36, "volume": 30000.0}, {"date": "2008-08-29", "close": 0.39, "volume": 108044.0}, {"date": "2008-09-03", "close": 0.385, "volume": 1.0}, {"date": "2008-09-04", "close": 0.38, "volume": 13000.0}, {"date": "2008-09-05", "close": 0.385, "volume": 27300.0}, {"date": "2008-09-08", "close": 0.38, "volume": 50000.0}, {"date": "2008-09-11", "close": 0.385, "volume": 8200.0}, {"date": "2008-09-12", "close": 0.38, "volume": 19000.0}, {"date": "2008-09-15", "close": 0.35, "volume": 13853.0}, {"date": "2008-09-16", "close": 0.35, "volume": 12445.0}, {"date": "2008-09-24", "close": 0.36, "volume": 62782.0}, {"date": "2008-09-30", "close": 0.365, "volume": 28500.0}, {"date": "2008-10-01", "close": 0.365, "volume": 1000.0}, {"date": "2008-10-02", "close": 0.37, "volume": 10000.0}, {"date": "2008-10-06", "close": 0.36, "volume": 30000.0}, {"date": "2008-10-07", "close": 0.33, "volume": 1200.0}, {"date": "2008-10-08", "close": 0.33, "volume": 8000.0}, {"date": "2008-10-09", "close": 0.325, "volume": 34000.0}, {"date": "2008-10-10", "close": 0.315, "volume": 253870.0}, {"date": "2008-10-13", "close": 0.355, "volume": 13990.0}, {"date": "2008-10-14", "close": 0.395, "volume": 12500.0}, {"date": "2008-10-16", "close": 0.355, "volume": 10812.0}, {"date": "2008-10-17", "close": 0.355, "volume": 10000.0}, {"date": "2008-10-21", "close": 0.385, "volume": 10600.0}, {"date": "2008-10-22", "close": 0.37, "volume": 15000.0}, {"date": "2008-10-23", "close": 0.355, "volume": 56564.0}, {"date": "2008-10-27", "close": 0.355, "volume": 13081.0}, {"date": "2008-10-29", "close": 0.38, "volume": 22964.0}, {"date": "2008-11-04", "close": 0.38, "volume": 19324.0}, {"date": "2008-11-06", "close": 0.355, "volume": 233.0}, {"date": "2008-11-12", "close": 0.36, "volume": 10000.0}, {"date": "2008-11-14", "close": 0.365, "volume": 3495.0}, {"date": "2008-11-17", "close": 0.355, "volume": 898.0}, {"date": "2008-11-18", "close": 0.345, "volume": 1500.0}, {"date": "2008-11-19", "close": 0.345, "volume": 20602.0}, {"date": "2008-11-20", "close": 0.345, "volume": 10481.0}, {"date": "2008-11-26", "close": 0.32, "volume": 7900.0}, {"date": "2008-11-27", "close": 0.32, "volume": 10000.0}, {"date": "2008-12-01", "close": 0.325, "volume": 5000.0}, {"date": "2008-12-02", "close": 0.325, "volume": 65000.0}, {"date": "2008-12-04", "close": 0.305, "volume": 38322.0}, {"date": "2008-12-16", "close": 0.305, "volume": 11379.0}, {"date": "2008-12-17", "close": 0.305, "volume": 10000.0}, {"date": "2008-12-18", "close": 0.27, "volume": 547.0}, {"date": "2008-12-22", "close": 0.305, "volume": 9865.0}, {"date": "2009-01-07", "close": 0.31, "volume": 10000.0}, {"date": "2009-01-12", "close": 0.345, "volume": 20000.0}, {"date": "2009-01-13", "close": 0.345, "volume": 40000.0}, {"date": "2009-01-14", "close": 0.345, "volume": 17657.0}, {"date": "2009-01-19", "close": 0.345, "volume": 67092.0}, {"date": "2009-01-20", "close": 0.345, "volume": 10000.0}, {"date": "2009-01-21", "close": 0.345, "volume": 10000.0}, {"date": "2009-01-22", "close": 0.365, "volume": 110000.0}, {"date": "2009-02-02", "close": 0.35, "volume": 20000.0}, {"date": "2009-02-06", "close": 0.36, "volume": 60732.0}, {"date": "2009-02-09", "close": 0.35, "volume": 5977.0}, {"date": "2009-02-12", "close": 0.37, "volume": 2900.0}, {"date": "2009-02-13", "close": 0.375, "volume": 22930.0}, {"date": "2009-02-17", "close": 0.375, "volume": 19031.0}, {"date": "2009-02-18", "close": 0.375, "volume": 6000.0}, {"date": "2009-02-19", "close": 0.38, "volume": 4969.0}, {"date": "2009-02-24", "close": 0.3, "volume": 55666.0}, {"date": "2009-03-02", "close": 0.34, "volume": 49894.0}, {"date": "2009-03-05", "close": 0.3, "volume": 111000.0}, {"date": "2009-03-06", "close": 0.3, "volume": 4855.0}, {"date": "2009-03-17", "close": 0.31, "volume": 2332.0}, {"date": "2009-03-20", "close": 0.33, "volume": 20000.0}, {"date": "2009-03-23", "close": 0.3, "volume": 87813.0}, {"date": "2009-04-14", "close": 0.35, "volume": 17152.0}, {"date": "2009-04-17", "close": 0.36, "volume": 15971.0}, {"date": "2009-04-21", "close": 0.36, "volume": 43891.0}, {"date": "2009-04-22", "close": 0.365, "volume": 25690.0}, {"date": "2009-04-27", "close": 0.365, "volume": 8500.0}, {"date": "2009-04-28", "close": 0.38, "volume": 38879.0}, {"date": "2009-04-29", "close": 0.38, "volume": 6346.0}, {"date": "2009-04-30", "close": 0.385, "volume": 20000.0}, {"date": "2009-05-04", "close": 0.39, "volume": 2200.0}, {"date": "2009-05-05", "close": 0.395, "volume": 12777.0}, {"date": "2009-05-06", "close": 0.395, "volume": 17000.0}, {"date": "2009-05-07", "close": 0.4, "volume": 50633.0}, {"date": "2009-05-08", "close": 0.38, "volume": 36577.0}, {"date": "2009-05-11", "close": 0.405, "volume": 9000.0}, {"date": "2009-05-15", "close": 0.395, "volume": 9042.0}, {"date": "2009-05-18", "close": 0.4, "volume": 5000.0}, {"date": "2009-05-19", "close": 0.395, "volume": 9214.0}, {"date": "2009-05-20", "close": 0.4, "volume": 35000.0}, {"date": "2009-05-21", "close": 0.395, "volume": 5005.0}, {"date": "2009-05-22", "close": 0.4, "volume": 5000.0}, {"date": "2009-05-25", "close": 0.4, "volume": 5000.0}, {"date": "2009-05-26", "close": 0.4, "volume": 5000.0}, {"date": "2009-05-27", "close": 0.4, "volume": 24750.0}, {"date": "2009-06-01", "close": 0.4, "volume": 6250.0}, {"date": "2009-06-02", "close": 0.36, "volume": 38500.0}, {"date": "2009-06-03", "close": 0.4, "volume": 45000.0}, {"date": "2009-06-12", "close": 0.4, "volume": 25000.0}, {"date": "2009-06-15", "close": 0.4, "volume": 57000.0}, {"date": "2009-06-17", "close": 0.395, "volume": 20000.0}, {"date": "2009-06-18", "close": 0.4, "volume": 10000.0}, {"date": "2009-06-24", "close": 0.4, "volume": 149521.0}, {"date": "2009-06-25", "close": 0.41, "volume": 20000.0}, {"date": "2009-06-29", "close": 0.42, "volume": 5000.0}, {"date": "2009-07-01", "close": 0.41, "volume": 20836.0}, {"date": "2009-07-02", "close": 0.42, "volume": 113000.0}, {"date": "2009-07-03", "close": 0.42, "volume": 88395.0}, {"date": "2009-07-06", "close": 0.42, "volume": 400000.0}, {"date": "2009-07-09", "close": 0.42, "volume": 19000.0}, {"date": "2009-07-13", "close": 0.42, "volume": 61000.0}, {"date": "2009-07-14", "close": 0.42, "volume": 19076.0}, {"date": "2009-07-20", "close": 0.405, "volume": 41244.0}, {"date": "2009-07-23", "close": 0.42, "volume": 5000.0}, {"date": "2009-07-24", "close": 0.405, "volume": 27581.0}, {"date": "2009-07-28", "close": 0.45, "volume": 130134.0}, {"date": "2009-07-29", "close": 0.45, "volume": 15594.0}, {"date": "2009-07-30", "close": 0.42, "volume": 60000.0}, {"date": "2009-07-31", "close": 0.45, "volume": 8836.0}, {"date": "2009-08-04", "close": 0.49, "volume": 8000.0}, {"date": "2009-08-06", "close": 0.49, "volume": 10000.0}, {"date": "2009-08-07", "close": 0.45, "volume": 1500.0}, {"date": "2009-08-10", "close": 0.445, "volume": 7275.0}, {"date": "2009-08-13", "close": 0.45, "volume": 51168.0}, {"date": "2009-08-14", "close": 0.45, "volume": 9419.0}, {"date": "2009-08-18", "close": 0.445, "volume": 30000.0}, {"date": "2009-08-19", "close": 0.445, "volume": 5554.0}, {"date": "2009-08-21", "close": 0.45, "volume": 50000.0}, {"date": "2009-08-24", "close": 0.45, "volume": 10000.0}, {"date": "2009-08-25", "close": 0.455, "volume": 60000.0}, {"date": "2009-08-26", "close": 0.48, "volume": 30000.0}, {"date": "2009-08-27", "close": 0.48, "volume": 5000.0}, {"date": "2009-08-28", "close": 0.51, "volume": 188098.0}, {"date": "2009-08-31", "close": 0.58, "volume": 90676.0}, {"date": "2009-09-01", "close": 0.62, "volume": 46281.0}, {"date": "2009-09-02", "close": 0.59, "volume": 71375.0}, {"date": "2009-09-03", "close": 0.59, "volume": 30600.0}, {"date": "2009-09-04", "close": 0.59, "volume": 17763.0}, {"date": "2009-09-07", "close": 0.62, "volume": 38108.0}, {"date": "2009-09-08", "close": 0.63, "volume": 12722.0}, {"date": "2009-09-09", "close": 0.635, "volume": 40159.0}, {"date": "2009-09-11", "close": 0.63, "volume": 48500.0}, {"date": "2009-09-14", "close": 0.63, "volume": 20000.0}, {"date": "2009-09-16", "close": 0.6, "volume": 5804.0}, {"date": "2009-09-17", "close": 0.6, "volume": 70000.0}, {"date": "2009-09-18", "close": 0.6, "volume": 37000.0}, {"date": "2009-09-21", "close": 0.6, "volume": 13000.0}, {"date": "2009-09-22", "close": 0.565, "volume": 31600.0}, {"date": "2009-09-24", "close": 0.56, "volume": 53106.0}, {"date": "2009-09-25", "close": 0.55, "volume": 104600.0}, {"date": "2009-09-30", "close": 0.55, "volume": 5000.0}, {"date": "2009-10-05", "close": 0.55, "volume": 1400.0}, {"date": "2009-10-06", "close": 0.55, "volume": 1.0}, {"date": "2009-10-07", "close": 0.57, "volume": 54180.0}, {"date": "2009-10-08", "close": 0.575, "volume": 24179.0}, {"date": "2009-10-09", "close": 0.575, "volume": 18821.0}, {"date": "2009-10-12", "close": 0.585, "volume": 21219.0}, {"date": "2009-10-15", "close": 0.59, "volume": 20000.0}, {"date": "2009-10-16", "close": 0.59, "volume": 25000.0}, {"date": "2009-10-19", "close": 0.59, "volume": 3618.0}, {"date": "2009-10-20", "close": 0.6, "volume": 108000.0}, {"date": "2009-10-21", "close": 0.59, "volume": 28385.0}, {"date": "2009-10-26", "close": 0.58, "volume": 33724.0}, {"date": "2009-10-27", "close": 0.59, "volume": 7172.0}, {"date": "2009-10-28", "close": 0.59, "volume": 5685.0}, {"date": "2009-10-29", "close": 0.57, "volume": 23815.0}, {"date": "2009-10-30", "close": 0.56, "volume": 8702.0}, {"date": "2009-11-04", "close": 0.56, "volume": 14000.0}, {"date": "2009-11-05", "close": 0.56, "volume": 11705.0}, {"date": "2009-11-06", "close": 0.61, "volume": 158240.0}, {"date": "2009-11-09", "close": 0.63, "volume": 114081.0}, {"date": "2009-11-10", "close": 0.61, "volume": 20000.0}, {"date": "2009-11-11", "close": 0.64, "volume": 5000.0}, {"date": "2009-11-12", "close": 0.64, "volume": 9512.0}, {"date": "2009-11-17", "close": 0.61, "volume": 34422.0}, {"date": "2009-11-18", "close": 0.61, "volume": 25782.0}, {"date": "2009-11-19", "close": 0.61, "volume": 22400.0}, {"date": "2009-11-23", "close": 0.625, "volume": 14777.0}, {"date": "2009-11-24", "close": 0.63, "volume": 6350.0}, {"date": "2009-11-26", "close": 0.64, "volume": 39223.0}, {"date": "2009-11-30", "close": 0.625, "volume": 23333.0}, {"date": "2009-12-03", "close": 0.62, "volume": 9704.0}, {"date": "2009-12-04", "close": 0.64, "volume": 17282.0}, {"date": "2009-12-07", "close": 0.65, "volume": 261841.0}, {"date": "2009-12-08", "close": 0.65, "volume": 10109.0}, {"date": "2009-12-11", "close": 0.65, "volume": 2891.0}, {"date": "2009-12-14", "close": 0.655, "volume": 69000.0}, {"date": "2009-12-15", "close": 0.65, "volume": 50000.0}, {"date": "2009-12-16", "close": 0.67, "volume": 72100.0}, {"date": "2009-12-17", "close": 0.65, "volume": 49027.0}, {"date": "2009-12-18", "close": 0.64, "volume": 27000.0}, {"date": "2009-12-21", "close": 0.625, "volume": 1500.0}, {"date": "2009-12-29", "close": 0.66, "volume": 58090.0}, {"date": "2009-12-31", "close": 0.66, "volume": 2537.0}, {"date": "2010-01-04", "close": 0.66, "volume": 2050.0}, {"date": "2010-01-05", "close": 0.65, "volume": 2000.0}, {"date": "2010-01-06", "close": 0.66, "volume": 15000.0}, {"date": "2010-01-07", "close": 0.68, "volume": 35000.0}, {"date": "2010-01-08", "close": 0.67, "volume": 60000.0}, {"date": "2010-01-11", "close": 0.665, "volume": 15413.0}, {"date": "2010-01-12", "close": 0.625, "volume": 10779.0}, {"date": "2010-01-13", "close": 0.64, "volume": 9090.0}, {"date": "2010-01-14", "close": 0.67, "volume": 33286.0}, {"date": "2010-01-18", "close": 0.68, "volume": 13000.0}, {"date": "2010-01-19", "close": 0.68, "volume": 7454.0}, {"date": "2010-01-20", "close": 0.64, "volume": 10246.0}, {"date": "2010-01-22", "close": 0.68, "volume": 25754.0}, {"date": "2010-01-25", "close": 0.69, "volume": 126500.0}, {"date": "2010-01-27", "close": 0.73, "volume": 17008.0}, {"date": "2010-01-29", "close": 0.765, "volume": 28700.0}, {"date": "2010-02-01", "close": 0.76, "volume": 22631.0}, {"date": "2010-02-02", "close": 0.745, "volume": 37026.0}, {"date": "2010-02-03", "close": 0.77, "volume": 82834.0}, {"date": "2010-02-04", "close": 0.795, "volume": 47150.0}, {"date": "2010-02-05", "close": 0.79, "volume": 103433.0}, {"date": "2010-02-08", "close": 0.79, "volume": 14687.0}, {"date": "2010-02-09", "close": 0.795, "volume": 4350.0}, {"date": "2010-02-10", "close": 0.795, "volume": 30650.0}, {"date": "2010-02-12", "close": 0.79, "volume": 600.0}, {"date": "2010-02-15", "close": 0.79, "volume": 5000.0}, {"date": "2010-02-16", "close": 0.765, "volume": 58000.0}, {"date": "2010-02-17", "close": 0.795, "volume": 59000.0}, {"date": "2010-02-19", "close": 0.79, "volume": 74835.0}, {"date": "2010-02-22", "close": 0.74, "volume": 93950.0}, {"date": "2010-02-23", "close": 0.71, "volume": 95486.0}, {"date": "2010-02-24", "close": 0.71, "volume": 46500.0}, {"date": "2010-02-25", "close": 0.7, "volume": 21900.0}, {"date": "2010-02-26", "close": 0.715, "volume": 20263.0}, {"date": "2010-03-01", "close": 0.73, "volume": 8000.0}, {"date": "2010-03-04", "close": 0.73, "volume": 2000.0}, {"date": "2010-03-05", "close": 0.745, "volume": 12000.0}, {"date": "2010-03-08", "close": 0.73, "volume": 8000.0}, {"date": "2010-03-09", "close": 0.7, "volume": 5328.0}, {"date": "2010-03-10", "close": 0.715, "volume": 37000.0}, {"date": "2010-03-12", "close": 0.725, "volume": 36000.0}, {"date": "2010-03-15", "close": 0.695, "volume": 51000.0}, {"date": "2010-03-16", "close": 0.69, "volume": 20000.0}, {"date": "2010-03-17", "close": 0.74, "volume": 25683.0}, {"date": "2010-03-18", "close": 0.64, "volume": 6394352.0}, {"date": "2010-03-19", "close": 0.635, "volume": 191903.0}, {"date": "2010-03-22", "close": 0.625, "volume": 162007.0}, {"date": "2010-03-23", "close": 0.61, "volume": 88387.0}, {"date": "2010-03-24", "close": 0.6, "volume": 145663.0}, {"date": "2010-03-25", "close": 0.575, "volume": 171677.0}, {"date": "2010-03-26", "close": 0.61, "volume": 95396.0}, {"date": "2010-03-29", "close": 0.6, "volume": 72600.0}, {"date": "2010-03-30", "close": 0.605, "volume": 121183.0}, {"date": "2010-03-31", "close": 0.6, "volume": 187164.0}, {"date": "2010-04-01", "close": 0.605, "volume": 60228.0}, {"date": "2010-04-06", "close": 0.61, "volume": 78100.0}, {"date": "2010-04-07", "close": 0.605, "volume": 150994.0}, {"date": "2010-04-08", "close": 0.62, "volume": 47690.0}, {"date": "2010-04-09", "close": 0.62, "volume": 8143.0}, {"date": "2010-04-12", "close": 0.64, "volume": 90689.0}, {"date": "2010-04-13", "close": 0.64, "volume": 60000.0}, {"date": "2010-04-14", "close": 0.64, "volume": 15500.0}, {"date": "2010-04-15", "close": 0.63, "volume": 217811.0}, {"date": "2010-04-16", "close": 0.595, "volume": 97183.0}, {"date": "2010-04-19", "close": 0.605, "volume": 16995.0}, {"date": "2010-04-20", "close": 0.6, "volume": 194457.0}, {"date": "2010-04-21", "close": 0.595, "volume": 26898.0}, {"date": "2010-04-22", "close": 0.595, "volume": 11000.0}, {"date": "2010-04-23", "close": 0.6, "volume": 19000.0}, {"date": "2010-04-27", "close": 0.61, "volume": 20000.0}, {"date": "2010-04-28", "close": 0.605, "volume": 59127.0}, {"date": "2010-04-29", "close": 0.585, "volume": 53800.0}, {"date": "2010-04-30", "close": 0.615, "volume": 54000.0}, {"date": "2010-05-03", "close": 0.615, "volume": 31170.0}, {"date": "2010-05-04", "close": 0.615, "volume": 102230.0}, {"date": "2010-05-05", "close": 0.605, "volume": 108700.0}, {"date": "2010-05-07", "close": 0.59, "volume": 117800.0}, {"date": "2010-05-10", "close": 0.565, "volume": 11300.0}, {"date": "2010-05-11", "close": 0.59, "volume": 58973.0}, {"date": "2010-05-12", "close": 0.59, "volume": 4127.0}, {"date": "2010-05-13", "close": 0.6, "volume": 15000.0}, {"date": "2010-05-17", "close": 0.57, "volume": 1158.0}, {"date": "2010-05-18", "close": 0.555, "volume": 54092.0}, {"date": "2010-05-19", "close": 0.565, "volume": 10000.0}, {"date": "2010-05-20", "close": 0.58, "volume": 3274.0}, {"date": "2010-05-21", "close": 0.58, "volume": 27418.0}, {"date": "2010-05-24", "close": 0.56, "volume": 75083.0}, {"date": "2010-05-25", "close": 0.53, "volume": 19211.0}, {"date": "2010-05-27", "close": 0.57, "volume": 46668.0}, {"date": "2010-05-28", "close": 0.56, "volume": 26018.0}, {"date": "2010-06-02", "close": 0.54, "volume": 15686.0}, {"date": "2010-06-03", "close": 0.56, "volume": 30573.0}, {"date": "2010-06-04", "close": 0.56, "volume": 50000.0}, {"date": "2010-06-07", "close": 0.55, "volume": 92741.0}, {"date": "2010-06-08", "close": 0.535, "volume": 15960.0}, {"date": "2010-06-09", "close": 0.55, "volume": 5700.0}, {"date": "2010-06-10", "close": 0.56, "volume": 900.0}, {"date": "2010-06-11", "close": 0.58, "volume": 20000.0}, {"date": "2010-06-15", "close": 0.56, "volume": 59905.0}, {"date": "2010-06-16", "close": 0.58, "volume": 117000.0}, {"date": "2010-06-17", "close": 0.575, "volume": 2209.0}, {"date": "2010-06-18", "close": 0.56, "volume": 37791.0}, {"date": "2010-06-21", "close": 0.56, "volume": 28709.0}, {"date": "2010-06-22", "close": 0.565, "volume": 15000.0}, {"date": "2010-06-23", "close": 0.57, "volume": 35016.0}, {"date": "2010-06-25", "close": 0.565, "volume": 6417.0}, {"date": "2010-06-28", "close": 0.635, "volume": 73515.0}, {"date": "2010-06-29", "close": 0.61, "volume": 63300.0}, {"date": "2010-06-30", "close": 0.565, "volume": 10000.0}, {"date": "2010-07-01", "close": 0.58, "volume": 17130.0}, {"date": "2010-07-02", "close": 0.635, "volume": 117677.0}, {"date": "2010-07-05", "close": 0.655, "volume": 386146.0}, {"date": "2010-07-06", "close": 0.665, "volume": 236000.0}, {"date": "2010-07-07", "close": 0.645, "volume": 90980.0}, {"date": "2010-07-08", "close": 0.65, "volume": 99563.0}, {"date": "2010-07-09", "close": 0.62, "volume": 34162.0}, {"date": "2010-07-12", "close": 0.66, "volume": 82380.0}, {"date": "2010-07-13", "close": 0.66, "volume": 112000.0}, {"date": "2010-07-14", "close": 0.67, "volume": 177760.0}, {"date": "2010-07-15", "close": 0.69, "volume": 89900.0}, {"date": "2010-07-16", "close": 0.69, "volume": 27253.0}, {"date": "2010-07-19", "close": 0.66, "volume": 137050.0}, {"date": "2010-07-20", "close": 0.675, "volume": 60000.0}, {"date": "2010-07-21", "close": 0.665, "volume": 60500.0}, {"date": "2010-07-22", "close": 0.66, "volume": 25250.0}, {"date": "2010-07-26", "close": 0.655, "volume": 98000.0}, {"date": "2010-07-27", "close": 0.645, "volume": 64125.0}, {"date": "2010-07-28", "close": 0.65, "volume": 49300.0}, {"date": "2010-07-30", "close": 0.645, "volume": 42000.0}, {"date": "2010-08-02", "close": 0.65, "volume": 20000.0}, {"date": "2010-08-03", "close": 0.65, "volume": 80434.0}, {"date": "2010-08-04", "close": 0.63, "volume": 78066.0}, {"date": "2010-08-05", "close": 0.64, "volume": 17239.0}, {"date": "2010-08-06", "close": 0.63, "volume": 29500.0}, {"date": "2010-08-09", "close": 0.63, "volume": 40574.0}, {"date": "2010-08-10", "close": 0.65, "volume": 55000.0}, {"date": "2010-08-11", "close": 0.655, "volume": 14400.0}, {"date": "2010-08-12", "close": 0.63, "volume": 10600.0}, {"date": "2010-08-13", "close": 0.62, "volume": 79000.0}, {"date": "2010-08-16", "close": 0.63, "volume": 2500.0}, {"date": "2010-08-17", "close": 0.66, "volume": 111500.0}, {"date": "2010-08-18", "close": 0.68, "volume": 105000.0}, {"date": "2010-08-19", "close": 0.68, "volume": 88300.0}, {"date": "2010-08-20", "close": 0.715, "volume": 209860.0}, {"date": "2010-08-23", "close": 0.715, "volume": 267227.0}, {"date": "2010-08-24", "close": 0.745, "volume": 264218.0}, {"date": "2010-08-25", "close": 0.725, "volume": 154400.0}, {"date": "2010-08-26", "close": 0.725, "volume": 76600.0}, {"date": "2010-08-27", "close": 0.75, "volume": 71695.0}, {"date": "2010-08-30", "close": 0.755, "volume": 132770.0}, {"date": "2010-08-31", "close": 0.77, "volume": 30750.0}, {"date": "2010-09-01", "close": 0.78, "volume": 26500.0}, {"date": "2010-09-02", "close": 0.79, "volume": 235496.0}, {"date": "2010-09-03", "close": 0.79, "volume": 354788.0}, {"date": "2010-09-06", "close": 0.76, "volume": 36046.0}, {"date": "2010-09-07", "close": 0.735, "volume": 11510.0}, {"date": "2010-09-08", "close": 0.75, "volume": 46690.0}, {"date": "2010-09-09", "close": 0.74, "volume": 19100.0}, {"date": "2010-09-10", "close": 0.725, "volume": 4182.0}, {"date": "2010-09-13", "close": 0.73, "volume": 39987.0}, {"date": "2010-09-14", "close": 0.745, "volume": 13700.0}, {"date": "2010-09-15", "close": 0.73, "volume": 55315.0}, {"date": "2010-09-16", "close": 0.72, "volume": 68557.0}, {"date": "2010-09-17", "close": 0.72, "volume": 70835.0}, {"date": "2010-09-20", "close": 0.73, "volume": 50500.0}, {"date": "2010-09-21", "close": 0.755, "volume": 67000.0}, {"date": "2010-09-22", "close": 0.77, "volume": 101805.0}, {"date": "2010-09-23", "close": 0.78, "volume": 50410.0}, {"date": "2010-09-24", "close": 0.78, "volume": 65159.0}, {"date": "2010-09-27", "close": 0.76, "volume": 83279.0}, {"date": "2010-09-28", "close": 0.78, "volume": 20921.0}, {"date": "2010-09-29", "close": 0.78, "volume": 27800.0}, {"date": "2010-09-30", "close": 0.77, "volume": 80662.0}, {"date": "2010-10-01", "close": 0.78, "volume": 16617.0}, {"date": "2010-10-04", "close": 0.76, "volume": 31000.0}, {"date": "2010-10-05", "close": 0.79, "volume": 16242.0}, {"date": "2010-10-07", "close": 0.79, "volume": 124232.0}, {"date": "2010-10-08", "close": 0.78, "volume": 5000.0}, {"date": "2010-10-11", "close": 0.79, "volume": 29585.0}, {"date": "2010-10-12", "close": 0.78, "volume": 16102.0}, {"date": "2010-10-13", "close": 0.77, "volume": 70489.0}, {"date": "2010-10-14", "close": 0.77, "volume": 28479.0}, {"date": "2010-10-15", "close": 0.76, "volume": 57953.0}, {"date": "2010-10-18", "close": 0.78, "volume": 76800.0}, {"date": "2010-10-19", "close": 0.77, "volume": 27600.0}, {"date": "2010-10-20", "close": 0.77, "volume": 35711.0}, {"date": "2010-10-21", "close": 0.77, "volume": 56848.0}, {"date": "2010-10-22", "close": 0.755, "volume": 13000.0}, {"date": "2010-10-25", "close": 0.765, "volume": 9000.0}, {"date": "2010-10-26", "close": 0.77, "volume": 32940.0}, {"date": "2010-10-27", "close": 0.765, "volume": 3500.0}, {"date": "2010-10-28", "close": 0.755, "volume": 20080.0}, {"date": "2010-10-29", "close": 0.76, "volume": 112815.0}, {"date": "2010-11-01", "close": 0.74, "volume": 89129.0}, {"date": "2010-11-02", "close": 0.785, "volume": 41397.0}, {"date": "2010-11-03", "close": 0.79, "volume": 207598.0}, {"date": "2010-11-04", "close": 0.78, "volume": 81500.0}, {"date": "2010-11-05", "close": 0.79, "volume": 54000.0}, {"date": "2010-11-08", "close": 0.79, "volume": 302550.0}, {"date": "2010-11-09", "close": 0.8, "volume": 142159.0}, {"date": "2010-11-10", "close": 0.79, "volume": 27950.0}, {"date": "2010-11-11", "close": 0.79, "volume": 89200.0}, {"date": "2010-11-12", "close": 0.81, "volume": 94150.0}, {"date": "2010-11-15", "close": 0.78, "volume": 18680.0}, {"date": "2010-11-16", "close": 0.79, "volume": 50712.0}, {"date": "2010-11-17", "close": 0.77, "volume": 70000.0}, {"date": "2010-11-18", "close": 0.78, "volume": 38147.0}, {"date": "2010-11-19", "close": 0.76, "volume": 71000.0}, {"date": "2010-11-22", "close": 0.77, "volume": 1000.0}, {"date": "2010-11-23", "close": 0.77, "volume": 7691.0}, {"date": "2010-11-24", "close": 0.77, "volume": 82809.0}, {"date": "2010-11-25", "close": 0.76, "volume": 7002183.0}, {"date": "2010-11-26", "close": 0.77, "volume": 11596.0}, {"date": "2010-11-29", "close": 0.785, "volume": 39177.0}, {"date": "2010-11-30", "close": 0.8, "volume": 25555.0}, {"date": "2010-12-01", "close": 0.795, "volume": 26365.0}, {"date": "2010-12-02", "close": 0.78, "volume": 28108.0}, {"date": "2010-12-03", "close": 0.78, "volume": 20000.0}, {"date": "2010-12-06", "close": 0.79, "volume": 59921.0}, {"date": "2010-12-07", "close": 0.79, "volume": 35000.0}, {"date": "2010-12-08", "close": 0.78, "volume": 72000.0}, {"date": "2010-12-09", "close": 0.78, "volume": 28000.0}, {"date": "2010-12-10", "close": 0.77, "volume": 7000.0}, {"date": "2010-12-13", "close": 0.77, "volume": 33750.0}, {"date": "2010-12-14", "close": 0.77, "volume": 65000.0}, {"date": "2010-12-15", "close": 0.77, "volume": 35654.0}, {"date": "2010-12-16", "close": 0.74, "volume": 300898.0}, {"date": "2010-12-17", "close": 0.75, "volume": 269631.0}, {"date": "2010-12-20", "close": 0.74, "volume": 103935.0}, {"date": "2010-12-21", "close": 0.75, "volume": 133270.0}, {"date": "2010-12-22", "close": 0.75, "volume": 50250.0}, {"date": "2010-12-23", "close": 0.74, "volume": 93175.0}, {"date": "2010-12-24", "close": 0.76, "volume": 2000.0}, {"date": "2010-12-29", "close": 0.74, "volume": 11623.0}, {"date": "2010-12-30", "close": 0.74, "volume": 14000.0}, {"date": "2010-12-31", "close": 0.76, "volume": 48633.0}, {"date": "2011-01-04", "close": 0.745, "volume": 75192.0}, {"date": "2011-01-05", "close": 0.75, "volume": 121000.0}, {"date": "2011-01-06", "close": 0.75, "volume": 53687.0}, {"date": "2011-01-07", "close": 0.75, "volume": 31666.0}, {"date": "2011-01-10", "close": 0.75, "volume": 21666.0}, {"date": "2011-01-11", "close": 0.745, "volume": 33500.0}, {"date": "2011-01-12", "close": 0.75, "volume": 204481.0}, {"date": "2011-01-13", "close": 0.73, "volume": 5729.0}, {"date": "2011-01-17", "close": 0.73, "volume": 51000.0}, {"date": "2011-01-18", "close": 0.73, "volume": 94000.0}, {"date": "2011-01-19", "close": 0.745, "volume": 16306.0}, {"date": "2011-01-20", "close": 0.73, "volume": 13000.0}, {"date": "2011-01-21", "close": 0.75, "volume": 104661.0}, {"date": "2011-01-24", "close": 0.75, "volume": 10000.0}, {"date": "2011-01-25", "close": 0.75, "volume": 60000.0}, {"date": "2011-01-27", "close": 0.74, "volume": 82175.0}, {"date": "2011-01-28", "close": 0.735, "volume": 73600.0}, {"date": "2011-01-31", "close": 0.79, "volume": 877890.0}, {"date": "2011-02-01", "close": 0.84, "volume": 5526231.0}, {"date": "2011-02-02", "close": 0.855, "volume": 197554.0}, {"date": "2011-02-03", "close": 0.86, "volume": 51229.0}, {"date": "2011-02-04", "close": 0.86, "volume": 122094.0}, {"date": "2011-02-07", "close": 0.89, "volume": 352634.0}, {"date": "2011-02-08", "close": 0.9, "volume": 207211.0}, {"date": "2011-02-09", "close": 0.9, "volume": 532700.0}, {"date": "2011-02-10", "close": 0.9, "volume": 2978605.0}, {"date": "2011-02-11", "close": 0.9, "volume": 206152.0}, {"date": "2011-02-14", "close": 0.9, "volume": 153322.0}, {"date": "2011-02-15", "close": 0.9, "volume": 29384.0}, {"date": "2011-02-16", "close": 0.915, "volume": 164135.0}, {"date": "2011-02-17", "close": 0.97, "volume": 389102.0}, {"date": "2011-02-18", "close": 1.0, "volume": 1349464.0}, {"date": "2011-02-21", "close": 0.98, "volume": 222555.0}, {"date": "2011-02-22", "close": 0.96, "volume": 6251324.0}, {"date": "2011-02-23", "close": 0.96, "volume": 224823.0}, {"date": "2011-02-24", "close": 0.94, "volume": 183922.0}, {"date": "2011-02-25", "close": 0.93, "volume": 284311.0}, {"date": "2011-02-28", "close": 0.96, "volume": 273883.0}, {"date": "2011-03-01", "close": 0.97, "volume": 357702.0}, {"date": "2011-03-02", "close": 0.96, "volume": 107907.0}, {"date": "2011-03-03", "close": 0.94, "volume": 109666.0}, {"date": "2011-03-04", "close": 0.95, "volume": 54000.0}, {"date": "2011-03-07", "close": 0.95, "volume": 130985.0}, {"date": "2011-03-08", "close": 0.95, "volume": 26232.0}, {"date": "2011-03-09", "close": 0.95, "volume": 90954.0}, {"date": "2011-03-10", "close": 0.925, "volume": 81603.0}, {"date": "2011-03-11", "close": 0.865, "volume": 301108.0}, {"date": "2011-03-14", "close": 0.77, "volume": 620210.0}, {"date": "2011-03-15", "close": 0.895, "volume": 451119.0}, {"date": "2011-03-16", "close": 0.88, "volume": 80700.0}, {"date": "2011-03-17", "close": 0.91, "volume": 102801.0}, {"date": "2011-03-18", "close": 0.88, "volume": 28279.0}, {"date": "2011-03-21", "close": 0.94, "volume": 49100.0}, {"date": "2011-03-22", "close": 0.92, "volume": 414634.0}, {"date": "2011-03-23", "close": 0.92, "volume": 13571.0}, {"date": "2011-03-24", "close": 0.9, "volume": 87450.0}, {"date": "2011-03-25", "close": 0.9, "volume": 20300.0}, {"date": "2011-03-28", "close": 0.93, "volume": 40794.0}, {"date": "2011-03-29", "close": 0.89, "volume": 75953.0}, {"date": "2011-03-30", "close": 0.9, "volume": 43851.0}, {"date": "2011-03-31", "close": 0.9, "volume": 17208.0}, {"date": "2011-04-01", "close": 0.905, "volume": 133500.0}, {"date": "2011-04-04", "close": 0.9, "volume": 213788.0}, {"date": "2011-04-05", "close": 0.9, "volume": 15312.0}, {"date": "2011-04-06", "close": 0.9, "volume": 50334.0}, {"date": "2011-04-07", "close": 0.89, "volume": 37125.0}, {"date": "2011-04-08", "close": 0.9, "volume": 23293.0}, {"date": "2011-04-11", "close": 0.89, "volume": 2020.0}, {"date": "2011-04-12", "close": 0.875, "volume": 20713.0}, {"date": "2011-04-13", "close": 0.87, "volume": 54647.0}, {"date": "2011-04-14", "close": 0.865, "volume": 29087.0}, {"date": "2011-04-15", "close": 0.865, "volume": 103161.0}, {"date": "2011-04-18", "close": 0.86, "volume": 79579.0}, {"date": "2011-04-19", "close": 0.855, "volume": 69848.0}, {"date": "2011-04-20", "close": 0.855, "volume": 74743.0}, {"date": "2011-04-21", "close": 0.84, "volume": 74979.0}, {"date": "2011-04-27", "close": 0.87, "volume": 439942.0}, {"date": "2011-04-28", "close": 0.88, "volume": 426437.0}, {"date": "2011-04-29", "close": 0.88, "volume": 259196.0}, {"date": "2011-05-02", "close": 0.88, "volume": 106986.0}, {"date": "2011-05-03", "close": 0.87, "volume": 82315.0}, {"date": "2011-05-04", "close": 0.865, "volume": 78680.0}, {"date": "2011-05-05", "close": 0.86, "volume": 60141.0}, {"date": "2011-05-06", "close": 0.85, "volume": 60500.0}, {"date": "2011-05-09", "close": 0.86, "volume": 43469.0}, {"date": "2011-05-10", "close": 0.88, "volume": 47931.0}, {"date": "2011-05-11", "close": 0.85, "volume": 113694.0}, {"date": "2011-05-12", "close": 0.88, "volume": 1000.0}, {"date": "2011-05-13", "close": 0.855, "volume": 130894.0}, {"date": "2011-05-16", "close": 0.85, "volume": 68223.0}, {"date": "2011-05-17", "close": 0.835, "volume": 138387.0}, {"date": "2011-05-18", "close": 0.88, "volume": 158181.0}, {"date": "2011-05-19", "close": 0.86, "volume": 369052.0}, {"date": "2011-05-20", "close": 0.88, "volume": 98205.0}, {"date": "2011-05-23", "close": 0.88, "volume": 2000.0}, {"date": "2011-05-24", "close": 0.87, "volume": 45588.0}, {"date": "2011-05-25", "close": 0.845, "volume": 95261.0}, {"date": "2011-05-26", "close": 0.84, "volume": 82057.0}, {"date": "2011-05-27", "close": 0.88, "volume": 53128.0}, {"date": "2011-05-30", "close": 0.88, "volume": 4950.0}, {"date": "2011-05-31", "close": 0.91, "volume": 815134.0}, {"date": "2011-06-01", "close": 0.93, "volume": 719338.0}, {"date": "2011-06-02", "close": 0.915, "volume": 523753.0}, {"date": "2011-06-03", "close": 0.91, "volume": 180295.0}, {"date": "2011-06-06", "close": 0.92, "volume": 75949.0}, {"date": "2011-06-07", "close": 0.9, "volume": 176887.0}, {"date": "2011-06-08", "close": 0.92, "volume": 102562.0}, {"date": "2011-06-09", "close": 0.91, "volume": 66438.0}, {"date": "2011-06-10", "close": 0.93, "volume": 80654.0}, {"date": "2011-06-14", "close": 0.93, "volume": 178952.0}, {"date": "2011-06-15", "close": 0.93, "volume": 197527.0}, {"date": "2011-06-16", "close": 0.925, "volume": 172526.0}, {"date": "2011-06-17", "close": 0.91, "volume": 51703.0}, {"date": "2011-06-20", "close": 0.91, "volume": 51518.0}, {"date": "2011-06-21", "close": 0.905, "volume": 58269.0}, {"date": "2011-06-22", "close": 0.93, "volume": 48192.0}, {"date": "2011-06-23", "close": 0.93, "volume": 196425.0}, {"date": "2011-06-24", "close": 0.925, "volume": 97569.0}, {"date": "2011-06-27", "close": 0.9, "volume": 209397.0}, {"date": "2011-06-28", "close": 0.92, "volume": 187520.0}, {"date": "2011-06-29", "close": 0.91, "volume": 136976.0}, {"date": "2011-06-30", "close": 0.91, "volume": 103414.0}, {"date": "2011-07-01", "close": 0.9, "volume": 65000.0}, {"date": "2011-07-04", "close": 0.935, "volume": 144329.0}, {"date": "2011-07-05", "close": 0.94, "volume": 67035.0}, {"date": "2011-07-06", "close": 0.945, "volume": 50520.0}, {"date": "2011-07-07", "close": 0.94, "volume": 34110.0}, {"date": "2011-07-08", "close": 0.94, "volume": 69619.0}, {"date": "2011-07-11", "close": 0.945, "volume": 97765.0}, {"date": "2011-07-12", "close": 0.94, "volume": 20767.0}, {"date": "2011-07-13", "close": 0.93, "volume": 48714.0}, {"date": "2011-07-14", "close": 0.93, "volume": 10990.0}, {"date": "2011-07-15", "close": 0.915, "volume": 80890.0}, {"date": "2011-07-18", "close": 0.93, "volume": 27144.0}, {"date": "2011-07-19", "close": 0.915, "volume": 70561.0}, {"date": "2011-07-20", "close": 0.92, "volume": 26049.0}, {"date": "2011-07-21", "close": 0.925, "volume": 37268.0}, {"date": "2011-07-22", "close": 0.94, "volume": 148394.0}, {"date": "2011-07-25", "close": 0.94, "volume": 241176.0}, {"date": "2011-07-26", "close": 0.945, "volume": 225449.0}, {"date": "2011-07-27", "close": 0.93, "volume": 158271.0}, {"date": "2011-07-28", "close": 0.94, "volume": 1307964.0}, {"date": "2011-07-29", "close": 0.93, "volume": 199957.0}, {"date": "2011-08-01", "close": 0.935, "volume": 1942025.0}, {"date": "2011-08-02", "close": 0.94, "volume": 1292286.0}, {"date": "2011-08-03", "close": 0.945, "volume": 1195323.0}, {"date": "2011-08-04", "close": 0.945, "volume": 247344.0}, {"date": "2011-08-05", "close": 0.885, "volume": 471121.0}, {"date": "2011-08-08", "close": 0.825, "volume": 779757.0}, {"date": "2011-08-09", "close": 0.855, "volume": 670894.0}, {"date": "2011-08-10", "close": 0.9, "volume": 279080.0}, {"date": "2011-08-11", "close": 0.86, "volume": 312516.0}, {"date": "2011-08-12", "close": 0.88, "volume": 221191.0}, {"date": "2011-08-15", "close": 0.89, "volume": 509045.0}, {"date": "2011-08-16", "close": 0.89, "volume": 179717.0}, {"date": "2011-08-17", "close": 0.89, "volume": 249500.0}, {"date": "2011-08-18", "close": 0.89, "volume": 112485.0}, {"date": "2011-08-19", "close": 0.855, "volume": 83021.0}, {"date": "2011-08-22", "close": 0.85, "volume": 68800.0}, {"date": "2011-08-23", "close": 0.85, "volume": 31900.0}, {"date": "2011-08-24", "close": 0.87, "volume": 49520.0}, {"date": "2011-08-25", "close": 0.89, "volume": 323633.0}, {"date": "2011-08-26", "close": 0.89, "volume": 235206.0}, {"date": "2011-08-29", "close": 0.93, "volume": 162860.0}, {"date": "2011-08-30", "close": 0.94, "volume": 202301.0}, {"date": "2011-08-31", "close": 0.99, "volume": 281158.0}, {"date": "2011-09-01", "close": 0.97, "volume": 295520.0}, {"date": "2011-09-02", "close": 0.985, "volume": 288683.0}, {"date": "2011-09-05", "close": 0.94, "volume": 156216.0}, {"date": "2011-09-06", "close": 0.925, "volume": 38366.0}, {"date": "2011-09-07", "close": 0.94, "volume": 29425.0}, {"date": "2011-09-08", "close": 0.925, "volume": 142469.0}, {"date": "2011-09-09", "close": 0.92, "volume": 58000.0}, {"date": "2011-09-12", "close": 0.87, "volume": 120437.0}, {"date": "2011-09-13", "close": 0.865, "volume": 144826.0}, {"date": "2011-09-14", "close": 0.85, "volume": 339436.0}, {"date": "2011-09-15", "close": 0.85, "volume": 63782.0}, {"date": "2011-09-16", "close": 0.815, "volume": 127657.0}, {"date": "2011-09-19", "close": 0.86, "volume": 62406.0}, {"date": "2011-09-20", "close": 0.85, "volume": 16274.0}, {"date": "2011-09-21", "close": 0.85, "volume": 114650.0}, {"date": "2011-09-22", "close": 0.835, "volume": 42550.0}, {"date": "2011-09-23", "close": 0.855, "volume": 118890.0}, {"date": "2011-09-26", "close": 0.82, "volume": 98000.0}, {"date": "2011-09-27", "close": 0.81, "volume": 118591.0}, {"date": "2011-09-28", "close": 0.82, "volume": 158943.0}, {"date": "2011-09-29", "close": 0.84, "volume": 95196.0}, {"date": "2011-09-30", "close": 0.835, "volume": 168700.0}, {"date": "2011-10-03", "close": 0.805, "volume": 60567.0}, {"date": "2011-10-04", "close": 0.815, "volume": 109675.0}, {"date": "2011-10-05", "close": 0.82, "volume": 294909.0}, {"date": "2011-10-06", "close": 0.825, "volume": 267461.0}, {"date": "2011-10-07", "close": 0.84, "volume": 346231.0}, {"date": "2011-10-10", "close": 0.825, "volume": 197809.0}, {"date": "2011-10-11", "close": 0.835, "volume": 187078.0}, {"date": "2011-10-12", "close": 0.87, "volume": 114000.0}, {"date": "2011-10-13", "close": 0.91, "volume": 215228.0}, {"date": "2011-10-14", "close": 0.92, "volume": 106550.0}, {"date": "2011-10-17", "close": 0.905, "volume": 112488.0}, {"date": "2011-10-18", "close": 0.9, "volume": 102155.0}, {"date": "2011-10-19", "close": 0.935, "volume": 109658.0}, {"date": "2011-10-20", "close": 0.93, "volume": 76599.0}, {"date": "2011-10-21", "close": 0.96, "volume": 116946.0}, {"date": "2011-10-24", "close": 0.96, "volume": 74186.0}, {"date": "2011-10-25", "close": 0.97, "volume": 197880.0}, {"date": "2011-10-26", "close": 0.975, "volume": 135187.0}, {"date": "2011-10-27", "close": 0.99, "volume": 112146.0}, {"date": "2011-10-28", "close": 1.02, "volume": 292178.0}, {"date": "2011-10-31", "close": 1.045, "volume": 259742.0}, {"date": "2011-11-01", "close": 1.02, "volume": 60966.0}, {"date": "2011-11-02", "close": 0.98, "volume": 108959.0}, {"date": "2011-11-03", "close": 1.0, "volume": 49493.0}, {"date": "2011-11-04", "close": 1.01, "volume": 63490.0}, {"date": "2011-11-07", "close": 0.99, "volume": 59246.0}, {"date": "2011-11-08", "close": 1.0, "volume": 81000.0}, {"date": "2011-11-09", "close": 0.98, "volume": 85945.0}, {"date": "2011-11-10", "close": 1.005, "volume": 58899.0}, {"date": "2011-11-11", "close": 1.0, "volume": 132980.0}, {"date": "2011-11-14", "close": 0.995, "volume": 151337.0}, {"date": "2011-11-15", "close": 0.975, "volume": 124028.0}, {"date": "2011-11-16", "close": 0.985, "volume": 54084.0}, {"date": "2011-11-17", "close": 0.99, "volume": 60550.0}, {"date": "2011-11-18", "close": 0.975, "volume": 76329.0}, {"date": "2011-11-21", "close": 0.975, "volume": 34800.0}, {"date": "2011-11-22", "close": 0.985, "volume": 81046.0}, {"date": "2011-11-23", "close": 0.985, "volume": 35322.0}, {"date": "2011-11-24", "close": 0.965, "volume": 51603.0}, {"date": "2011-11-25", "close": 0.97, "volume": 118216.0}, {"date": "2011-11-28", "close": 0.96, "volume": 365244.0}, {"date": "2011-11-29", "close": 0.965, "volume": 186548.0}, {"date": "2011-11-30", "close": 0.97, "volume": 102542.0}, {"date": "2011-12-01", "close": 0.96, "volume": 186683.0}, {"date": "2011-12-02", "close": 0.98, "volume": 174530.0}, {"date": "2011-12-05", "close": 0.96, "volume": 149162.0}, {"date": "2011-12-06", "close": 0.97, "volume": 119500.0}, {"date": "2011-12-07", "close": 0.965, "volume": 96360.0}, {"date": "2011-12-08", "close": 0.97, "volume": 89371.0}, {"date": "2011-12-09", "close": 0.95, "volume": 161081.0}, {"date": "2011-12-12", "close": 0.97, "volume": 63390.0}, {"date": "2011-12-13", "close": 0.97, "volume": 115022.0}, {"date": "2011-12-14", "close": 0.965, "volume": 16090.0}, {"date": "2011-12-15", "close": 0.955, "volume": 96756.0}, {"date": "2011-12-16", "close": 0.965, "volume": 48100.0}, {"date": "2011-12-19", "close": 0.9, "volume": 385437.0}, {"date": "2011-12-20", "close": 0.92, "volume": 71600.0}, {"date": "2011-12-21", "close": 0.92, "volume": 80711.0}, {"date": "2011-12-22", "close": 0.93, "volume": 62030.0}, {"date": "2011-12-23", "close": 0.93, "volume": 37411.0}, {"date": "2011-12-28", "close": 0.93, "volume": 78196.0}, {"date": "2011-12-29", "close": 0.94, "volume": 50213.0}, {"date": "2011-12-30", "close": 0.93, "volume": 12269.0}, {"date": "2012-01-03", "close": 0.95, "volume": 16300.0}, {"date": "2012-01-04", "close": 0.94, "volume": 109134.0}, {"date": "2012-01-05", "close": 0.94, "volume": 42604.0}, {"date": "2012-01-06", "close": 0.93, "volume": 109910.0}, {"date": "2012-01-09", "close": 0.92, "volume": 89764.0}, {"date": "2012-01-10", "close": 0.92, "volume": 32850.0}, {"date": "2012-01-11", "close": 0.91, "volume": 71384.0}, {"date": "2012-01-12", "close": 0.92, "volume": 77524.0}, {"date": "2012-01-13", "close": 0.91, "volume": 69600.0}, {"date": "2012-01-16", "close": 0.92, "volume": 55352.0}, {"date": "2012-01-17", "close": 0.915, "volume": 151923.0}, {"date": "2012-01-18", "close": 0.91, "volume": 90095.0}, {"date": "2012-01-19", "close": 0.9, "volume": 175017.0}, {"date": "2012-01-20", "close": 0.9, "volume": 40195.0}, {"date": "2012-01-23", "close": 0.895, "volume": 203862.0}, {"date": "2012-01-24", "close": 0.94, "volume": 23046.0}, {"date": "2012-01-25", "close": 0.92, "volume": 23176.0}, {"date": "2012-01-27", "close": 0.925, "volume": 61098.0}, {"date": "2012-01-30", "close": 0.94, "volume": 143876.0}, {"date": "2012-01-31", "close": 0.945, "volume": 93361.0}, {"date": "2012-02-01", "close": 0.965, "volume": 46026.0}, {"date": "2012-02-02", "close": 0.97, "volume": 119550.0}, {"date": "2012-02-03", "close": 0.975, "volume": 208242.0}, {"date": "2012-02-06", "close": 0.975, "volume": 216909.0}, {"date": "2012-02-07", "close": 0.97, "volume": 97519.0}, {"date": "2012-02-08", "close": 0.975, "volume": 60742.0}, {"date": "2012-02-09", "close": 0.975, "volume": 28982.0}, {"date": "2012-02-10", "close": 0.98, "volume": 116291.0}, {"date": "2012-02-13", "close": 0.98, "volume": 151223.0}, {"date": "2012-02-14", "close": 0.97, "volume": 134046.0}, {"date": "2012-02-15", "close": 0.985, "volume": 49049.0}, {"date": "2012-02-16", "close": 0.98, "volume": 149820.0}, {"date": "2012-02-17", "close": 0.995, "volume": 38770.0}, {"date": "2012-02-20", "close": 1.0, "volume": 247406.0}, {"date": "2012-02-21", "close": 0.99, "volume": 160888.0}, {"date": "2012-02-22", "close": 0.995, "volume": 184210.0}, {"date": "2012-02-23", "close": 1.02, "volume": 164300.0}, {"date": "2012-02-24", "close": 0.96, "volume": 688234.0}, {"date": "2012-02-27", "close": 0.985, "volume": 208200.0}, {"date": "2012-02-28", "close": 0.96, "volume": 78019.0}, {"date": "2012-02-29", "close": 0.975, "volume": 381215.0}, {"date": "2012-03-01", "close": 0.92, "volume": 221954.0}, {"date": "2012-03-02", "close": 0.915, "volume": 61325.0}, {"date": "2012-03-05", "close": 0.905, "volume": 150704.0}, {"date": "2012-03-06", "close": 0.895, "volume": 149338.0}, {"date": "2012-03-07", "close": 0.9, "volume": 108237.0}, {"date": "2012-03-08", "close": 0.91, "volume": 135800.0}, {"date": "2012-03-09", "close": 0.93, "volume": 29599.0}, {"date": "2012-03-12", "close": 0.935, "volume": 94560.0}, {"date": "2012-03-13", "close": 0.905, "volume": 62000.0}, {"date": "2012-03-14", "close": 0.915, "volume": 121600.0}, {"date": "2012-03-15", "close": 0.935, "volume": 48590.0}, {"date": "2012-03-16", "close": 0.945, "volume": 123411.0}, {"date": "2012-03-19", "close": 0.95, "volume": 27435.0}, {"date": "2012-03-20", "close": 0.925, "volume": 61689.0}, {"date": "2012-03-21", "close": 0.95, "volume": 84594.0}, {"date": "2012-03-22", "close": 0.925, "volume": 72808.0}, {"date": "2012-03-23", "close": 0.925, "volume": 35000.0}, {"date": "2012-03-26", "close": 0.92, "volume": 80231.0}, {"date": "2012-03-27", "close": 0.94, "volume": 160175.0}, {"date": "2012-03-28", "close": 0.92, "volume": 50550.0}, {"date": "2012-03-29", "close": 0.91, "volume": 85250.0}, {"date": "2012-03-30", "close": 0.91, "volume": 107162.0}, {"date": "2012-04-02", "close": 0.93, "volume": 131390.0}, {"date": "2012-04-03", "close": 0.92, "volume": 34050.0}, {"date": "2012-04-04", "close": 0.935, "volume": 71500.0}, {"date": "2012-04-05", "close": 0.935, "volume": 39844.0}, {"date": "2012-04-10", "close": 0.935, "volume": 116962.0}, {"date": "2012-04-11", "close": 0.93, "volume": 47445.0}, {"date": "2012-04-12", "close": 0.95, "volume": 131000.0}, {"date": "2012-04-13", "close": 0.93, "volume": 11308.0}, {"date": "2012-04-16", "close": 0.94, "volume": 50581.0}, {"date": "2012-04-17", "close": 0.945, "volume": 33619.0}, {"date": "2012-04-18", "close": 0.945, "volume": 40248.0}, {"date": "2012-04-19", "close": 0.94, "volume": 20000.0}, {"date": "2012-04-20", "close": 0.945, "volume": 59460.0}, {"date": "2012-04-23", "close": 0.945, "volume": 51330.0}, {"date": "2012-04-24", "close": 0.945, "volume": 63937.0}, {"date": "2012-04-26", "close": 0.95, "volume": 91478.0}, {"date": "2012-04-27", "close": 0.94, "volume": 20677.0}, {"date": "2012-04-30", "close": 0.95, "volume": 28000.0}, {"date": "2012-05-01", "close": 0.935, "volume": 89139.0}, {"date": "2012-05-02", "close": 0.95, "volume": 5275.0}, {"date": "2012-05-03", "close": 0.94, "volume": 1727.0}, {"date": "2012-05-04", "close": 0.945, "volume": 44750.0}, {"date": "2012-05-07", "close": 0.93, "volume": 124890.0}, {"date": "2012-05-08", "close": 0.93, "volume": 6800.0}, {"date": "2012-05-09", "close": 0.945, "volume": 56530.0}, {"date": "2012-05-10", "close": 0.93, "volume": 179159.0}, {"date": "2012-05-11", "close": 0.93, "volume": 35447.0}, {"date": "2012-05-14", "close": 0.92, "volume": 197737.0}, {"date": "2012-05-15", "close": 0.92, "volume": 24780.0}, {"date": "2012-05-16", "close": 0.925, "volume": 55611.0}, {"date": "2012-05-17", "close": 0.905, "volume": 72503.0}, {"date": "2012-05-18", "close": 0.905, "volume": 349707.0}, {"date": "2012-05-21", "close": 0.91, "volume": 143494.0}, {"date": "2012-05-22", "close": 0.915, "volume": 19682.0}, {"date": "2012-05-24", "close": 0.9, "volume": 11567.0}, {"date": "2012-05-25", "close": 0.89, "volume": 63498.0}, {"date": "2012-05-28", "close": 0.89, "volume": 26750.0}, {"date": "2012-05-29", "close": 0.895, "volume": 60900.0}, {"date": "2012-05-30", "close": 0.9, "volume": 110700.0}, {"date": "2012-05-31", "close": 0.9, "volume": 4120.0}, {"date": "2012-06-01", "close": 0.89, "volume": 50620.0}, {"date": "2012-06-04", "close": 0.905, "volume": 66043.0}, {"date": "2012-06-05", "close": 0.905, "volume": 64878.0}, {"date": "2012-06-06", "close": 0.96, "volume": 109122.0}, {"date": "2012-06-07", "close": 0.96, "volume": 35000.0}, {"date": "2012-06-08", "close": 0.95, "volume": 26319.0}, {"date": "2012-06-12", "close": 0.92, "volume": 39000.0}, {"date": "2012-06-13", "close": 0.945, "volume": 48191.0}, {"date": "2012-06-14", "close": 0.915, "volume": 12181.0}, {"date": "2012-06-15", "close": 0.9, "volume": 90616.0}, {"date": "2012-06-18", "close": 0.915, "volume": 169823.0}, {"date": "2012-06-19", "close": 0.91, "volume": 14711.0}, {"date": "2012-06-20", "close": 0.91, "volume": 30364.0}, {"date": "2012-06-21", "close": 0.935, "volume": 34912.0}, {"date": "2012-06-22", "close": 0.92, "volume": 36419.0}, {"date": "2012-06-25", "close": 0.92, "volume": 47184.0}, {"date": "2012-06-26", "close": 0.91, "volume": 36065.0}, {"date": "2012-06-27", "close": 0.905, "volume": 55922.0}, {"date": "2012-06-28", "close": 0.9, "volume": 82249.0}, {"date": "2012-06-29", "close": 0.92, "volume": 5227.0}, {"date": "2012-07-02", "close": 0.92, "volume": 14500.0}, {"date": "2012-07-03", "close": 0.92, "volume": 16900.0}, {"date": "2012-07-04", "close": 0.925, "volume": 2500.0}, {"date": "2012-07-05", "close": 0.925, "volume": 23378.0}, {"date": "2012-07-06", "close": 0.94, "volume": 19904.0}, {"date": "2012-07-09", "close": 0.92, "volume": 43606.0}, {"date": "2012-07-10", "close": 0.925, "volume": 9008.0}, {"date": "2012-07-11", "close": 0.915, "volume": 18820.0}, {"date": "2012-07-12", "close": 0.925, "volume": 2500.0}, {"date": "2012-07-13", "close": 0.93, "volume": 2100.0}, {"date": "2012-07-16", "close": 0.92, "volume": 17875.0}, {"date": "2012-07-17", "close": 0.92, "volume": 8700.0}, {"date": "2012-07-18", "close": 0.94, "volume": 48046.0}, {"date": "2012-07-19", "close": 0.95, "volume": 33371.0}, {"date": "2012-07-20", "close": 0.945, "volume": 58885.0}, {"date": "2012-07-23", "close": 0.955, "volume": 121475.0}, {"date": "2012-07-24", "close": 0.955, "volume": 8550.0}, {"date": "2012-07-26", "close": 0.945, "volume": 98800.0}, {"date": "2012-07-27", "close": 0.95, "volume": 54635.0}, {"date": "2012-07-30", "close": 0.945, "volume": 138151.0}, {"date": "2012-07-31", "close": 0.95, "volume": 37688.0}, {"date": "2012-08-01", "close": 0.96, "volume": 63000.0}, {"date": "2012-08-02", "close": 0.95, "volume": 53758.0}, {"date": "2012-08-03", "close": 0.95, "volume": 57684.0}, {"date": "2012-08-06", "close": 0.95, "volume": 33770.0}, {"date": "2012-08-07", "close": 0.95, "volume": 35430.0}, {"date": "2012-08-08", "close": 0.95, "volume": 34570.0}, {"date": "2012-08-09", "close": 0.995, "volume": 25365.0}, {"date": "2012-08-10", "close": 0.97, "volume": 40500.0}, {"date": "2012-08-13", "close": 0.975, "volume": 31380.0}, {"date": "2012-08-14", "close": 0.975, "volume": 66223.0}, {"date": "2012-08-15", "close": 0.975, "volume": 56220.0}, {"date": "2012-08-16", "close": 0.985, "volume": 16346.0}, {"date": "2012-08-17", "close": 0.97, "volume": 61863.0}, {"date": "2012-08-20", "close": 1.0, "volume": 42000.0}, {"date": "2012-08-21", "close": 1.02, "volume": 41000.0}, {"date": "2012-08-22", "close": 0.99, "volume": 45813.0}, {"date": "2012-08-23", "close": 0.995, "volume": 79775.0}, {"date": "2012-08-24", "close": 0.955, "volume": 208139.0}, {"date": "2012-08-27", "close": 0.95, "volume": 72057.0}, {"date": "2012-08-28", "close": 0.92, "volume": 198356.0}, {"date": "2012-08-29", "close": 0.915, "volume": 383241.0}, {"date": "2012-08-30", "close": 0.9, "volume": 111333.0}, {"date": "2012-08-31", "close": 0.92, "volume": 240231.0}, {"date": "2012-09-03", "close": 0.885, "volume": 42677.0}, {"date": "2012-09-04", "close": 0.875, "volume": 95676.0}, {"date": "2012-09-05", "close": 0.835, "volume": 61852.0}, {"date": "2012-09-06", "close": 0.87, "volume": 269294.0}, {"date": "2012-09-07", "close": 0.86, "volume": 73830.0}, {"date": "2012-09-10", "close": 0.86, "volume": 118640.0}, {"date": "2012-09-11", "close": 0.87, "volume": 49674.0}, {"date": "2012-09-12", "close": 0.875, "volume": 139446.0}, {"date": "2012-09-13", "close": 0.87, "volume": 27000.0}, {"date": "2012-09-14", "close": 0.87, "volume": 127897.0}, {"date": "2012-09-17", "close": 0.86, "volume": 252377.0}, {"date": "2012-09-18", "close": 0.86, "volume": 34777.0}, {"date": "2012-09-19", "close": 0.855, "volume": 64670.0}, {"date": "2012-09-20", "close": 0.86, "volume": 151163.0}, {"date": "2012-09-21", "close": 0.855, "volume": 106931.0}, {"date": "2012-09-24", "close": 0.855, "volume": 62900.0}, {"date": "2012-09-25", "close": 0.855, "volume": 100583.0}, {"date": "2012-09-26", "close": 0.87, "volume": 72000.0}, {"date": "2012-09-27", "close": 0.865, "volume": 15547.0}, {"date": "2012-09-28", "close": 0.875, "volume": 20423.0}, {"date": "2012-10-01", "close": 0.89, "volume": 82546.0}, {"date": "2012-10-02", "close": 0.88, "volume": 39225.0}, {"date": "2012-10-03", "close": 0.87, "volume": 111221.0}, {"date": "2012-10-04", "close": 0.87, "volume": 107743.0}, {"date": "2012-10-05", "close": 0.87, "volume": 64753.0}, {"date": "2012-10-08", "close": 0.87, "volume": 52317.0}, {"date": "2012-10-09", "close": 0.87, "volume": 37308.0}, {"date": "2012-10-10", "close": 0.86, "volume": 60987.0}, {"date": "2012-10-11", "close": 0.87, "volume": 73995.0}, {"date": "2012-10-12", "close": 0.855, "volume": 44867.0}, {"date": "2012-10-15", "close": 0.87, "volume": 22751.0}, {"date": "2012-10-16", "close": 0.87, "volume": 79157.0}, {"date": "2012-10-17", "close": 0.875, "volume": 148363.0}, {"date": "2012-10-18", "close": 0.87, "volume": 100453.0}, {"date": "2012-10-19", "close": 0.86, "volume": 59158.0}, {"date": "2012-10-22", "close": 0.87, "volume": 172105.0}, {"date": "2012-10-23", "close": 0.855, "volume": 64165.0}, {"date": "2012-10-24", "close": 0.86, "volume": 61343.0}, {"date": "2012-10-25", "close": 0.875, "volume": 134200.0}, {"date": "2012-10-26", "close": 0.87, "volume": 64809.0}, {"date": "2012-10-29", "close": 0.855, "volume": 237682.0}, {"date": "2012-10-30", "close": 0.86, "volume": 29463.0}, {"date": "2012-10-31", "close": 0.88, "volume": 56977.0}, {"date": "2012-11-01", "close": 0.88, "volume": 138670.0}, {"date": "2012-11-02", "close": 0.895, "volume": 126189.0}, {"date": "2012-11-05", "close": 0.895, "volume": 174675.0}, {"date": "2012-11-06", "close": 0.895, "volume": 35123.0}, {"date": "2012-11-07", "close": 0.905, "volume": 78894.0}, {"date": "2012-11-08", "close": 0.9, "volume": 125102.0}, {"date": "2012-11-09", "close": 0.9, "volume": 191526.0}, {"date": "2012-11-12", "close": 0.91, "volume": 1681.0}, {"date": "2012-11-13", "close": 0.905, "volume": 34134.0}, {"date": "2012-11-14", "close": 0.9, "volume": 124053.0}, {"date": "2012-11-15", "close": 0.895, "volume": 6083.0}, {"date": "2012-11-16", "close": 0.9, "volume": 47172.0}, {"date": "2012-11-19", "close": 0.91, "volume": 73096.0}, {"date": "2012-11-20", "close": 0.92, "volume": 28680.0}, {"date": "2012-11-21", "close": 0.92, "volume": 72680.0}, {"date": "2012-11-22", "close": 0.88, "volume": 1188610.0}, {"date": "2012-11-23", "close": 0.86, "volume": 143263.0}, {"date": "2012-11-26", "close": 0.865, "volume": 147257.0}, {"date": "2012-11-27", "close": 0.865, "volume": 232873.0}, {"date": "2012-11-28", "close": 0.86, "volume": 13510.0}, {"date": "2012-11-29", "close": 0.87, "volume": 125853.0}, {"date": "2012-11-30", "close": 0.86, "volume": 27532.0}, {"date": "2012-12-03", "close": 0.87, "volume": 49992.0}, {"date": "2012-12-04", "close": 0.86, "volume": 66571.0}, {"date": "2012-12-05", "close": 0.865, "volume": 40500.0}, {"date": "2012-12-06", "close": 0.855, "volume": 59000.0}, {"date": "2012-12-07", "close": 0.85, "volume": 163375.0}, {"date": "2012-12-10", "close": 0.86, "volume": 124297.0}, {"date": "2012-12-11", "close": 0.855, "volume": 101217.0}, {"date": "2012-12-12", "close": 0.86, "volume": 18270.0}, {"date": "2012-12-13", "close": 0.87, "volume": 29712.0}, {"date": "2012-12-14", "close": 0.87, "volume": 123850.0}, {"date": "2012-12-17", "close": 0.87, "volume": 200314.0}, {"date": "2012-12-18", "close": 0.865, "volume": 25610.0}, {"date": "2012-12-19", "close": 0.845, "volume": 415399.0}, {"date": "2012-12-20", "close": 0.85, "volume": 70497.0}, {"date": "2012-12-21", "close": 0.845, "volume": 209926.0}, {"date": "2012-12-24", "close": 0.85, "volume": 34200.0}, {"date": "2012-12-27", "close": 0.85, "volume": 43283.0}, {"date": "2012-12-28", "close": 0.85, "volume": 51316.0}, {"date": "2012-12-31", "close": 0.86, "volume": 13194.0}, {"date": "2013-01-02", "close": 0.895, "volume": 339597.0}, {"date": "2013-01-03", "close": 0.915, "volume": 202423.0}, {"date": "2013-01-04", "close": 0.91, "volume": 179546.0}, {"date": "2013-01-07", "close": 0.91, "volume": 76390.0}, {"date": "2013-01-08", "close": 0.905, "volume": 208422.0}, {"date": "2013-01-09", "close": 0.905, "volume": 71782.0}, {"date": "2013-01-10", "close": 0.905, "volume": 83151.0}, {"date": "2013-01-11", "close": 0.915, "volume": 62678.0}, {"date": "2013-01-14", "close": 0.91, "volume": 225169.0}, {"date": "2013-01-15", "close": 0.91, "volume": 26068.0}, {"date": "2013-01-16", "close": 0.89, "volume": 25333.0}, {"date": "2013-01-17", "close": 0.91, "volume": 27308.0}, {"date": "2013-01-18", "close": 0.92, "volume": 174124.0}, {"date": "2013-01-21", "close": 0.92, "volume": 58392.0}, {"date": "2013-01-22", "close": 0.915, "volume": 135100.0}, {"date": "2013-01-23", "close": 0.92, "volume": 20000.0}, {"date": "2013-01-24", "close": 0.895, "volume": 143390.0}, {"date": "2013-01-25", "close": 0.9, "volume": 59182.0}, {"date": "2013-01-29", "close": 0.91, "volume": 94251.0}, {"date": "2013-01-30", "close": 0.91, "volume": 14742.0}, {"date": "2013-01-31", "close": 0.915, "volume": 17590.0}, {"date": "2013-02-01", "close": 0.9, "volume": 115053.0}, {"date": "2013-02-04", "close": 0.915, "volume": 78293.0}, {"date": "2013-02-05", "close": 0.91, "volume": 135944.0}, {"date": "2013-02-06", "close": 0.91, "volume": 114365.0}, {"date": "2013-02-07", "close": 0.915, "volume": 53721.0}, {"date": "2013-02-08", "close": 0.915, "volume": 37501.0}, {"date": "2013-02-11", "close": 0.885, "volume": 321172.0}, {"date": "2013-02-12", "close": 0.835, "volume": 653798.0}, {"date": "2013-02-13", "close": 0.84, "volume": 667091.0}, {"date": "2013-02-14", "close": 0.83, "volume": 651817.0}, {"date": "2013-02-15", "close": 0.81, "volume": 1166648.0}, {"date": "2013-02-18", "close": 0.82, "volume": 968681.0}, {"date": "2013-02-19", "close": 0.85, "volume": 1030097.0}, {"date": "2013-02-20", "close": 0.85, "volume": 394976.0}, {"date": "2013-02-21", "close": 0.835, "volume": 85220.0}, {"date": "2013-02-22", "close": 0.855, "volume": 61812.0}, {"date": "2013-02-25", "close": 0.85, "volume": 50309.0}, {"date": "2013-02-26", "close": 0.825, "volume": 91444.0}, {"date": "2013-02-27", "close": 0.84, "volume": 136504.0}, {"date": "2013-02-28", "close": 0.85, "volume": 71976.0}, {"date": "2013-03-01", "close": 0.84, "volume": 386521.0}, {"date": "2013-03-04", "close": 0.82, "volume": 109888.0}, {"date": "2013-03-05", "close": 0.845, "volume": 133401.0}, {"date": "2013-03-06", "close": 0.82, "volume": 91915.0}, {"date": "2013-03-07", "close": 0.84, "volume": 23605.0}, {"date": "2013-03-08", "close": 0.82, "volume": 97862.0}, {"date": "2013-03-11", "close": 0.83, "volume": 81501.0}, {"date": "2013-03-12", "close": 0.815, "volume": 99477.0}, {"date": "2013-03-13", "close": 0.83, "volume": 110655.0}, {"date": "2013-03-14", "close": 0.82, "volume": 149530.0}, {"date": "2013-03-15", "close": 0.84, "volume": 59137.0}, {"date": "2013-03-18", "close": 0.84, "volume": 79234.0}, {"date": "2013-03-19", "close": 0.85, "volume": 63494.0}, {"date": "2013-03-20", "close": 0.85, "volume": 28983.0}, {"date": "2013-03-21", "close": 0.875, "volume": 204997.0}, {"date": "2013-03-22", "close": 0.88, "volume": 65969.0}, {"date": "2013-03-25", "close": 0.875, "volume": 128277.0}, {"date": "2013-03-26", "close": 0.875, "volume": 37461.0}, {"date": "2013-03-27", "close": 0.87, "volume": 121821.0}, {"date": "2013-03-28", "close": 0.87, "volume": 17309.0}, {"date": "2013-04-02", "close": 0.865, "volume": 89609.0}, {"date": "2013-04-03", "close": 0.92, "volume": 632879.0}, {"date": "2013-04-04", "close": 0.92, "volume": 221948.0}, {"date": "2013-04-05", "close": 0.935, "volume": 121397.0}, {"date": "2013-04-08", "close": 0.95, "volume": 157768.0}, {"date": "2013-04-09", "close": 0.94, "volume": 74367.0}, {"date": "2013-04-10", "close": 0.94, "volume": 29893.0}, {"date": "2013-04-11", "close": 0.94, "volume": 11815.0}, {"date": "2013-04-12", "close": 0.92, "volume": 81218.0}, {"date": "2013-04-15", "close": 0.915, "volume": 34995.0}, {"date": "2013-04-16", "close": 0.93, "volume": 70454.0}, {"date": "2013-04-17", "close": 0.93, "volume": 61362.0}, {"date": "2013-04-18", "close": 0.93, "volume": 46750.0}, {"date": "2013-04-19", "close": 0.935, "volume": 69836.0}, {"date": "2013-04-22", "close": 0.92, "volume": 20167.0}, {"date": "2013-04-23", "close": 0.94, "volume": 134126.0}, {"date": "2013-04-24", "close": 0.935, "volume": 47540.0}, {"date": "2013-04-26", "close": 0.94, "volume": 47105.0}, {"date": "2013-04-29", "close": 0.935, "volume": 8347.0}, {"date": "2013-04-30", "close": 0.92, "volume": 57435.0}, {"date": "2013-05-01", "close": 0.935, "volume": 126549.0}, {"date": "2013-05-02", "close": 0.92, "volume": 69947.0}, {"date": "2013-05-03", "close": 0.93, "volume": 106972.0}, {"date": "2013-05-06", "close": 0.92, "volume": 123575.0}, {"date": "2013-05-07", "close": 0.915, "volume": 76537.0}, {"date": "2013-05-08", "close": 0.92, "volume": 69979.0}, {"date": "2013-05-09", "close": 0.915, "volume": 13500.0}, {"date": "2013-05-10", "close": 0.92, "volume": 162684.0}, {"date": "2013-05-13", "close": 0.91, "volume": 17356.0}, {"date": "2013-05-14", "close": 0.93, "volume": 67634.0}, {"date": "2013-05-15", "close": 0.925, "volume": 37166.0}, {"date": "2013-05-16", "close": 0.92, "volume": 60500.0}, {"date": "2013-05-17", "close": 0.92, "volume": 138890.0}, {"date": "2013-05-20", "close": 0.915, "volume": 38025.0}, {"date": "2013-05-21", "close": 0.915, "volume": 135806.0}, {"date": "2013-05-22", "close": 0.92, "volume": 54267.0}, {"date": "2013-05-23", "close": 0.92, "volume": 126061.0}, {"date": "2013-05-24", "close": 0.925, "volume": 105909.0}, {"date": "2013-05-27", "close": 0.92, "volume": 49366.0}, {"date": "2013-05-28", "close": 0.92, "volume": 67595.0}, {"date": "2013-05-29", "close": 0.92, "volume": 24695.0}, {"date": "2013-05-30", "close": 0.925, "volume": 76319.0}, {"date": "2013-05-31", "close": 0.915, "volume": 11630.0}, {"date": "2013-06-03", "close": 0.915, "volume": 43030.0}, {"date": "2013-06-04", "close": 0.925, "volume": 148401.0}, {"date": "2013-06-05", "close": 0.92, "volume": 83954.0}, {"date": "2013-06-06", "close": 0.92, "volume": 16543.0}, {"date": "2013-06-07", "close": 0.91, "volume": 12440.0}, {"date": "2013-06-11", "close": 0.915, "volume": 125972.0}, {"date": "2013-06-12", "close": 0.91, "volume": 39720.0}, {"date": "2013-06-13", "close": 0.905, "volume": 126954.0}, {"date": "2013-06-14", "close": 0.93, "volume": 135855.0}, {"date": "2013-06-17", "close": 0.905, "volume": 82493.0}, {"date": "2013-06-18", "close": 0.915, "volume": 22223096.0}, {"date": "2013-06-19", "close": 0.92, "volume": 73274.0}, {"date": "2013-06-20", "close": 0.915, "volume": 38346.0}, {"date": "2013-06-21", "close": 0.9, "volume": 572776.0}, {"date": "2013-06-24", "close": 0.9, "volume": 240231.0}, {"date": "2013-06-25", "close": 0.9, "volume": 360512.0}, {"date": "2013-06-26", "close": 0.9, "volume": 99422.0}, {"date": "2013-06-27", "close": 0.9, "volume": 165348.0}, {"date": "2013-06-28", "close": 0.91, "volume": 31975.0}, {"date": "2013-07-01", "close": 0.905, "volume": 40108.0}, {"date": "2013-07-02", "close": 0.92, "volume": 114562.0}, {"date": "2013-07-03", "close": 0.925, "volume": 1965.0}, {"date": "2013-07-04", "close": 0.93, "volume": 32346.0}, {"date": "2013-07-05", "close": 0.92, "volume": 103014.0}, {"date": "2013-07-08", "close": 0.92, "volume": 19801.0}, {"date": "2013-07-09", "close": 0.92, "volume": 23436.0}, {"date": "2013-07-10", "close": 0.91, "volume": 85716.0}, {"date": "2013-07-11", "close": 0.91, "volume": 92844.0}, {"date": "2013-07-12", "close": 0.91, "volume": 11897.0}, {"date": "2013-07-15", "close": 0.92, "volume": 3218.0}, {"date": "2013-07-16", "close": 0.91, "volume": 18277.0}, {"date": "2013-07-17", "close": 0.93, "volume": 31127.0}, {"date": "2013-07-18", "close": 0.92, "volume": 52188.0}, {"date": "2013-07-19", "close": 0.92, "volume": 37234.0}, {"date": "2013-07-22", "close": 0.92, "volume": 25550.0}, {"date": "2013-07-23", "close": 0.925, "volume": 42979.0}, {"date": "2013-07-24", "close": 0.925, "volume": 35358.0}, {"date": "2013-07-25", "close": 0.935, "volume": 100103.0}, {"date": "2013-07-26", "close": 0.94, "volume": 58805.0}, {"date": "2013-07-29", "close": 0.95, "volume": 3311.0}, {"date": "2013-07-30", "close": 0.95, "volume": 109430.0}, {"date": "2013-07-31", "close": 0.965, "volume": 82050.0}, {"date": "2013-08-01", "close": 0.96, "volume": 132754.0}, {"date": "2013-08-02", "close": 1.02, "volume": 423680.0}, {"date": "2013-08-05", "close": 1.015, "volume": 47425.0}, {"date": "2013-08-06", "close": 1.06, "volume": 233030.0}, {"date": "2013-08-07", "close": 1.06, "volume": 109881.0}, {"date": "2013-08-08", "close": 1.045, "volume": 12227.0}, {"date": "2013-08-09", "close": 1.045, "volume": 123275.0}, {"date": "2013-08-12", "close": 1.085, "volume": 306027.0}, {"date": "2013-08-13", "close": 1.07, "volume": 201755.0}, {"date": "2013-08-14", "close": 1.075, "volume": 66833.0}, {"date": "2013-08-15", "close": 1.1, "volume": 100769.0}, {"date": "2013-08-16", "close": 1.1, "volume": 138630.0}, {"date": "2013-08-19", "close": 1.1, "volume": 128395.0}, {"date": "2013-08-20", "close": 1.1, "volume": 103285.0}, {"date": "2013-08-21", "close": 1.1, "volume": 40328.0}, {"date": "2013-08-22", "close": 1.115, "volume": 133109.0}, {"date": "2013-08-23", "close": 1.1, "volume": 120152.0}, {"date": "2013-08-26", "close": 1.145, "volume": 187328.0}, {"date": "2013-08-27", "close": 1.15, "volume": 75393.0}, {"date": "2013-08-28", "close": 1.14, "volume": 98165.0}, {"date": "2013-08-29", "close": 1.15, "volume": 53384.0}, {"date": "2013-08-30", "close": 1.15, "volume": 28999.0}, {"date": "2013-09-02", "close": 1.12, "volume": 130590.0}, {"date": "2013-09-03", "close": 1.13, "volume": 392501.0}, {"date": "2013-09-04", "close": 1.14, "volume": 81951.0}, {"date": "2013-09-05", "close": 1.135, "volume": 27820.0}, {"date": "2013-09-06", "close": 1.1, "volume": 81026.0}, {"date": "2013-09-09", "close": 1.1, "volume": 77589.0}, {"date": "2013-09-10", "close": 1.115, "volume": 87331.0}, {"date": "2013-09-11", "close": 1.12, "volume": 48430.0}, {"date": "2013-09-12", "close": 1.12, "volume": 33226.0}, {"date": "2013-09-13", "close": 1.1, "volume": 96415.0}, {"date": "2013-09-16", "close": 1.025, "volume": 198384.0}, {"date": "2013-09-17", "close": 1.03, "volume": 29057.0}, {"date": "2013-09-18", "close": 1.035, "volume": 98524.0}, {"date": "2013-09-19", "close": 1.025, "volume": 1089203.0}, {"date": "2013-09-20", "close": 1.04, "volume": 92437.0}, {"date": "2013-09-23", "close": 1.05, "volume": 216342.0}, {"date": "2013-09-24", "close": 1.04, "volume": 15386.0}, {"date": "2013-09-25", "close": 1.05, "volume": 9884.0}, {"date": "2013-09-26", "close": 1.045, "volume": 34351.0}, {"date": "2013-09-27", "close": 1.04, "volume": 61330.0}, {"date": "2013-09-30", "close": 1.01, "volume": 209676.0}, {"date": "2013-10-01", "close": 1.04, "volume": 52041.0}, {"date": "2013-10-02", "close": 1.045, "volume": 21796.0}, {"date": "2013-10-03", "close": 1.06, "volume": 58675.0}, {"date": "2013-10-04", "close": 1.1, "volume": 63816.0}, {"date": "2013-10-07", "close": 1.06, "volume": 104545.0}, {"date": "2013-10-08", "close": 1.07, "volume": 8703.0}, {"date": "2013-10-09", "close": 1.08, "volume": 21629.0}, {"date": "2013-10-10", "close": 1.065, "volume": 47012.0}, {"date": "2013-10-11", "close": 1.09, "volume": 19741.0}, {"date": "2013-10-14", "close": 1.06, "volume": 99281.0}, {"date": "2013-10-15", "close": 1.075, "volume": 10819.0}, {"date": "2013-10-16", "close": 1.075, "volume": 134571.0}, {"date": "2013-10-17", "close": 1.05, "volume": 153366.0}, {"date": "2013-10-18", "close": 1.085, "volume": 44892.0}, {"date": "2013-10-21", "close": 1.085, "volume": 167847.0}, {"date": "2013-10-22", "close": 1.08, "volume": 22177.0}, {"date": "2013-10-23", "close": 1.1, "volume": 65967.0}, {"date": "2013-10-24", "close": 1.105, "volume": 19945.0}, {"date": "2013-10-25", "close": 1.13, "volume": 57039.0}, {"date": "2013-10-28", "close": 1.11, "volume": 79821.0}, {"date": "2013-10-29", "close": 1.115, "volume": 82889.0}, {"date": "2013-10-30", "close": 1.08, "volume": 292765.0}, {"date": "2013-10-31", "close": 1.1, "volume": 38992.0}, {"date": "2013-11-01", "close": 1.08, "volume": 21981.0}, {"date": "2013-11-04", "close": 1.05, "volume": 109360.0}, {"date": "2013-11-05", "close": 1.04, "volume": 66531.0}, {"date": "2013-11-06", "close": 1.07, "volume": 75880.0}, {"date": "2013-11-07", "close": 1.07, "volume": 24182.0}, {"date": "2013-11-08", "close": 1.07, "volume": 36223.0}, {"date": "2013-11-11", "close": 1.07, "volume": 101723.0}, {"date": "2013-11-12", "close": 1.07, "volume": 47082.0}, {"date": "2013-11-13", "close": 1.07, "volume": 253.0}, {"date": "2013-11-14", "close": 1.08, "volume": 57454.0}, {"date": "2013-11-15", "close": 1.1, "volume": 92217.0}, {"date": "2013-11-18", "close": 1.08, "volume": 238957.0}, {"date": "2013-11-19", "close": 1.1, "volume": 12200.0}, {"date": "2013-11-20", "close": 1.1, "volume": 45619.0}, {"date": "2013-11-21", "close": 1.085, "volume": 318960.0}, {"date": "2013-11-22", "close": 1.09, "volume": 46392.0}, {"date": "2013-11-25", "close": 1.11, "volume": 192822.0}, {"date": "2013-11-26", "close": 1.115, "volume": 199282.0}, {"date": "2013-11-27", "close": 1.125, "volume": 69390.0}, {"date": "2013-11-28", "close": 1.12, "volume": 143274.0}, {"date": "2013-11-29", "close": 1.2, "volume": 342756.0}, {"date": "2013-12-02", "close": 1.165, "volume": 316828.0}, {"date": "2013-12-03", "close": 1.14, "volume": 266324.0}, {"date": "2013-12-04", "close": 1.18, "volume": 47037.0}, {"date": "2013-12-05", "close": 1.215, "volume": 66957.0}, {"date": "2013-12-06", "close": 1.16, "volume": 137963.0}, {"date": "2013-12-09", "close": 1.115, "volume": 113505.0}, {"date": "2013-12-10", "close": 1.13, "volume": 102889.0}, {"date": "2013-12-11", "close": 1.13, "volume": 28589.0}, {"date": "2013-12-12", "close": 1.155, "volume": 16776.0}, {"date": "2013-12-13", "close": 1.14, "volume": 43463.0}, {"date": "2013-12-16", "close": 1.135, "volume": 80198.0}, {"date": "2013-12-17", "close": 1.1, "volume": 477370.0}, {"date": "2013-12-18", "close": 1.13, "volume": 165211.0}, {"date": "2013-12-19", "close": 1.13, "volume": 130093.0}, {"date": "2013-12-20", "close": 1.135, "volume": 21187.0}, {"date": "2013-12-23", "close": 1.145, "volume": 36229.0}, {"date": "2013-12-24", "close": 1.155, "volume": 30631.0}, {"date": "2013-12-27", "close": 1.16, "volume": 19832.0}, {"date": "2013-12-30", "close": 1.18, "volume": 75374.0}, {"date": "2013-12-31", "close": 1.22, "volume": 65429.0}, {"date": "2014-01-02", "close": 1.27, "volume": 260999.0}, {"date": "2014-01-03", "close": 1.305, "volume": 55204.0}, {"date": "2014-01-06", "close": 1.235, "volume": 134719.0}, {"date": "2014-01-07", "close": 1.28, "volume": 69292.0}, {"date": "2014-01-08", "close": 1.23, "volume": 84724.0}, {"date": "2014-01-09", "close": 1.21, "volume": 153724.0}, {"date": "2014-01-10", "close": 1.25, "volume": 38242.0}, {"date": "2014-01-13", "close": 1.23, "volume": 29422.0}, {"date": "2014-01-14", "close": 1.2, "volume": 35042.0}, {"date": "2014-01-15", "close": 1.22, "volume": 4868.0}, {"date": "2014-01-16", "close": 1.25, "volume": 20763.0}, {"date": "2014-01-17", "close": 1.26, "volume": 101860.0}, {"date": "2014-01-20", "close": 1.29, "volume": 151841.0}, {"date": "2014-01-21", "close": 1.29, "volume": 142134.0}, {"date": "2014-01-22", "close": 1.29, "volume": 130007.0}, {"date": "2014-01-23", "close": 1.26, "volume": 16267.0}, {"date": "2014-01-24", "close": 1.27, "volume": 61500.0}, {"date": "2014-01-28", "close": 1.23, "volume": 118115.0}, {"date": "2014-01-29", "close": 1.22, "volume": 26871.0}, {"date": "2014-01-30", "close": 1.21, "volume": 33590.0}, {"date": "2014-01-31", "close": 1.25, "volume": 70726.0}, {"date": "2014-02-03", "close": 1.28, "volume": 45662.0}, {"date": "2014-02-04", "close": 1.23, "volume": 69396.0}, {"date": "2014-02-05", "close": 1.2, "volume": 92104.0}, {"date": "2014-02-06", "close": 1.17, "volume": 164291.0}, {"date": "2014-02-07", "close": 1.175, "volume": 132719.0}, {"date": "2014-02-10", "close": 1.185, "volume": 47058.0}, {"date": "2014-02-11", "close": 1.175, "volume": 41246.0}, {"date": "2014-02-12", "close": 1.17, "volume": 65312.0}, {"date": "2014-02-13", "close": 1.175, "volume": 42961.0}, {"date": "2014-02-14", "close": 1.2, "volume": 46576.0}, {"date": "2014-02-17", "close": 1.205, "volume": 14370.0}, {"date": "2014-02-18", "close": 1.21, "volume": 49977.0}, {"date": "2014-02-19", "close": 1.22, "volume": 75822.0}, {"date": "2014-02-20", "close": 1.22, "volume": 30804.0}, {"date": "2014-02-21", "close": 1.24, "volume": 51218.0}, {"date": "2014-02-24", "close": 1.24, "volume": 117052.0}, {"date": "2014-02-25", "close": 1.24, "volume": 140899.0}, {"date": "2014-02-26", "close": 1.21, "volume": 80871.0}, {"date": "2014-02-27", "close": 1.3, "volume": 672061.0}, {"date": "2014-02-28", "close": 1.31, "volume": 343039.0}, {"date": "2014-03-03", "close": 1.31, "volume": 406637.0}, {"date": "2014-03-04", "close": 1.29, "volume": 80942.0}, {"date": "2014-03-05", "close": 1.28, "volume": 17434954.0}, {"date": "2014-03-06", "close": 1.22, "volume": 370213.0}, {"date": "2014-03-07", "close": 1.22, "volume": 334128.0}, {"date": "2014-03-10", "close": 1.19, "volume": 178771.0}, {"date": "2014-03-11", "close": 1.22, "volume": 149631.0}, {"date": "2014-03-12", "close": 1.215, "volume": 42080.0}, {"date": "2014-03-13", "close": 1.185, "volume": 80150.0}, {"date": "2014-03-14", "close": 1.18, "volume": 71570.0}, {"date": "2014-03-17", "close": 1.17, "volume": 61773.0}, {"date": "2014-03-18", "close": 1.15, "volume": 151331.0}, {"date": "2014-03-19", "close": 1.17, "volume": 243672.0}, {"date": "2014-03-20", "close": 1.195, "volume": 91854.0}, {"date": "2014-03-21", "close": 1.195, "volume": 68641.0}, {"date": "2014-03-24", "close": 1.195, "volume": 83287.0}, {"date": "2014-03-25", "close": 1.21, "volume": 90405.0}, {"date": "2014-03-26", "close": 1.215, "volume": 55150.0}, {"date": "2014-03-27", "close": 1.21, "volume": 88532.0}, {"date": "2014-03-28", "close": 1.21, "volume": 27807.0}, {"date": "2014-03-31", "close": 1.22, "volume": 190033.0}, {"date": "2014-04-01", "close": 1.22, "volume": 116512.0}, {"date": "2014-04-02", "close": 1.21, "volume": 81104.0}, {"date": "2014-04-03", "close": 1.215, "volume": 97514.0}, {"date": "2014-04-04", "close": 1.225, "volume": 55357.0}, {"date": "2014-04-07", "close": 1.215, "volume": 61285.0}, {"date": "2014-04-08", "close": 1.215, "volume": 88940.0}, {"date": "2014-04-09", "close": 1.205, "volume": 82790.0}, {"date": "2014-04-10", "close": 1.205, "volume": 36226.0}, {"date": "2014-04-11", "close": 1.175, "volume": 192140.0}, {"date": "2014-04-14", "close": 1.175, "volume": 135427.0}, {"date": "2014-04-15", "close": 1.19, "volume": 89815.0}, {"date": "2014-04-16", "close": 1.19, "volume": 31258.0}, {"date": "2014-04-17", "close": 1.2, "volume": 43955.0}, {"date": "2014-04-22", "close": 1.2, "volume": 55490.0}, {"date": "2014-04-23", "close": 1.185, "volume": 83336.0}, {"date": "2014-04-24", "close": 1.21, "volume": 118685.0}, {"date": "2014-04-28", "close": 1.215, "volume": 62641.0}, {"date": "2014-04-29", "close": 1.185, "volume": 29539.0}, {"date": "2014-04-30", "close": 1.19, "volume": 34526.0}, {"date": "2014-05-01", "close": 1.17, "volume": 21011.0}, {"date": "2014-05-02", "close": 1.175, "volume": 10209.0}, {"date": "2014-05-05", "close": 1.17, "volume": 62164.0}, {"date": "2014-05-06", "close": 1.165, "volume": 69363.0}, {"date": "2014-05-07", "close": 1.17, "volume": 6113.0}, {"date": "2014-05-08", "close": 1.17, "volume": 32446.0}, {"date": "2014-05-09", "close": 1.17, "volume": 129394.0}, {"date": "2014-05-12", "close": 1.15, "volume": 104204.0}, {"date": "2014-05-13", "close": 1.18, "volume": 10681.0}, {"date": "2014-05-14", "close": 1.16, "volume": 42808.0}, {"date": "2014-05-15", "close": 1.155, "volume": 87776.0}, {"date": "2014-05-16", "close": 1.215, "volume": 466527.0}, {"date": "2014-05-19", "close": 1.24, "volume": 411988.0}, {"date": "2014-05-20", "close": 1.27, "volume": 220235.0}, {"date": "2014-05-21", "close": 1.25, "volume": 731203.0}, {"date": "2014-05-22", "close": 1.26, "volume": 428245.0}, {"date": "2014-05-23", "close": 1.27, "volume": 42187.0}, {"date": "2014-05-26", "close": 1.27, "volume": 55146.0}, {"date": "2014-05-27", "close": 1.29, "volume": 263519.0}, {"date": "2014-05-28", "close": 1.34, "volume": 298131.0}, {"date": "2014-05-29", "close": 1.32, "volume": 2255888.0}, {"date": "2014-05-30", "close": 1.34, "volume": 144590.0}, {"date": "2014-06-02", "close": 1.34, "volume": 264433.0}, {"date": "2014-06-03", "close": 1.335, "volume": 76203.0}, {"date": "2014-06-04", "close": 1.325, "volume": 60529.0}, {"date": "2014-06-05", "close": 1.345, "volume": 37464.0}, {"date": "2014-06-06", "close": 1.34, "volume": 67581.0}, {"date": "2014-06-10", "close": 1.295, "volume": 125513.0}, {"date": "2014-06-11", "close": 1.325, "volume": 78356.0}, {"date": "2014-06-12", "close": 1.33, "volume": 81569.0}, {"date": "2014-06-13", "close": 1.3, "volume": 3388603.0}, {"date": "2014-06-16", "close": 1.305, "volume": 14898.0}, {"date": "2014-06-17", "close": 1.305, "volume": 107359.0}, {"date": "2014-06-18", "close": 1.33, "volume": 33745.0}, {"date": "2014-06-19", "close": 1.315, "volume": 37760.0}, {"date": "2014-06-20", "close": 1.34, "volume": 64051.0}, {"date": "2014-06-23", "close": 1.31, "volume": 1508867.0}, {"date": "2014-06-24", "close": 1.33, "volume": 138502.0}, {"date": "2014-06-25", "close": 1.3, "volume": 28034.0}, {"date": "2014-06-26", "close": 1.33, "volume": 22991.0}, {"date": "2014-06-27", "close": 1.3, "volume": 29537.0}, {"date": "2014-06-30", "close": 1.265, "volume": 158288.0}, {"date": "2014-07-01", "close": 1.3, "volume": 80080.0}, {"date": "2014-07-02", "close": 1.315, "volume": 34512.0}, {"date": "2014-07-03", "close": 1.325, "volume": 61366.0}, {"date": "2014-07-04", "close": 1.33, "volume": 131633.0}, {"date": "2014-07-07", "close": 1.345, "volume": 359493.0}, {"date": "2014-07-08", "close": 1.31, "volume": 73180.0}, {"date": "2014-07-09", "close": 1.31, "volume": 88495.0}, {"date": "2014-07-10", "close": 1.325, "volume": 137309.0}, {"date": "2014-07-11", "close": 1.315, "volume": 25779.0}, {"date": "2014-07-14", "close": 1.34, "volume": 27029.0}, {"date": "2014-07-15", "close": 1.31, "volume": 60027.0}, {"date": "2014-07-16", "close": 1.33, "volume": 52632.0}, {"date": "2014-07-17", "close": 1.315, "volume": 98694.0}, {"date": "2014-07-18", "close": 1.32, "volume": 21459.0}, {"date": "2014-07-21", "close": 1.33, "volume": 101611.0}, {"date": "2014-07-22", "close": 1.3, "volume": 52652.0}, {"date": "2014-07-23", "close": 1.33, "volume": 45126.0}, {"date": "2014-07-24", "close": 1.33, "volume": 39247.0}, {"date": "2014-07-25", "close": 1.405, "volume": 709549.0}, {"date": "2014-07-28", "close": 1.4, "volume": 130760.0}, {"date": "2014-07-29", "close": 1.4, "volume": 44326.0}, {"date": "2014-07-30", "close": 1.41, "volume": 129847.0}, {"date": "2014-07-31", "close": 1.39, "volume": 66072.0}, {"date": "2014-08-01", "close": 1.475, "volume": 2233675.0}, {"date": "2014-08-04", "close": 1.53, "volume": 220906.0}, {"date": "2014-08-05", "close": 1.51, "volume": 154844.0}, {"date": "2014-08-06", "close": 1.51, "volume": 91571.0}, {"date": "2014-08-07", "close": 1.455, "volume": 52646.0}, {"date": "2014-08-08", "close": 1.45, "volume": 91747.0}, {"date": "2014-08-11", "close": 1.5, "volume": 185559.0}, {"date": "2014-08-12", "close": 1.53, "volume": 135408.0}, {"date": "2014-08-13", "close": 1.55, "volume": 213200.0}, {"date": "2014-08-14", "close": 1.57, "volume": 157861.0}, {"date": "2014-08-15", "close": 1.56, "volume": 126486.0}, {"date": "2014-08-18", "close": 1.56, "volume": 98584.0}, {"date": "2014-08-19", "close": 1.56, "volume": 119801.0}, {"date": "2014-08-20", "close": 1.55, "volume": 94092.0}, {"date": "2014-08-21", "close": 1.545, "volume": 148788.0}, {"date": "2014-08-22", "close": 1.53, "volume": 106327.0}, {"date": "2014-08-25", "close": 1.53, "volume": 51546.0}, {"date": "2014-08-26", "close": 1.53, "volume": 429244.0}, {"date": "2014-08-27", "close": 1.53, "volume": 75617.0}, {"date": "2014-08-28", "close": 1.52, "volume": 101308.0}, {"date": "2014-08-29", "close": 1.5, "volume": 63003.0}, {"date": "2014-09-01", "close": 1.5, "volume": 191383.0}, {"date": "2014-09-02", "close": 1.455, "volume": 180949.0}, {"date": "2014-09-03", "close": 1.45, "volume": 15360841.0}, {"date": "2014-09-04", "close": 1.5, "volume": 764512.0}, {"date": "2014-09-05", "close": 1.51, "volume": 374566.0}, {"date": "2014-09-08", "close": 1.56, "volume": 239857.0}, {"date": "2014-09-09", "close": 1.56, "volume": 204380.0}, {"date": "2014-09-10", "close": 1.545, "volume": 149627.0}, {"date": "2014-09-11", "close": 1.56, "volume": 91456.0}, {"date": "2014-09-12", "close": 1.545, "volume": 112728.0}, {"date": "2014-09-15", "close": 1.535, "volume": 131512.0}, {"date": "2014-09-16", "close": 1.55, "volume": 68897.0}, {"date": "2014-09-17", "close": 1.52, "volume": 123416.0}, {"date": "2014-09-18", "close": 1.54, "volume": 87296.0}, {"date": "2014-09-19", "close": 1.56, "volume": 211190.0}, {"date": "2014-09-22", "close": 1.55, "volume": 83606.0}, {"date": "2014-09-23", "close": 1.53, "volume": 232223.0}, {"date": "2014-09-24", "close": 1.55, "volume": 71231.0}, {"date": "2014-09-25", "close": 1.54, "volume": 168140.0}, {"date": "2014-09-26", "close": 1.5, "volume": 128138.0}, {"date": "2014-09-29", "close": 1.52, "volume": 195504.0}, {"date": "2014-09-30", "close": 1.52, "volume": 168325.0}, {"date": "2014-10-01", "close": 1.52, "volume": 25147.0}, {"date": "2014-10-02", "close": 1.54, "volume": 52441.0}, {"date": "2014-10-03", "close": 1.55, "volume": 74909.0}, {"date": "2014-10-06", "close": 1.57, "volume": 47225.0}, {"date": "2014-10-07", "close": 1.53, "volume": 80894.0}, {"date": "2014-10-08", "close": 1.53, "volume": 111217.0}, {"date": "2014-10-09", "close": 1.53, "volume": 104447.0}, {"date": "2014-10-10", "close": 1.51, "volume": 64255.0}, {"date": "2014-10-13", "close": 1.47, "volume": 93939.0}, {"date": "2014-10-14", "close": 1.475, "volume": 66601.0}, {"date": "2014-10-15", "close": 1.485, "volume": 30905.0}, {"date": "2014-10-16", "close": 1.47, "volume": 95905.0}, {"date": "2014-10-17", "close": 1.51, "volume": 56069.0}, {"date": "2014-10-20", "close": 1.53, "volume": 52609.0}, {"date": "2014-10-21", "close": 1.49, "volume": 67583.0}, {"date": "2014-10-22", "close": 1.5, "volume": 62452.0}, {"date": "2014-10-23", "close": 1.53, "volume": 27079.0}, {"date": "2014-10-24", "close": 1.53, "volume": 42956.0}, {"date": "2014-10-27", "close": 1.51, "volume": 57900.0}, {"date": "2014-10-28", "close": 1.51, "volume": 48938.0}, {"date": "2014-10-29", "close": 1.54, "volume": 507096.0}, {"date": "2014-10-30", "close": 1.545, "volume": 329852.0}, {"date": "2014-10-31", "close": 1.56, "volume": 236728.0}, {"date": "2014-11-03", "close": 1.55, "volume": 338468.0}, {"date": "2014-11-04", "close": 1.56, "volume": 126613.0}, {"date": "2014-11-05", "close": 1.57, "volume": 263410.0}, {"date": "2014-11-06", "close": 1.55, "volume": 243957.0}, {"date": "2014-11-07", "close": 1.56, "volume": 180210.0}, {"date": "2014-11-10", "close": 1.565, "volume": 309428.0}, {"date": "2014-11-11", "close": 1.57, "volume": 222223.0}, {"date": "2014-11-12", "close": 1.58, "volume": 162872.0}, {"date": "2014-11-13", "close": 1.6, "volume": 227780.0}, {"date": "2014-11-14", "close": 1.68, "volume": 584047.0}, {"date": "2014-11-17", "close": 1.66, "volume": 383268.0}, {"date": "2014-11-18", "close": 1.655, "volume": 395964.0}, {"date": "2014-11-19", "close": 1.65, "volume": 173260.0}, {"date": "2014-11-20", "close": 1.6, "volume": 419661.0}, {"date": "2014-11-21", "close": 1.585, "volume": 213398.0}, {"date": "2014-11-24", "close": 1.6, "volume": 332909.0}, {"date": "2014-11-25", "close": 1.54, "volume": 401582.0}, {"date": "2014-11-26", "close": 1.55, "volume": 512407.0}, {"date": "2014-11-27", "close": 1.595, "volume": 99677.0}, {"date": "2014-11-28", "close": 1.595, "volume": 93186.0}, {"date": "2014-12-01", "close": 1.64, "volume": 190557.0}, {"date": "2014-12-02", "close": 1.615, "volume": 195209.0}, {"date": "2014-12-03", "close": 1.645, "volume": 179448.0}, {"date": "2014-12-04", "close": 1.67, "volume": 145885.0}, {"date": "2014-12-05", "close": 1.66, "volume": 525196.0}, {"date": "2014-12-08", "close": 1.675, "volume": 115904.0}, {"date": "2014-12-09", "close": 1.645, "volume": 69604.0}, {"date": "2014-12-10", "close": 1.63, "volume": 63797.0}, {"date": "2014-12-11", "close": 1.655, "volume": 309273.0}, {"date": "2014-12-12", "close": 1.65, "volume": 291404.0}, {"date": "2014-12-15", "close": 1.65, "volume": 180735.0}, {"date": "2014-12-16", "close": 1.62, "volume": 78507.0}, {"date": "2014-12-17", "close": 1.635, "volume": 53513.0}, {"date": "2014-12-18", "close": 1.66, "volume": 172086.0}, {"date": "2014-12-19", "close": 1.675, "volume": 146796.0}, {"date": "2014-12-22", "close": 1.73, "volume": 208893.0}, {"date": "2014-12-23", "close": 1.73, "volume": 256297.0}, {"date": "2014-12-24", "close": 1.78, "volume": 87796.0}, {"date": "2014-12-29", "close": 1.84, "volume": 120475.0}, {"date": "2014-12-30", "close": 1.83, "volume": 101427.0}, {"date": "2014-12-31", "close": 1.82, "volume": 85687.0}, {"date": "2015-01-02", "close": 1.81, "volume": 40817.0}, {"date": "2015-01-05", "close": 1.83, "volume": 98954.0}, {"date": "2015-01-06", "close": 1.805, "volume": 116354.0}, {"date": "2015-01-07", "close": 1.765, "volume": 137858.0}, {"date": "2015-01-08", "close": 1.725, "volume": 196678.0}, {"date": "2015-01-09", "close": 1.74, "volume": 172926.0}, {"date": "2015-01-12", "close": 1.75, "volume": 165392.0}, {"date": "2015-01-13", "close": 1.78, "volume": 204236.0}, {"date": "2015-01-14", "close": 1.77, "volume": 101530.0}, {"date": "2015-01-15", "close": 1.76, "volume": 59425.0}, {"date": "2015-01-16", "close": 1.735, "volume": 101188.0}, {"date": "2015-01-19", "close": 1.705, "volume": 145423.0}, {"date": "2015-01-20", "close": 1.73, "volume": 43812.0}, {"date": "2015-01-21", "close": 1.74, "volume": 79381.0}, {"date": "2015-01-22", "close": 1.74, "volume": 59259.0}, {"date": "2015-01-23", "close": 1.735, "volume": 79947.0}, {"date": "2015-01-27", "close": 1.77, "volume": 159769.0}, {"date": "2015-01-28", "close": 1.74, "volume": 263177.0}, {"date": "2015-01-29", "close": 1.735, "volume": 146433.0}, {"date": "2015-01-30", "close": 1.735, "volume": 170734.0}, {"date": "2015-02-02", "close": 1.725, "volume": 164890.0}, {"date": "2015-02-03", "close": 1.72, "volume": 149268.0}, {"date": "2015-02-04", "close": 1.73, "volume": 659574.0}, {"date": "2015-02-05", "close": 1.79, "volume": 202892.0}, {"date": "2015-02-06", "close": 1.775, "volume": 101089.0}, {"date": "2015-02-09", "close": 1.82, "volume": 386287.0}, {"date": "2015-02-10", "close": 1.875, "volume": 218987.0}, {"date": "2015-02-11", "close": 1.885, "volume": 356273.0}, {"date": "2015-02-12", "close": 1.855, "volume": 152300.0}, {"date": "2015-02-13", "close": 1.88, "volume": 103692.0}, {"date": "2015-02-16", "close": 1.89, "volume": 173232.0}, {"date": "2015-02-17", "close": 2.03, "volume": 1343643.0}, {"date": "2015-02-18", "close": 2.08, "volume": 364522.0}, {"date": "2015-02-19", "close": 2.1, "volume": 234638.0}, {"date": "2015-02-20", "close": 2.18, "volume": 349913.0}, {"date": "2015-02-23", "close": 2.17, "volume": 401481.0}, {"date": "2015-02-24", "close": 2.09, "volume": 366267.0}, {"date": "2015-02-25", "close": 2.11, "volume": 273477.0}, {"date": "2015-02-26", "close": 2.16, "volume": 699908.0}, {"date": "2015-02-27", "close": 2.2, "volume": 364716.0}, {"date": "2015-03-02", "close": 2.18, "volume": 269328.0}, {"date": "2015-03-03", "close": 2.16, "volume": 284935.0}, {"date": "2015-03-04", "close": 2.09, "volume": 298786.0}, {"date": "2015-03-05", "close": 2.06, "volume": 103670.0}, {"date": "2015-03-06", "close": 2.13, "volume": 524058.0}, {"date": "2015-03-09", "close": 2.08, "volume": 369444.0}, {"date": "2015-03-10", "close": 2.09, "volume": 158082.0}, {"date": "2015-03-11", "close": 2.19, "volume": 1261240.0}, {"date": "2015-03-12", "close": 2.2, "volume": 577435.0}, {"date": "2015-03-13", "close": 2.19, "volume": 307201.0}, {"date": "2015-03-16", "close": 2.3, "volume": 991785.0}, {"date": "2015-03-17", "close": 2.3, "volume": 542971.0}, {"date": "2015-03-18", "close": 2.26, "volume": 430442.0}, {"date": "2015-03-19", "close": 2.31, "volume": 291650.0}, {"date": "2015-03-20", "close": 2.29, "volume": 2147847.0}, {"date": "2015-03-23", "close": 2.33, "volume": 122639.0}, {"date": "2015-03-24", "close": 2.33, "volume": 193070.0}, {"date": "2015-03-25", "close": 2.46, "volume": 513838.0}, {"date": "2015-03-26", "close": 2.37, "volume": 378395.0}, {"date": "2015-03-27", "close": 2.33, "volume": 98883.0}, {"date": "2015-03-30", "close": 2.27, "volume": 340228.0}, {"date": "2015-03-31", "close": 2.32, "volume": 168539.0}, {"date": "2015-04-01", "close": 2.37, "volume": 346973.0}, {"date": "2015-04-02", "close": 2.39, "volume": 1261598.0}, {"date": "2015-04-07", "close": 2.4, "volume": 337493.0}, {"date": "2015-04-08", "close": 2.39, "volume": 141107.0}, {"date": "2015-04-09", "close": 2.37, "volume": 62906.0}, {"date": "2015-04-10", "close": 2.35, "volume": 306005.0}, {"date": "2015-04-13", "close": 2.4, "volume": 324622.0}, {"date": "2015-04-14", "close": 2.36, "volume": 218028.0}, {"date": "2015-04-15", "close": 2.36, "volume": 239539.0}, {"date": "2015-04-16", "close": 2.36, "volume": 238956.0}, {"date": "2015-04-17", "close": 2.37, "volume": 221168.0}, {"date": "2015-04-20", "close": 2.38, "volume": 218586.0}, {"date": "2015-04-21", "close": 2.35, "volume": 207652.0}, {"date": "2015-04-22", "close": 2.31, "volume": 102085.0}, {"date": "2015-04-23", "close": 2.34, "volume": 37830.0}, {"date": "2015-04-24", "close": 2.35, "volume": 109650.0}, {"date": "2015-04-27", "close": 2.2, "volume": 974662.0}, {"date": "2015-04-28", "close": 2.07, "volume": 1121549.0}, {"date": "2015-04-29", "close": 2.15, "volume": 373180.0}, {"date": "2015-04-30", "close": 2.22, "volume": 409894.0}, {"date": "2015-05-01", "close": 2.22, "volume": 142898.0}, {"date": "2015-05-04", "close": 2.24, "volume": 271632.0}, {"date": "2015-05-05", "close": 2.26, "volume": 259774.0}, {"date": "2015-05-06", "close": 2.22, "volume": 266120.0}, {"date": "2015-05-07", "close": 2.23, "volume": 167788.0}, {"date": "2015-05-08", "close": 2.17, "volume": 236811.0}, {"date": "2015-05-11", "close": 2.23, "volume": 162460.0}, {"date": "2015-05-12", "close": 2.25, "volume": 125105.0}, {"date": "2015-05-13", "close": 2.37, "volume": 530963.0}, {"date": "2015-05-14", "close": 2.38, "volume": 480644.0}, {"date": "2015-05-15", "close": 2.48, "volume": 366931.0}, {"date": "2015-05-18", "close": 2.46, "volume": 349526.0}, {"date": "2015-05-19", "close": 2.48, "volume": 164902.0}, {"date": "2015-05-20", "close": 2.54, "volume": 224701.0}, {"date": "2015-05-21", "close": 2.48, "volume": 307389.0}, {"date": "2015-05-22", "close": 2.47, "volume": 112839.0}, {"date": "2015-05-25", "close": 2.47, "volume": 135360.0}, {"date": "2015-05-26", "close": 2.47, "volume": 168048.0}, {"date": "2015-05-27", "close": 2.6, "volume": 1415665.0}, {"date": "2015-05-28", "close": 2.62, "volume": 260411.0}, {"date": "2015-05-29", "close": 2.59, "volume": 112249.0}, {"date": "2015-06-01", "close": 2.55, "volume": 168286.0}, {"date": "2015-06-02", "close": 2.55, "volume": 174679.0}, {"date": "2015-06-03", "close": 2.5, "volume": 162343.0}, {"date": "2015-06-04", "close": 2.47, "volume": 229486.0}, {"date": "2015-06-05", "close": 2.43, "volume": 132805.0}, {"date": "2015-06-09", "close": 2.42, "volume": 948392.0}, {"date": "2015-06-10", "close": 2.41, "volume": 73193.0}, {"date": "2015-06-11", "close": 2.53, "volume": 490206.0}, {"date": "2015-06-12", "close": 2.53, "volume": 1804335.0}, {"date": "2015-06-15", "close": 2.53, "volume": 114919.0}, {"date": "2015-06-16", "close": 2.5, "volume": 50857.0}, {"date": "2015-06-17", "close": 2.52, "volume": 269718.0}, {"date": "2015-06-18", "close": 2.44, "volume": 749796.0}, {"date": "2015-06-19", "close": 2.5, "volume": 177010.0}, {"date": "2015-06-22", "close": 2.45, "volume": 111956.0}, {"date": "2015-06-23", "close": 2.62, "volume": 1507486.0}, {"date": "2015-06-24", "close": 2.65, "volume": 512228.0}, {"date": "2015-06-25", "close": 2.64, "volume": 158572.0}, {"date": "2015-06-26", "close": 2.68, "volume": 220818.0}, {"date": "2015-06-29", "close": 2.64, "volume": 390954.0}, {"date": "2015-06-30", "close": 2.62, "volume": 240969.0}, {"date": "2015-07-01", "close": 2.69, "volume": 522469.0}, {"date": "2015-07-02", "close": 2.67, "volume": 482638.0}, {"date": "2015-07-03", "close": 2.65, "volume": 315548.0}, {"date": "2015-07-06", "close": 2.55, "volume": 900295.0}, {"date": "2015-07-07", "close": 2.57, "volume": 356786.0}, {"date": "2015-07-08", "close": 2.61, "volume": 362448.0}, {"date": "2015-07-09", "close": 2.65, "volume": 464265.0}, {"date": "2015-07-10", "close": 2.73, "volume": 332065.0}, {"date": "2015-07-13", "close": 2.8, "volume": 615548.0}, {"date": "2015-07-14", "close": 2.85, "volume": 752565.0}, {"date": "2015-07-15", "close": 2.85, "volume": 379054.0}, {"date": "2015-07-16", "close": 2.95, "volume": 401118.0}, {"date": "2015-07-17", "close": 2.89, "volume": 403340.0}, {"date": "2015-07-20", "close": 3.01, "volume": 536860.0}, {"date": "2015-07-21", "close": 3.08, "volume": 766035.0}, {"date": "2015-07-22", "close": 3.02, "volume": 746041.0}, {"date": "2015-07-23", "close": 2.99, "volume": 852462.0}, {"date": "2015-07-24", "close": 2.81, "volume": 632287.0}, {"date": "2015-07-27", "close": 2.93, "volume": 371477.0}, {"date": "2015-07-28", "close": 2.92, "volume": 195125.0}, {"date": "2015-07-29", "close": 2.99, "volume": 420322.0}, {"date": "2015-07-30", "close": 2.97, "volume": 229631.0}, {"date": "2015-07-31", "close": 2.94, "volume": 206478.0}, {"date": "2015-08-03", "close": 2.92, "volume": 226858.0}, {"date": "2015-08-04", "close": 2.95, "volume": 202525.0}, {"date": "2015-08-05", "close": 2.98, "volume": 232189.0}, {"date": "2015-08-06", "close": 2.96, "volume": 152340.0}, {"date": "2015-08-07", "close": 2.9, "volume": 233852.0}, {"date": "2015-08-10", "close": 2.93, "volume": 89678.0}, {"date": "2015-08-11", "close": 2.95, "volume": 282793.0}, {"date": "2015-08-12", "close": 2.9, "volume": 289440.0}, {"date": "2015-08-13", "close": 2.87, "volume": 316397.0}, {"date": "2015-08-14", "close": 2.7, "volume": 635322.0}, {"date": "2015-08-17", "close": 2.68, "volume": 317186.0}, {"date": "2015-08-18", "close": 2.66, "volume": 182181.0}, {"date": "2015-08-19", "close": 2.75, "volume": 446026.0}, {"date": "2015-08-20", "close": 2.75, "volume": 450657.0}, {"date": "2015-08-21", "close": 2.74, "volume": 276741.0}, {"date": "2015-08-24", "close": 2.52, "volume": 915084.0}, {"date": "2015-08-25", "close": 2.45, "volume": 1437283.0}, {"date": "2015-08-26", "close": 2.49, "volume": 473884.0}, {"date": "2015-08-27", "close": 2.64, "volume": 657010.0}, {"date": "2015-08-28", "close": 2.84, "volume": 799045.0}, {"date": "2015-08-31", "close": 2.87, "volume": 558459.0}, {"date": "2015-09-01", "close": 2.87, "volume": 480640.0}, {"date": "2015-09-02", "close": 2.84, "volume": 308111.0}, {"date": "2015-09-03", "close": 2.76, "volume": 469910.0}, {"date": "2015-09-04", "close": 2.7, "volume": 310825.0}, {"date": "2015-09-07", "close": 2.68, "volume": 203127.0}, {"date": "2015-09-08", "close": 2.71, "volume": 282506.0}, {"date": "2015-09-09", "close": 2.72, "volume": 432437.0}, {"date": "2015-09-10", "close": 2.84, "volume": 257826.0}, {"date": "2015-09-11", "close": 3.01, "volume": 596740.0}, {"date": "2015-09-14", "close": 3.07, "volume": 742981.0}, {"date": "2015-09-15", "close": 3.04, "volume": 470075.0}, {"date": "2015-09-16", "close": 3.1, "volume": 367164.0}, {"date": "2015-09-17", "close": 3.02, "volume": 406853.0}, {"date": "2015-09-18", "close": 3.01, "volume": 590099.0}, {"date": "2015-09-21", "close": 3.06, "volume": 245838.0}, {"date": "2015-09-22", "close": 3.04, "volume": 141259.0}, {"date": "2015-09-23", "close": 3.04, "volume": 164441.0}, {"date": "2015-09-24", "close": 3.01, "volume": 558050.0}, {"date": "2015-09-25", "close": 3.05, "volume": 430749.0}, {"date": "2015-09-28", "close": 3.1, "volume": 397331.0}, {"date": "2015-09-29", "close": 3.02, "volume": 757274.0}, {"date": "2015-09-30", "close": 3.1, "volume": 234164.0}, {"date": "2015-10-01", "close": 3.03, "volume": 293145.0}, {"date": "2015-10-02", "close": 3.02, "volume": 68240.0}, {"date": "2015-10-05", "close": 3.01, "volume": 81586.0}, {"date": "2015-10-06", "close": 3.09, "volume": 232694.0}, {"date": "2015-10-07", "close": 3.0, "volume": 148568.0}, {"date": "2015-10-08", "close": 3.0, "volume": 227574.0}, {"date": "2015-10-09", "close": 2.98, "volume": 115392.0}, {"date": "2015-10-12", "close": 2.92, "volume": 146936.0}, {"date": "2015-10-13", "close": 2.82, "volume": 258957.0}, {"date": "2015-10-14", "close": 2.82, "volume": 255121.0}, {"date": "2015-10-15", "close": 2.81, "volume": 234001.0}, {"date": "2015-10-16", "close": 2.9, "volume": 154180.0}, {"date": "2015-10-19", "close": 2.93, "volume": 185397.0}, {"date": "2015-10-20", "close": 2.95, "volume": 211049.0}, {"date": "2015-10-21", "close": 2.89, "volume": 263355.0}, {"date": "2015-10-22", "close": 2.94, "volume": 108096.0}, {"date": "2015-10-23", "close": 2.97, "volume": 137115.0}, {"date": "2015-10-26", "close": 3.05, "volume": 363764.0}, {"date": "2015-10-27", "close": 3.16, "volume": 401639.0}, {"date": "2015-10-28", "close": 3.19, "volume": 403873.0}, {"date": "2015-10-29", "close": 3.14, "volume": 205352.0}, {"date": "2015-10-30", "close": 3.06, "volume": 161348.0}, {"date": "2015-11-02", "close": 3.03, "volume": 230867.0}, {"date": "2015-11-03", "close": 3.06, "volume": 124790.0}, {"date": "2015-11-04", "close": 3.06, "volume": 184396.0}, {"date": "2015-11-05", "close": 3.04, "volume": 196665.0}, {"date": "2015-11-06", "close": 3.0, "volume": 669878.0}, {"date": "2015-11-09", "close": 2.95, "volume": 154576.0}, {"date": "2015-11-10", "close": 2.83, "volume": 398913.0}, {"date": "2015-11-11", "close": 2.85, "volume": 350018.0}, {"date": "2015-11-12", "close": 2.8, "volume": 281346.0}, {"date": "2015-11-13", "close": 2.64, "volume": 1094191.0}, {"date": "2015-11-16", "close": 2.8, "volume": 554630.0}, {"date": "2015-11-17", "close": 2.8, "volume": 329169.0}, {"date": "2015-11-18", "close": 2.93, "volume": 478657.0}, {"date": "2015-11-19", "close": 2.96, "volume": 206046.0}, {"date": "2015-11-20", "close": 2.92, "volume": 132954.0}, {"date": "2015-11-23", "close": 2.87, "volume": 265800.0}, {"date": "2015-11-24", "close": 2.88, "volume": 133618.0}, {"date": "2015-11-25", "close": 2.85, "volume": 122555.0}, {"date": "2015-11-26", "close": 2.8, "volume": 327633.0}, {"date": "2015-11-27", "close": 2.7, "volume": 244540.0}, {"date": "2015-11-30", "close": 2.82, "volume": 468348.0}, {"date": "2015-12-01", "close": 2.78, "volume": 558033.0}, {"date": "2015-12-02", "close": 2.64, "volume": 365314.0}, {"date": "2015-12-03", "close": 2.52, "volume": 1201189.0}, {"date": "2015-12-04", "close": 2.53, "volume": 566341.0}, {"date": "2015-12-07", "close": 2.51, "volume": 668695.0}, {"date": "2015-12-08", "close": 2.58, "volume": 273626.0}, {"date": "2015-12-09", "close": 2.54, "volume": 205619.0}, {"date": "2015-12-10", "close": 2.58, "volume": 333671.0}, {"date": "2015-12-11", "close": 2.58, "volume": 310036.0}, {"date": "2015-12-14", "close": 2.53, "volume": 219000.0}, {"date": "2015-12-15", "close": 2.58, "volume": 297056.0}, {"date": "2015-12-16", "close": 2.75, "volume": 402752.0}, {"date": "2015-12-17", "close": 2.74, "volume": 421761.0}, {"date": "2015-12-18", "close": 3.24, "volume": 1310120.0}, {"date": "2015-12-21", "close": 3.47, "volume": 1109139.0}, {"date": "2015-12-22", "close": 3.33, "volume": 656045.0}, {"date": "2015-12-23", "close": 3.35, "volume": 186201.0}, {"date": "2015-12-24", "close": 3.32, "volume": 42502.0}, {"date": "2015-12-29", "close": 3.42, "volume": 319925.0}, {"date": "2015-12-30", "close": 3.4, "volume": 156754.0}, {"date": "2015-12-31", "close": 3.44, "volume": 109832.0}, {"date": "2016-01-04", "close": 3.36, "volume": 189434.0}, {"date": "2016-01-05", "close": 3.37, "volume": 188544.0}, {"date": "2016-01-06", "close": 3.37, "volume": 253279.0}, {"date": "2016-01-07", "close": 3.34, "volume": 247670.0}, {"date": "2016-01-08", "close": 3.31, "volume": 287392.0}, {"date": "2016-01-11", "close": 3.28, "volume": 185935.0}, {"date": "2016-01-12", "close": 3.35, "volume": 248618.0}, {"date": "2016-01-13", "close": 3.26, "volume": 435160.0}, {"date": "2016-01-14", "close": 3.26, "volume": 682656.0}, {"date": "2016-01-15", "close": 3.3, "volume": 611341.0}, {"date": "2016-01-18", "close": 3.35, "volume": 466797.0}, {"date": "2016-01-19", "close": 3.41, "volume": 380982.0}, {"date": "2016-01-20", "close": 3.39, "volume": 661921.0}, {"date": "2016-01-21", "close": 3.42, "volume": 469613.0}, {"date": "2016-01-22", "close": 3.49, "volume": 414093.0}, {"date": "2016-01-25", "close": 3.73, "volume": 310024.0}, {"date": "2016-01-27", "close": 3.62, "volume": 417139.0}, {"date": "2016-01-28", "close": 3.62, "volume": 292465.0}, {"date": "2016-01-29", "close": 3.68, "volume": 311189.0}, {"date": "2016-02-01", "close": 3.63, "volume": 198684.0}, {"date": "2016-02-02", "close": 3.46, "volume": 454115.0}, {"date": "2016-02-03", "close": 3.54, "volume": 262737.0}, {"date": "2016-02-04", "close": 3.56, "volume": 256251.0}, {"date": "2016-02-05", "close": 3.5, "volume": 227976.0}, {"date": "2016-02-08", "close": 3.33, "volume": 321505.0}, {"date": "2016-02-09", "close": 3.12, "volume": 1082043.0}, {"date": "2016-02-10", "close": 3.25, "volume": 518273.0}, {"date": "2016-02-11", "close": 3.36, "volume": 193764.0}, {"date": "2016-02-12", "close": 3.24, "volume": 415315.0}, {"date": "2016-02-15", "close": 3.47, "volume": 607593.0}, {"date": "2016-02-16", "close": 3.53, "volume": 454256.0}, {"date": "2016-02-17", "close": 3.78, "volume": 657173.0}, {"date": "2016-02-18", "close": 3.79, "volume": 424273.0}, {"date": "2016-02-19", "close": 3.82, "volume": 309791.0}, {"date": "2016-02-22", "close": 3.98, "volume": 512223.0}, {"date": "2016-02-23", "close": 3.79, "volume": 292421.0}, {"date": "2016-02-24", "close": 3.76, "volume": 173622.0}, {"date": "2016-02-25", "close": 3.62, "volume": 436839.0}, {"date": "2016-02-26", "close": 3.67, "volume": 239272.0}, {"date": "2016-02-29", "close": 3.58, "volume": 403558.0}, {"date": "2016-03-01", "close": 3.67, "volume": 405791.0}, {"date": "2016-03-02", "close": 3.7, "volume": 330301.0}, {"date": "2016-03-03", "close": 3.63, "volume": 133067.0}, {"date": "2016-03-04", "close": 3.49, "volume": 260537.0}, {"date": "2016-03-07", "close": 3.45, "volume": 1452655.0}, {"date": "2016-03-08", "close": 3.35, "volume": 248745.0}, {"date": "2016-03-09", "close": 3.4, "volume": 330544.0}, {"date": "2016-03-10", "close": 3.44, "volume": 365855.0}, {"date": "2016-03-11", "close": 3.51, "volume": 329669.0}, {"date": "2016-03-14", "close": 3.45, "volume": 146513.0}, {"date": "2016-03-15", "close": 3.48, "volume": 129600.0}, {"date": "2016-03-16", "close": 3.53, "volume": 151075.0}, {"date": "2016-03-17", "close": 3.42, "volume": 214650.0}, {"date": "2016-03-18", "close": 3.62, "volume": 750843.0}, {"date": "2016-03-21", "close": 3.58, "volume": 313194.0}, {"date": "2016-03-22", "close": 3.63, "volume": 155442.0}, {"date": "2016-03-23", "close": 3.6, "volume": 226374.0}, {"date": "2016-03-24", "close": 3.71, "volume": 152178.0}, {"date": "2016-03-29", "close": 3.69, "volume": 193937.0}, {"date": "2016-03-30", "close": 3.74, "volume": 169421.0}, {"date": "2016-03-31", "close": 3.8, "volume": 168071.0}, {"date": "2016-04-01", "close": 3.89, "volume": 278734.0}, {"date": "2016-04-04", "close": 3.71, "volume": 315557.0}, {"date": "2016-04-05", "close": 3.68, "volume": 136599.0}, {"date": "2016-04-06", "close": 3.7, "volume": 267363.0}, {"date": "2016-04-07", "close": 3.77, "volume": 173976.0}, {"date": "2016-04-08", "close": 3.72, "volume": 120683.0}, {"date": "2016-04-11", "close": 3.67, "volume": 125849.0}, {"date": "2016-04-12", "close": 3.63, "volume": 320648.0}, {"date": "2016-04-13", "close": 3.62, "volume": 309020.0}, {"date": "2016-04-14", "close": 3.62, "volume": 752334.0}, {"date": "2016-04-15", "close": 3.62, "volume": 820420.0}, {"date": "2016-04-18", "close": 3.63, "volume": 482420.0}, {"date": "2016-04-19", "close": 3.63, "volume": 436813.0}, {"date": "2016-04-20", "close": 3.45, "volume": 376471.0}, {"date": "2016-04-21", "close": 3.46, "volume": 391102.0}, {"date": "2016-04-22", "close": 3.39, "volume": 177531.0}, {"date": "2016-04-26", "close": 3.36, "volume": 444025.0}, {"date": "2016-04-27", "close": 3.44, "volume": 307492.0}, {"date": "2016-04-28", "close": 3.49, "volume": 230825.0}, {"date": "2016-04-29", "close": 3.39, "volume": 180610.0}, {"date": "2016-05-02", "close": 3.38, "volume": 249354.0}, {"date": "2016-05-03", "close": 3.63, "volume": 478377.0}, {"date": "2016-05-04", "close": 3.52, "volume": 259334.0}, {"date": "2016-05-05", "close": 3.53, "volume": 235633.0}, {"date": "2016-05-06", "close": 3.58, "volume": 223387.0}, {"date": "2016-05-09", "close": 3.61, "volume": 229081.0}, {"date": "2016-05-10", "close": 3.63, "volume": 435285.0}, {"date": "2016-05-11", "close": 3.61, "volume": 318835.0}, {"date": "2016-05-12", "close": 3.6, "volume": 458537.0}, {"date": "2016-05-13", "close": 3.71, "volume": 695972.0}, {"date": "2016-05-16", "close": 3.51, "volume": 503524.0}, {"date": "2016-05-17", "close": 3.53, "volume": 270837.0}, {"date": "2016-05-18", "close": 3.51, "volume": 489504.0}, {"date": "2016-05-19", "close": 3.57, "volume": 567232.0}, {"date": "2016-05-20", "close": 3.58, "volume": 336808.0}, {"date": "2016-05-23", "close": 3.6, "volume": 240311.0}, {"date": "2016-05-24", "close": 3.61, "volume": 386637.0}, {"date": "2016-05-25", "close": 3.66, "volume": 213643.0}, {"date": "2016-05-26", "close": 3.75, "volume": 283298.0}, {"date": "2016-05-27", "close": 3.79, "volume": 343420.0}, {"date": "2016-05-30", "close": 3.83, "volume": 235695.0}, {"date": "2016-05-31", "close": 3.67, "volume": 2746084.0}, {"date": "2016-06-01", "close": 3.69, "volume": 322485.0}, {"date": "2016-06-02", "close": 3.87, "volume": 369848.0}, {"date": "2016-06-03", "close": 3.89, "volume": 295167.0}, {"date": "2016-06-06", "close": 3.79, "volume": 170418.0}, {"date": "2016-06-07", "close": 3.84, "volume": 236176.0}, {"date": "2016-06-08", "close": 3.79, "volume": 136541.0}, {"date": "2016-06-09", "close": 3.75, "volume": 418847.0}, {"date": "2016-06-10", "close": 3.72, "volume": 162367.0}, {"date": "2016-06-14", "close": 3.6, "volume": 554529.0}, {"date": "2016-06-15", "close": 3.67, "volume": 286356.0}, {"date": "2016-06-16", "close": 3.7, "volume": 150176.0}, {"date": "2016-06-17", "close": 3.72, "volume": 482556.0}, {"date": "2016-06-20", "close": 3.67, "volume": 225959.0}, {"date": "2016-06-21", "close": 3.71, "volume": 285651.0}, {"date": "2016-06-22", "close": 3.66, "volume": 89306.0}, {"date": "2016-06-23", "close": 3.61, "volume": 99340.0}, {"date": "2016-06-24", "close": 3.57, "volume": 288015.0}, {"date": "2016-06-27", "close": 3.56, "volume": 177767.0}, {"date": "2016-06-28", "close": 3.5, "volume": 179284.0}, {"date": "2016-06-29", "close": 3.52, "volume": 110665.0}, {"date": "2016-06-30", "close": 3.39, "volume": 524986.0}, {"date": "2016-07-01", "close": 3.7, "volume": 527126.0}, {"date": "2016-07-04", "close": 3.75, "volume": 630954.0}, {"date": "2016-07-05", "close": 3.8, "volume": 305903.0}, {"date": "2016-07-06", "close": 3.75, "volume": 106115.0}, {"date": "2016-07-07", "close": 3.66, "volume": 73159.0}, {"date": "2016-07-08", "close": 3.64, "volume": 85608.0}, {"date": "2016-07-11", "close": 3.65, "volume": 120288.0}, {"date": "2016-07-12", "close": 3.7, "volume": 153554.0}, {"date": "2016-07-13", "close": 3.71, "volume": 115989.0}, {"date": "2016-07-14", "close": 3.62, "volume": 106351.0}, {"date": "2016-07-15", "close": 3.68, "volume": 195241.0}, {"date": "2016-07-18", "close": 3.63, "volume": 180449.0}, {"date": "2016-07-19", "close": 3.68, "volume": 136246.0}, {"date": "2016-07-20", "close": 3.77, "volume": 333689.0}, {"date": "2016-07-21", "close": 3.83, "volume": 666142.0}, {"date": "2016-07-22", "close": 3.8, "volume": 209270.0}, {"date": "2016-07-25", "close": 3.96, "volume": 505936.0}, {"date": "2016-07-26", "close": 4.12, "volume": 627211.0}, {"date": "2016-07-27", "close": 4.1, "volume": 1017803.0}, {"date": "2016-07-28", "close": 4.15, "volume": 306062.0}, {"date": "2016-07-29", "close": 4.15, "volume": 319388.0}, {"date": "2016-08-01", "close": 4.2, "volume": 397689.0}, {"date": "2016-08-02", "close": 4.2, "volume": 197269.0}, {"date": "2016-08-03", "close": 4.13, "volume": 301218.0}, {"date": "2016-08-04", "close": 4.16, "volume": 185619.0}, {"date": "2016-08-05", "close": 4.22, "volume": 268934.0}, {"date": "2016-08-08", "close": 4.28, "volume": 435632.0}, {"date": "2016-08-09", "close": 4.28, "volume": 227931.0}, {"date": "2016-08-10", "close": 4.21, "volume": 104960.0}, {"date": "2016-08-11", "close": 4.3, "volume": 83667.0}, {"date": "2016-08-12", "close": 4.24, "volume": 137068.0}, {"date": "2016-08-15", "close": 4.21, "volume": 150428.0}, {"date": "2016-08-16", "close": 4.28, "volume": 191875.0}, {"date": "2016-08-17", "close": 4.26, "volume": 137285.0}, {"date": "2016-08-18", "close": 4.4, "volume": 838298.0}, {"date": "2016-08-19", "close": 4.46, "volume": 559445.0}, {"date": "2016-08-22", "close": 4.42, "volume": 219922.0}, {"date": "2016-08-23", "close": 4.5, "volume": 308032.0}, {"date": "2016-08-24", "close": 4.27, "volume": 569744.0}, {"date": "2016-08-25", "close": 4.1, "volume": 794798.0}, {"date": "2016-08-26", "close": 4.17, "volume": 421217.0}, {"date": "2016-08-29", "close": 4.17, "volume": 155017.0}, {"date": "2016-08-30", "close": 4.34, "volume": 871070.0}, {"date": "2016-08-31", "close": 4.55, "volume": 1140743.0}, {"date": "2016-09-01", "close": 4.48, "volume": 733204.0}, {"date": "2016-09-02", "close": 4.55, "volume": 378199.0}, {"date": "2016-09-05", "close": 4.56, "volume": 505279.0}, {"date": "2016-09-06", "close": 4.67, "volume": 415136.0}, {"date": "2016-09-07", "close": 4.61, "volume": 762079.0}, {"date": "2016-09-08", "close": 4.57, "volume": 534304.0}, {"date": "2016-09-09", "close": 4.56, "volume": 650212.0}, {"date": "2016-09-12", "close": 4.42, "volume": 583174.0}, {"date": "2016-09-13", "close": 4.4, "volume": 646804.0}, {"date": "2016-09-14", "close": 4.3, "volume": 608693.0}, {"date": "2016-09-15", "close": 4.4, "volume": 4396181.0}, {"date": "2016-09-16", "close": 4.43, "volume": 545604.0}, {"date": "2016-09-19", "close": 4.47, "volume": 89387.0}, {"date": "2016-09-20", "close": 4.59, "volume": 560989.0}, {"date": "2016-09-21", "close": 4.51, "volume": 418363.0}, {"date": "2016-09-22", "close": 4.48, "volume": 300267.0}, {"date": "2016-09-23", "close": 4.51, "volume": 243298.0}, {"date": "2016-09-26", "close": 4.6, "volume": 399160.0}, {"date": "2016-09-27", "close": 4.53, "volume": 149391.0}, {"date": "2016-09-28", "close": 4.57, "volume": 297665.0}, {"date": "2016-09-29", "close": 4.67, "volume": 415250.0}, {"date": "2016-09-30", "close": 4.68, "volume": 184030.0}, {"date": "2016-10-03", "close": 4.62, "volume": 205802.0}, {"date": "2016-10-04", "close": 4.73, "volume": 395816.0}, {"date": "2016-10-05", "close": 4.67, "volume": 240651.0}, {"date": "2016-10-06", "close": 4.57, "volume": 288050.0}, {"date": "2016-10-07", "close": 4.55, "volume": 277732.0}, {"date": "2016-10-10", "close": 4.58, "volume": 256839.0}, {"date": "2016-10-11", "close": 4.58, "volume": 346663.0}, {"date": "2016-10-12", "close": 4.5, "volume": 317359.0}, {"date": "2016-10-13", "close": 4.42, "volume": 144965.0}, {"date": "2016-10-14", "close": 4.44, "volume": 262463.0}, {"date": "2016-10-17", "close": 4.3, "volume": 211078.0}, {"date": "2016-10-18", "close": 4.27, "volume": 209453.0}, {"date": "2016-10-19", "close": 4.32, "volume": 175975.0}, {"date": "2016-10-20", "close": 4.36, "volume": 137630.0}, {"date": "2016-10-21", "close": 4.2, "volume": 332246.0}, {"date": "2016-10-24", "close": 4.24, "volume": 214137.0}, {"date": "2016-10-25", "close": 4.13, "volume": 263776.0}, {"date": "2016-10-26", "close": 4.05, "volume": 407408.0}, {"date": "2016-10-27", "close": 4.13, "volume": 329982.0}, {"date": "2016-10-28", "close": 4.09, "volume": 228093.0}, {"date": "2016-10-31", "close": 4.11, "volume": 190053.0}, {"date": "2016-11-01", "close": 4.1, "volume": 270116.0}, {"date": "2016-11-02", "close": 4.1, "volume": 516636.0}, {"date": "2016-11-03", "close": 4.05, "volume": 161033.0}, {"date": "2016-11-04", "close": 4.02, "volume": 467668.0}, {"date": "2016-11-07", "close": 4.09, "volume": 345720.0}, {"date": "2016-11-08", "close": 4.25, "volume": 529719.0}, {"date": "2016-11-09", "close": 4.13, "volume": 746482.0}, {"date": "2016-11-10", "close": 4.34, "volume": 432306.0}, {"date": "2016-11-11", "close": 4.17, "volume": 425276.0}, {"date": "2016-11-14", "close": 4.16, "volume": 239852.0}, {"date": "2016-11-15", "close": 4.05, "volume": 223332.0}, {"date": "2016-11-16", "close": 4.05, "volume": 390134.0}, {"date": "2016-11-17", "close": 3.96, "volume": 504761.0}, {"date": "2016-11-18", "close": 4.05, "volume": 360432.0}, {"date": "2016-11-21", "close": 4.05, "volume": 262306.0}, {"date": "2016-11-22", "close": 4.15, "volume": 421323.0}, {"date": "2016-11-23", "close": 4.1, "volume": 244560.0}, {"date": "2016-11-24", "close": 4.29, "volume": 395491.0}, {"date": "2016-11-25", "close": 4.25, "volume": 216930.0}, {"date": "2016-11-28", "close": 4.26, "volume": 264653.0}, {"date": "2016-11-29", "close": 4.34, "volume": 433973.0}, {"date": "2016-11-30", "close": 4.37, "volume": 338427.0}, {"date": "2016-12-01", "close": 4.28, "volume": 281176.0}, {"date": "2016-12-02", "close": 4.03, "volume": 471379.0}, {"date": "2016-12-05", "close": 3.93, "volume": 427107.0}, {"date": "2016-12-06", "close": 3.8, "volume": 1294283.0}, {"date": "2016-12-07", "close": 3.66, "volume": 1181339.0}, {"date": "2016-12-08", "close": 3.81, "volume": 593507.0}, {"date": "2016-12-09", "close": 3.97, "volume": 724871.0}, {"date": "2016-12-12", "close": 3.91, "volume": 424552.0}, {"date": "2016-12-13", "close": 3.82, "volume": 700242.0}, {"date": "2016-12-14", "close": 3.88, "volume": 312286.0}, {"date": "2016-12-15", "close": 3.8, "volume": 461738.0}, {"date": "2016-12-16", "close": 3.79, "volume": 498545.0}, {"date": "2016-12-19", "close": 3.81, "volume": 543870.0}, {"date": "2016-12-20", "close": 3.76, "volume": 449149.0}, {"date": "2016-12-21", "close": 3.83, "volume": 217084.0}, {"date": "2016-12-22", "close": 3.79, "volume": 138869.0}, {"date": "2016-12-23", "close": 3.83, "volume": 55915.0}, {"date": "2016-12-28", "close": 3.86, "volume": 128841.0}, {"date": "2016-12-29", "close": 3.91, "volume": 170492.0}, {"date": "2016-12-30", "close": 3.92, "volume": 102061.0}, {"date": "2017-01-03", "close": 3.93, "volume": 229186.0}, {"date": "2017-01-04", "close": 3.94, "volume": 207391.0}, {"date": "2017-01-05", "close": 3.97, "volume": 152917.0}, {"date": "2017-01-06", "close": 3.9, "volume": 161899.0}, {"date": "2017-01-09", "close": 3.87, "volume": 179869.0}, {"date": "2017-01-10", "close": 3.75, "volume": 302479.0}, {"date": "2017-01-11", "close": 3.76, "volume": 758300.0}, {"date": "2017-01-12", "close": 3.7, "volume": 435581.0}, {"date": "2017-01-13", "close": 3.74, "volume": 299657.0}, {"date": "2017-01-16", "close": 3.71, "volume": 178903.0}, {"date": "2017-01-17", "close": 3.7, "volume": 147128.0}, {"date": "2017-01-18", "close": 3.7, "volume": 335804.0}, {"date": "2017-01-19", "close": 3.68, "volume": 157812.0}, {"date": "2017-01-20", "close": 3.74, "volume": 310961.0}, {"date": "2017-01-23", "close": 3.82, "volume": 479899.0}, {"date": "2017-01-24", "close": 3.86, "volume": 313893.0}, {"date": "2017-01-25", "close": 3.96, "volume": 319955.0}, {"date": "2017-01-27", "close": 3.94, "volume": 214919.0}, {"date": "2017-01-30", "close": 3.9, "volume": 373175.0}, {"date": "2017-01-31", "close": 3.86, "volume": 494804.0}, {"date": "2017-02-01", "close": 3.78, "volume": 505227.0}, {"date": "2017-02-02", "close": 3.81, "volume": 353416.0}, {"date": "2017-02-03", "close": 3.89, "volume": 247044.0}, {"date": "2017-02-06", "close": 3.78, "volume": 198491.0}, {"date": "2017-02-07", "close": 3.79, "volume": 161271.0}, {"date": "2017-02-08", "close": 3.73, "volume": 260230.0}, {"date": "2017-02-09", "close": 3.86, "volume": 197311.0}, {"date": "2017-02-10", "close": 3.93, "volume": 238346.0}, {"date": "2017-02-13", "close": 3.93, "volume": 188973.0}, {"date": "2017-02-14", "close": 3.96, "volume": 235636.0}, {"date": "2017-02-15", "close": 4.06, "volume": 523887.0}, {"date": "2017-02-16", "close": 3.74, "volume": 2323087.0}, {"date": "2017-02-17", "close": 3.67, "volume": 1266026.0}, {"date": "2017-02-20", "close": 3.35, "volume": 1484976.0}, {"date": "2017-02-21", "close": 3.29, "volume": 1101190.0}, {"date": "2017-02-22", "close": 3.26, "volume": 612593.0}, {"date": "2017-02-23", "close": 3.39, "volume": 867438.0}, {"date": "2017-02-24", "close": 3.25, "volume": 1023900.0}, {"date": "2017-02-27", "close": 3.25, "volume": 764309.0}, {"date": "2017-02-28", "close": 3.26, "volume": 359764.0}, {"date": "2017-03-01", "close": 3.19, "volume": 711110.0}, {"date": "2017-03-02", "close": 3.15, "volume": 1558790.0}, {"date": "2017-03-03", "close": 3.15, "volume": 551109.0}, {"date": "2017-03-06", "close": 3.26, "volume": 541476.0}, {"date": "2017-03-07", "close": 3.24, "volume": 346695.0}, {"date": "2017-03-08", "close": 3.18, "volume": 678950.0}, {"date": "2017-03-09", "close": 3.26, "volume": 596714.0}, {"date": "2017-03-10", "close": 3.38, "volume": 566453.0}, {"date": "2017-03-13", "close": 3.37, "volume": 512246.0}, {"date": "2017-03-14", "close": 3.42, "volume": 361738.0}, {"date": "2017-03-15", "close": 3.45, "volume": 300096.0}, {"date": "2017-03-16", "close": 3.4, "volume": 532307.0}, {"date": "2017-03-17", "close": 3.48, "volume": 434844.0}, {"date": "2017-03-20", "close": 3.43, "volume": 237581.0}, {"date": "2017-03-21", "close": 3.48, "volume": 240259.0}, {"date": "2017-03-22", "close": 3.46, "volume": 380458.0}, {"date": "2017-03-23", "close": 3.38, "volume": 436697.0}, {"date": "2017-03-24", "close": 3.38, "volume": 181877.0}, {"date": "2017-03-27", "close": 3.45, "volume": 197709.0}, {"date": "2017-03-28", "close": 3.47, "volume": 239738.0}, {"date": "2017-03-29", "close": 3.49, "volume": 292759.0}, {"date": "2017-03-30", "close": 3.44, "volume": 193546.0}, {"date": "2017-03-31", "close": 3.43, "volume": 169447.0}, {"date": "2017-04-03", "close": 3.42, "volume": 234196.0}, {"date": "2017-04-04", "close": 3.4, "volume": 157451.0}, {"date": "2017-04-05", "close": 3.36, "volume": 230797.0}, {"date": "2017-04-06", "close": 3.44, "volume": 196497.0}, {"date": "2017-04-07", "close": 3.4, "volume": 218843.0}, {"date": "2017-04-10", "close": 3.36, "volume": 124782.0}, {"date": "2017-04-11", "close": 3.4, "volume": 162017.0}, {"date": "2017-04-12", "close": 3.33, "volume": 191298.0}, {"date": "2017-04-13", "close": 3.36, "volume": 170334.0}, {"date": "2017-04-18", "close": 3.32, "volume": 271590.0}, {"date": "2017-04-19", "close": 3.33, "volume": 326561.0}, {"date": "2017-04-20", "close": 3.35, "volume": 225274.0}, {"date": "2017-04-21", "close": 3.4, "volume": 215368.0}, {"date": "2017-04-24", "close": 3.39, "volume": 242574.0}, {"date": "2017-04-26", "close": 3.44, "volume": 162587.0}, {"date": "2017-04-27", "close": 3.45, "volume": 331213.0}, {"date": "2017-04-28", "close": 3.6, "volume": 1045127.0}, {"date": "2017-05-01", "close": 3.47, "volume": 292692.0}, {"date": "2017-05-02", "close": 3.5, "volume": 306473.0}, {"date": "2017-05-03", "close": 3.52, "volume": 189877.0}, {"date": "2017-05-04", "close": 3.49, "volume": 98967.0}, {"date": "2017-05-05", "close": 3.5, "volume": 164139.0}, {"date": "2017-05-08", "close": 3.54, "volume": 183075.0}, {"date": "2017-05-09", "close": 3.57, "volume": 184155.0}, {"date": "2017-05-10", "close": 3.63, "volume": 142306.0}, {"date": "2017-05-11", "close": 3.57, "volume": 207649.0}, {"date": "2017-05-12", "close": 3.54, "volume": 159297.0}, {"date": "2017-05-15", "close": 3.49, "volume": 204501.0}, {"date": "2017-05-16", "close": 3.5, "volume": 329514.0}, {"date": "2017-05-17", "close": 3.51, "volume": 424772.0}, {"date": "2017-05-18", "close": 3.46, "volume": 526435.0}, {"date": "2017-05-19", "close": 3.45, "volume": 247714.0}, {"date": "2017-05-22", "close": 3.46, "volume": 247616.0}, {"date": "2017-05-23", "close": 3.53, "volume": 327421.0}, {"date": "2017-05-24", "close": 3.57, "volume": 84018.0}, {"date": "2017-05-25", "close": 3.58, "volume": 136720.0}, {"date": "2017-05-26", "close": 3.56, "volume": 263511.0}, {"date": "2017-05-29", "close": 3.48, "volume": 197125.0}, {"date": "2017-05-30", "close": 3.52, "volume": 274275.0}, {"date": "2017-05-31", "close": 3.58, "volume": 461519.0}, {"date": "2017-06-01", "close": 3.55, "volume": 189715.0}, {"date": "2017-06-02", "close": 3.58, "volume": 180040.0}, {"date": "2017-06-05", "close": 3.59, "volume": 102397.0}, {"date": "2017-06-06", "close": 3.55, "volume": 135155.0}, {"date": "2017-06-07", "close": 3.58, "volume": 175720.0}, {"date": "2017-06-08", "close": 3.56, "volume": 217872.0}, {"date": "2017-06-09", "close": 3.56, "volume": 153610.0}, {"date": "2017-06-13", "close": 3.51, "volume": 265572.0}, {"date": "2017-06-14", "close": 3.53, "volume": 360221.0}, {"date": "2017-06-15", "close": 3.55, "volume": 190240.0}, {"date": "2017-06-16", "close": 3.55, "volume": 729330.0}, {"date": "2017-06-19", "close": 3.55, "volume": 435090.0}, {"date": "2017-06-20", "close": 3.55, "volume": 310849.0}, {"date": "2017-06-21", "close": 3.58, "volume": 258370.0}, {"date": "2017-06-22", "close": 3.57, "volume": 331795.0}, {"date": "2017-06-23", "close": 3.73, "volume": 419946.0}, {"date": "2017-06-26", "close": 3.85, "volume": 522226.0}, {"date": "2017-06-27", "close": 3.87, "volume": 325562.0}, {"date": "2017-06-28", "close": 3.89, "volume": 275954.0}, {"date": "2017-06-29", "close": 3.95, "volume": 282811.0}, {"date": "2017-06-30", "close": 4.04, "volume": 563049.0}, {"date": "2017-07-04", "close": 3.89, "volume": 1345015.0}, {"date": "2017-07-05", "close": 3.96, "volume": 525508.0}, {"date": "2017-07-06", "close": 3.92, "volume": 310383.0}, {"date": "2017-07-07", "close": 3.95, "volume": 485113.0}, {"date": "2017-07-10", "close": 3.84, "volume": 690730.0}, {"date": "2017-07-11", "close": 3.8, "volume": 368002.0}, {"date": "2017-07-12", "close": 3.81, "volume": 169336.0}, {"date": "2017-07-13", "close": 3.83, "volume": 305865.0}, {"date": "2017-07-14", "close": 3.8, "volume": 325420.0}, {"date": "2017-07-17", "close": 3.76, "volume": 329563.0}, {"date": "2017-07-18", "close": 3.73, "volume": 197537.0}, {"date": "2017-07-19", "close": 3.71, "volume": 92033.0}, {"date": "2017-07-20", "close": 3.74, "volume": 215780.0}, {"date": "2017-07-21", "close": 3.74, "volume": 205407.0}, {"date": "2017-07-24", "close": 3.7, "volume": 200161.0}, {"date": "2017-07-25", "close": 3.83, "volume": 321528.0}, {"date": "2017-07-26", "close": 3.82, "volume": 216528.0}, {"date": "2017-07-27", "close": 3.83, "volume": 312323.0}, {"date": "2017-07-28", "close": 3.82, "volume": 239115.0}, {"date": "2017-07-31", "close": 3.81, "volume": 258628.0}, {"date": "2017-08-01", "close": 3.71, "volume": 223632.0}, {"date": "2017-08-02", "close": 3.74, "volume": 100627.0}, {"date": "2017-08-03", "close": 3.73, "volume": 263675.0}, {"date": "2017-08-04", "close": 3.76, "volume": 251299.0}, {"date": "2017-08-07", "close": 3.81, "volume": 250659.0}, {"date": "2017-08-08", "close": 3.8, "volume": 137797.0}, {"date": "2017-08-09", "close": 3.77, "volume": 105800.0}, {"date": "2017-08-10", "close": 3.72, "volume": 170693.0}, {"date": "2017-08-11", "close": 3.73, "volume": 170040.0}, {"date": "2017-08-14", "close": 3.7, "volume": 242990.0}, {"date": "2017-08-15", "close": 3.7, "volume": 263156.0}, {"date": "2017-08-16", "close": 3.8, "volume": 130230.0}, {"date": "2017-08-17", "close": 3.8, "volume": 137463.0}, {"date": "2017-08-18", "close": 3.78, "volume": 223272.0}, {"date": "2017-08-21", "close": 3.62, "volume": 1016302.0}, {"date": "2017-08-22", "close": 3.31, "volume": 1911288.0}, {"date": "2017-08-23", "close": 3.31, "volume": 1227390.0}, {"date": "2017-08-24", "close": 3.34, "volume": 1149780.0}, {"date": "2017-08-25", "close": 3.26, "volume": 686239.0}, {"date": "2017-08-28", "close": 3.3, "volume": 648209.0}, {"date": "2017-08-29", "close": 3.24, "volume": 349267.0}, {"date": "2017-08-30", "close": 3.26, "volume": 237300.0}, {"date": "2017-08-31", "close": 3.2, "volume": 494877.0}, {"date": "2017-09-01", "close": 3.26, "volume": 352613.0}, {"date": "2017-09-04", "close": 3.24, "volume": 268250.0}, {"date": "2017-09-05", "close": 3.21, "volume": 618827.0}, {"date": "2017-09-06", "close": 3.15, "volume": 545128.0}, {"date": "2017-09-07", "close": 3.16, "volume": 520161.0}, {"date": "2017-09-08", "close": 3.41, "volume": 651030.0}, {"date": "2017-09-11", "close": 3.35, "volume": 466193.0}, {"date": "2017-09-12", "close": 3.41, "volume": 463214.0}, {"date": "2017-09-13", "close": 3.32, "volume": 388503.0}, {"date": "2017-09-14", "close": 3.22, "volume": 243469.0}, {"date": "2017-09-15", "close": 3.22, "volume": 595745.0}, {"date": "2017-09-18", "close": 3.15, "volume": 384596.0}, {"date": "2017-09-19", "close": 3.17, "volume": 369788.0}, {"date": "2017-09-20", "close": 3.17, "volume": 128731.0}, {"date": "2017-09-21", "close": 3.15, "volume": 410038.0}, {"date": "2017-09-22", "close": 3.22, "volume": 215005.0}, {"date": "2017-09-25", "close": 3.21, "volume": 296672.0}, {"date": "2017-09-26", "close": 3.22, "volume": 254995.0}, {"date": "2017-09-27", "close": 3.24, "volume": 186292.0}, {"date": "2017-09-28", "close": 3.35, "volume": 326328.0}, {"date": "2017-09-29", "close": 3.35, "volume": 214120.0}, {"date": "2017-10-02", "close": 3.39, "volume": 133487.0}, {"date": "2017-10-03", "close": 3.29, "volume": 313722.0}, {"date": "2017-10-04", "close": 3.29, "volume": 165994.0}, {"date": "2017-10-05", "close": 3.33, "volume": 149590.0}, {"date": "2017-10-06", "close": 3.39, "volume": 234116.0}, {"date": "2017-10-09", "close": 3.35, "volume": 125182.0}, {"date": "2017-10-10", "close": 3.36, "volume": 318940.0}, {"date": "2017-10-11", "close": 3.36, "volume": 1602788.0}, {"date": "2017-10-12", "close": 3.43, "volume": 277971.0}, {"date": "2017-10-13", "close": 3.38, "volume": 291894.0}, {"date": "2017-10-16", "close": 3.34, "volume": 201940.0}, {"date": "2017-10-17", "close": 3.33, "volume": 205940.0}, {"date": "2017-10-18", "close": 3.29, "volume": 263529.0}, {"date": "2017-10-19", "close": 3.34, "volume": 199373.0}, {"date": "2017-10-20", "close": 3.51, "volume": 402592.0}, {"date": "2017-10-23", "close": 3.44, "volume": 572447.0}, {"date": "2017-10-24", "close": 3.35, "volume": 197470.0}, {"date": "2017-10-25", "close": 3.37, "volume": 138159.0}, {"date": "2017-10-26", "close": 3.4, "volume": 60377.0}, {"date": "2017-10-27", "close": 3.42, "volume": 163220.0}, {"date": "2017-10-30", "close": 3.4, "volume": 239013.0}, {"date": "2017-10-31", "close": 3.39, "volume": 127637.0}, {"date": "2017-11-01", "close": 3.36, "volume": 225231.0}, {"date": "2017-11-02", "close": 3.32, "volume": 887297.0}, {"date": "2017-11-03", "close": 3.39, "volume": 437798.0}, {"date": "2017-11-06", "close": 3.37, "volume": 314980.0}, {"date": "2017-11-07", "close": 3.41, "volume": 197008.0}, {"date": "2017-11-08", "close": 3.45, "volume": 383413.0}, {"date": "2017-11-09", "close": 3.43, "volume": 322609.0}, {"date": "2017-11-10", "close": 3.41, "volume": 97078.0}, {"date": "2017-11-13", "close": 3.39, "volume": 99065.0}, {"date": "2017-11-14", "close": 3.37, "volume": 138565.0}, {"date": "2017-11-15", "close": 3.34, "volume": 171155.0}, {"date": "2017-11-16", "close": 3.3, "volume": 270723.0}, {"date": "2017-11-17", "close": 3.34, "volume": 306939.0}, {"date": "2017-11-20", "close": 3.3, "volume": 302451.0}, {"date": "2017-11-21", "close": 3.43, "volume": 228180.0}, {"date": "2017-11-22", "close": 3.32, "volume": 196708.0}, {"date": "2017-11-23", "close": 3.47, "volume": 336389.0}, {"date": "2017-11-24", "close": 3.7, "volume": 1244193.0}, {"date": "2017-11-27", "close": 3.69, "volume": 239256.0}, {"date": "2017-11-28", "close": 3.68, "volume": 68985.0}, {"date": "2017-11-29", "close": 3.65, "volume": 124819.0}, {"date": "2017-11-30", "close": 3.62, "volume": 745973.0}, {"date": "2017-12-01", "close": 3.65, "volume": 349229.0}, {"date": "2017-12-04", "close": 3.63, "volume": 128683.0}, {"date": "2017-12-05", "close": 3.6, "volume": 118277.0}, {"date": "2017-12-06", "close": 3.63, "volume": 166039.0}, {"date": "2017-12-07", "close": 3.65, "volume": 432743.0}, {"date": "2017-12-08", "close": 3.64, "volume": 246440.0}, {"date": "2017-12-11", "close": 3.64, "volume": 171890.0}, {"date": "2017-12-12", "close": 3.72, "volume": 367794.0}, {"date": "2017-12-13", "close": 3.66, "volume": 280274.0}, {"date": "2017-12-14", "close": 3.62, "volume": 199179.0}, {"date": "2017-12-15", "close": 3.7, "volume": 176600.0}, {"date": "2017-12-18", "close": 3.72, "volume": 232951.0}, {"date": "2017-12-19", "close": 3.75, "volume": 208982.0}, {"date": "2017-12-20", "close": 3.75, "volume": 358207.0}, {"date": "2017-12-21", "close": 3.76, "volume": 1606298.0}, {"date": "2017-12-22", "close": 3.79, "volume": 572320.0}, {"date": "2017-12-27", "close": 3.83, "volume": 154514.0}, {"date": "2017-12-28", "close": 3.99, "volume": 334205.0}, {"date": "2017-12-29", "close": 3.95, "volume": 268978.0}, {"date": "2018-01-02", "close": 3.84, "volume": 252154.0}, {"date": "2018-01-03", "close": 3.81, "volume": 137226.0}, {"date": "2018-01-04", "close": 3.8, "volume": 157969.0}, {"date": "2018-01-05", "close": 3.76, "volume": 157247.0}, {"date": "2018-01-08", "close": 3.75, "volume": 163124.0}, {"date": "2018-01-09", "close": 3.67, "volume": 190215.0}, {"date": "2018-01-10", "close": 3.69, "volume": 136513.0}, {"date": "2018-01-11", "close": 3.67, "volume": 173057.0}, {"date": "2018-01-12", "close": 3.71, "volume": 104595.0}, {"date": "2018-01-15", "close": 3.71, "volume": 185391.0}, {"date": "2018-01-16", "close": 3.65, "volume": 94217.0}, {"date": "2018-01-17", "close": 3.75, "volume": 134859.0}, {"date": "2018-01-18", "close": 3.72, "volume": 210429.0}, {"date": "2018-01-19", "close": 3.8, "volume": 171054.0}, {"date": "2018-01-22", "close": 3.8, "volume": 134182.0}, {"date": "2018-01-23", "close": 3.78, "volume": 96485.0}, {"date": "2018-01-24", "close": 3.79, "volume": 134151.0}, {"date": "2018-01-25", "close": 3.84, "volume": 208376.0}, {"date": "2018-01-29", "close": 3.88, "volume": 170626.0}, {"date": "2018-01-30", "close": 3.81, "volume": 166007.0}, {"date": "2018-01-31", "close": 3.8, "volume": 116424.0}, {"date": "2018-02-01", "close": 3.85, "volume": 138956.0}, {"date": "2018-02-02", "close": 3.83, "volume": 578707.0}, {"date": "2018-02-05", "close": 3.77, "volume": 205666.0}, {"date": "2018-02-06", "close": 3.7, "volume": 307374.0}, {"date": "2018-02-07", "close": 3.74, "volume": 241086.0}, {"date": "2018-02-08", "close": 3.7, "volume": 60145.0}, {"date": "2018-02-09", "close": 3.85, "volume": 406087.0}, {"date": "2018-02-12", "close": 3.87, "volume": 202499.0}, {"date": "2018-02-13", "close": 3.87, "volume": 298656.0}, {"date": "2018-02-14", "close": 3.86, "volume": 112863.0}, {"date": "2018-02-15", "close": 3.83, "volume": 158767.0}, {"date": "2018-02-16", "close": 3.84, "volume": 113544.0}, {"date": "2018-02-19", "close": 3.89, "volume": 231437.0}, {"date": "2018-02-20", "close": 3.9, "volume": 143558.0}, {"date": "2018-02-21", "close": 3.86, "volume": 131538.0}, {"date": "2018-02-22", "close": 3.86, "volume": 134329.0}, {"date": "2018-02-23", "close": 3.98, "volume": 1098016.0}, {"date": "2018-02-26", "close": 4.24, "volume": 810126.0}, {"date": "2018-02-27", "close": 4.38, "volume": 533941.0}, {"date": "2018-02-28", "close": 4.43, "volume": 309965.0}, {"date": "2018-03-01", "close": 4.32, "volume": 356451.0}, {"date": "2018-03-02", "close": 4.31, "volume": 264752.0}, {"date": "2018-03-05", "close": 4.38, "volume": 337110.0}, {"date": "2018-03-06", "close": 4.25, "volume": 338349.0}, {"date": "2018-03-07", "close": 4.32, "volume": 701323.0}, {"date": "2018-03-08", "close": 4.43, "volume": 582064.0}, {"date": "2018-03-09", "close": 4.34, "volume": 4179986.0}, {"date": "2018-03-12", "close": 4.45, "volume": 571432.0}, {"date": "2018-03-13", "close": 4.39, "volume": 1110627.0}, {"date": "2018-03-14", "close": 4.36, "volume": 556576.0}, {"date": "2018-03-15", "close": 4.4, "volume": 431462.0}, {"date": "2018-03-16", "close": 4.34, "volume": 546538.0}, {"date": "2018-03-19", "close": 4.34, "volume": 153966.0}, {"date": "2018-03-20", "close": 4.4, "volume": 429298.0}, {"date": "2018-03-21", "close": 4.35, "volume": 166376.0}, {"date": "2018-03-22", "close": 4.39, "volume": 124035.0}, {"date": "2018-03-23", "close": 4.24, "volume": 148137.0}, {"date": "2018-03-26", "close": 4.3, "volume": 112526.0}, {"date": "2018-03-27", "close": 4.39, "volume": 226641.0}, {"date": "2018-03-28", "close": 4.35, "volume": 249178.0}, {"date": "2018-03-29", "close": 4.14, "volume": 295326.0}, {"date": "2018-04-03", "close": 4.26, "volume": 261628.0}, {"date": "2018-04-04", "close": 4.18, "volume": 198012.0}, {"date": "2018-04-05", "close": 4.16, "volume": 131211.0}, {"date": "2018-04-06", "close": 4.12, "volume": 115969.0}, {"date": "2018-04-09", "close": 4.15, "volume": 144347.0}, {"date": "2018-04-10", "close": 4.07, "volume": 135811.0}, {"date": "2018-04-11", "close": 3.95, "volume": 208253.0}, {"date": "2018-04-12", "close": 4.05, "volume": 162757.0}, {"date": "2018-04-13", "close": 4.07, "volume": 182467.0}, {"date": "2018-04-16", "close": 4.03, "volume": 143113.0}, {"date": "2018-04-17", "close": 4.03, "volume": 72705.0}, {"date": "2018-04-18", "close": 4.1, "volume": 82487.0}, {"date": "2018-04-19", "close": 4.16, "volume": 189433.0}, {"date": "2018-04-20", "close": 4.12, "volume": 60955.0}, {"date": "2018-04-23", "close": 4.1, "volume": 108615.0}, {"date": "2018-04-24", "close": 4.06, "volume": 107519.0}, {"date": "2018-04-26", "close": 4.16, "volume": 182456.0}, {"date": "2018-04-27", "close": 4.22, "volume": 230679.0}, {"date": "2018-04-30", "close": 4.3, "volume": 178265.0}, {"date": "2018-05-01", "close": 4.4, "volume": 279182.0}, {"date": "2018-05-02", "close": 4.45, "volume": 240973.0}, {"date": "2018-05-03", "close": 4.47, "volume": 167751.0}, {"date": "2018-05-04", "close": 4.46, "volume": 96955.0}, {"date": "2018-05-07", "close": 4.43, "volume": 160482.0}, {"date": "2018-05-08", "close": 4.5, "volume": 212821.0}, {"date": "2018-05-09", "close": 4.56, "volume": 128032.0}, {"date": "2018-05-10", "close": 4.45, "volume": 289729.0}, {"date": "2018-05-11", "close": 4.49, "volume": 91483.0}, {"date": "2018-05-14", "close": 4.42, "volume": 196806.0}, {"date": "2018-05-15", "close": 4.46, "volume": 101294.0}, {"date": "2018-05-16", "close": 4.48, "volume": 91987.0}, {"date": "2018-05-17", "close": 4.58, "volume": 132297.0}, {"date": "2018-05-18", "close": 4.56, "volume": 97137.0}, {"date": "2018-05-21", "close": 4.55, "volume": 240391.0}, {"date": "2018-05-22", "close": 4.51, "volume": 95844.0}, {"date": "2018-05-23", "close": 4.44, "volume": 1007554.0}, {"date": "2018-05-24", "close": 4.6, "volume": 698548.0}, {"date": "2018-05-25", "close": 4.62, "volume": 639769.0}, {"date": "2018-05-28", "close": 4.51, "volume": 201126.0}, {"date": "2018-05-29", "close": 4.38, "volume": 246873.0}, {"date": "2018-05-30", "close": 4.33, "volume": 161216.0}, {"date": "2018-05-31", "close": 4.5, "volume": 330689.0}, {"date": "2018-06-01", "close": 4.4, "volume": 170714.0}, {"date": "2018-06-04", "close": 4.44, "volume": 125272.0}, {"date": "2018-06-05", "close": 4.29, "volume": 300305.0}, {"date": "2018-06-06", "close": 4.31, "volume": 189267.0}, {"date": "2018-06-07", "close": 4.25, "volume": 118872.0}, {"date": "2018-06-08", "close": 4.26, "volume": 133598.0}, {"date": "2018-06-12", "close": 4.27, "volume": 196802.0}, {"date": "2018-06-13", "close": 4.16, "volume": 667168.0}, {"date": "2018-06-14", "close": 4.22, "volume": 263842.0}, {"date": "2018-06-15", "close": 4.33, "volume": 381995.0}, {"date": "2018-06-18", "close": 4.3, "volume": 208408.0}, {"date": "2018-06-19", "close": 4.3, "volume": 250453.0}, {"date": "2018-06-20", "close": 4.45, "volume": 280478.0}, {"date": "2018-06-21", "close": 4.42, "volume": 259479.0}, {"date": "2018-06-22", "close": 3.17, "volume": 8205511.0}, {"date": "2018-06-25", "close": 3.03, "volume": 2593634.0}, {"date": "2018-06-26", "close": 2.98, "volume": 2223596.0}, {"date": "2018-06-27", "close": 3.03, "volume": 1659225.0}, {"date": "2018-06-28", "close": 3.06, "volume": 1263797.0}, {"date": "2018-06-29", "close": 3.15, "volume": 723836.0}, {"date": "2018-07-02", "close": 3.1, "volume": 805152.0}, {"date": "2018-07-03", "close": 3.01, "volume": 925143.0}, {"date": "2018-07-04", "close": 3.04, "volume": 547767.0}, {"date": "2018-07-05", "close": 3.05, "volume": 488906.0}, {"date": "2018-07-06", "close": 3.08, "volume": 351021.0}, {"date": "2018-07-09", "close": 3.12, "volume": 595229.0}, {"date": "2018-07-10", "close": 3.16, "volume": 460918.0}, {"date": "2018-07-11", "close": 3.11, "volume": 386835.0}, {"date": "2018-07-12", "close": 3.07, "volume": 538478.0}, {"date": "2018-07-13", "close": 3.11, "volume": 250421.0}, {"date": "2018-07-16", "close": 3.25, "volume": 590563.0}, {"date": "2018-07-17", "close": 3.14, "volume": 539287.0}, {"date": "2018-07-18", "close": 3.08, "volume": 816942.0}, {"date": "2018-07-19", "close": 3.2, "volume": 814052.0}, {"date": "2018-07-20", "close": 3.23, "volume": 268504.0}, {"date": "2018-07-23", "close": 3.21, "volume": 286161.0}, {"date": "2018-07-24", "close": 3.22, "volume": 193082.0}, {"date": "2018-07-25", "close": 3.23, "volume": 377536.0}, {"date": "2018-07-26", "close": 3.33, "volume": 541322.0}, {"date": "2018-07-27", "close": 3.32, "volume": 307842.0}, {"date": "2018-07-30", "close": 3.36, "volume": 415539.0}, {"date": "2018-07-31", "close": 3.38, "volume": 987863.0}, {"date": "2018-08-01", "close": 3.23, "volume": 588241.0}, {"date": "2018-08-02", "close": 3.26, "volume": 643894.0}, {"date": "2018-08-03", "close": 3.35, "volume": 168069.0}, {"date": "2018-08-06", "close": 3.3, "volume": 298505.0}, {"date": "2018-08-07", "close": 3.23, "volume": 1873781.0}, {"date": "2018-08-08", "close": 3.26, "volume": 108861.0}, {"date": "2018-08-09", "close": 3.23, "volume": 182670.0}, {"date": "2018-08-10", "close": 3.19, "volume": 183190.0}, {"date": "2018-08-13", "close": 3.24, "volume": 129938.0}, {"date": "2018-08-14", "close": 3.31, "volume": 378997.0}, {"date": "2018-08-15", "close": 3.37, "volume": 252845.0}, {"date": "2018-08-16", "close": 3.37, "volume": 482592.0}, {"date": "2018-08-17", "close": 3.55, "volume": 1089566.0}, {"date": "2018-08-20", "close": 3.44, "volume": 486686.0}, {"date": "2018-08-21", "close": 3.58, "volume": 470704.0}, {"date": "2018-08-22", "close": 3.6, "volume": 335753.0}, {"date": "2018-08-23", "close": 3.56, "volume": 396144.0}, {"date": "2018-08-24", "close": 3.48, "volume": 566191.0}, {"date": "2018-08-27", "close": 3.57, "volume": 342361.0}, {"date": "2018-08-28", "close": 3.55, "volume": 302353.0}, {"date": "2018-08-29", "close": 3.64, "volume": 287479.0}, {"date": "2018-08-30", "close": 3.64, "volume": 253920.0}, {"date": "2018-08-31", "close": 3.6, "volume": 206446.0}, {"date": "2018-09-03", "close": 3.55, "volume": 145366.0}, {"date": "2018-09-04", "close": 3.52, "volume": 73671.0}, {"date": "2018-09-05", "close": 3.52, "volume": 163667.0}, {"date": "2018-09-06", "close": 3.39, "volume": 295363.0}, {"date": "2018-09-07", "close": 3.46, "volume": 257761.0}, {"date": "2018-09-10", "close": 3.44, "volume": 158330.0}, {"date": "2018-09-11", "close": 3.37, "volume": 157518.0}, {"date": "2018-09-12", "close": 3.43, "volume": 99519.0}, {"date": "2018-09-13", "close": 3.23, "volume": 674608.0}, {"date": "2018-09-14", "close": 3.27, "volume": 322557.0}, {"date": "2018-09-17", "close": 3.34, "volume": 129689.0}, {"date": "2018-09-18", "close": 3.32, "volume": 1183791.0}, {"date": "2018-09-19", "close": 3.44, "volume": 250279.0}, {"date": "2018-09-20", "close": 3.31, "volume": 159107.0}, {"date": "2018-09-21", "close": 3.36, "volume": 154246.0}, {"date": "2018-09-24", "close": 3.39, "volume": 138018.0}, {"date": "2018-09-25", "close": 3.4, "volume": 147607.0}, {"date": "2018-09-26", "close": 3.44, "volume": 106797.0}, {"date": "2018-09-27", "close": 3.47, "volume": 207053.0}, {"date": "2018-09-28", "close": 3.73, "volume": 829383.0}, {"date": "2018-10-01", "close": 3.79, "volume": 261189.0}, {"date": "2018-10-02", "close": 3.67, "volume": 279872.0}, {"date": "2018-10-03", "close": 3.76, "volume": 255003.0}, {"date": "2018-10-04", "close": 3.74, "volume": 452695.0}, {"date": "2018-10-05", "close": 3.82, "volume": 288360.0}, {"date": "2018-10-08", "close": 3.86, "volume": 297885.0}, {"date": "2018-10-09", "close": 3.65, "volume": 503512.0}, {"date": "2018-10-10", "close": 3.72, "volume": 352139.0}, {"date": "2018-10-11", "close": 3.51, "volume": 511493.0}, {"date": "2018-10-12", "close": 3.65, "volume": 328047.0}, {"date": "2018-10-15", "close": 3.61, "volume": 127597.0}, {"date": "2018-10-16", "close": 3.56, "volume": 116470.0}, {"date": "2018-10-17", "close": 3.67, "volume": 226384.0}, {"date": "2018-10-18", "close": 3.67, "volume": 121634.0}, {"date": "2018-10-19", "close": 3.57, "volume": 192682.0}, {"date": "2018-10-22", "close": 3.6, "volume": 107362.0}, {"date": "2018-10-23", "close": 3.52, "volume": 163512.0}, {"date": "2018-10-24", "close": 3.52, "volume": 165410.0}, {"date": "2018-10-25", "close": 3.41, "volume": 227561.0}, {"date": "2018-10-26", "close": 3.45, "volume": 184980.0}, {"date": "2018-10-29", "close": 3.44, "volume": 144654.0}, {"date": "2018-10-30", "close": 3.42, "volume": 93889.0}, {"date": "2018-10-31", "close": 3.46, "volume": 146763.0}, {"date": "2018-11-01", "close": 3.47, "volume": 686849.0}, {"date": "2018-11-02", "close": 3.49, "volume": 76563.0}, {"date": "2018-11-05", "close": 3.46, "volume": 176121.0}, {"date": "2018-11-06", "close": 3.46, "volume": 68098.0}, {"date": "2018-11-07", "close": 3.46, "volume": 133286.0}, {"date": "2018-11-08", "close": 3.49, "volume": 332118.0}, {"date": "2018-11-09", "close": 3.46, "volume": 328659.0}, {"date": "2018-11-12", "close": 3.37, "volume": 382292.0}, {"date": "2018-11-13", "close": 3.34, "volume": 1224140.0}, {"date": "2018-11-14", "close": 3.31, "volume": 189583.0}, {"date": "2018-11-15", "close": 3.29, "volume": 409047.0}, {"date": "2018-11-16", "close": 3.38, "volume": 101819.0}, {"date": "2018-11-19", "close": 3.41, "volume": 93401.0}, {"date": "2018-11-20", "close": 3.31, "volume": 137693.0}, {"date": "2018-11-21", "close": 3.22, "volume": 185364.0}, {"date": "2018-11-22", "close": 3.28, "volume": 177329.0}, {"date": "2018-11-23", "close": 3.33, "volume": 86102.0}, {"date": "2018-11-26", "close": 3.36, "volume": 107405.0}, {"date": "2018-11-27", "close": 3.39, "volume": 136830.0}, {"date": "2018-11-28", "close": 3.37, "volume": 189247.0}, {"date": "2018-11-29", "close": 3.36, "volume": 199427.0}, {"date": "2018-11-30", "close": 3.58, "volume": 379952.0}, {"date": "2018-12-03", "close": 3.67, "volume": 321222.0}, {"date": "2018-12-04", "close": 3.62, "volume": 87164.0}, {"date": "2018-12-05", "close": 3.56, "volume": 177997.0}, {"date": "2018-12-06", "close": 3.46, "volume": 101886.0}, {"date": "2018-12-07", "close": 3.52, "volume": 74520.0}, {"date": "2018-12-10", "close": 3.46, "volume": 107713.0}, {"date": "2018-12-11", "close": 3.38, "volume": 184155.0}, {"date": "2018-12-12", "close": 3.45, "volume": 124651.0}, {"date": "2018-12-13", "close": 3.4, "volume": 137157.0}, {"date": "2018-12-14", "close": 3.4, "volume": 32394.0}, {"date": "2018-12-17", "close": 3.4, "volume": 64638.0}, {"date": "2018-12-18", "close": 3.36, "volume": 92449.0}, {"date": "2018-12-19", "close": 3.31, "volume": 138976.0}, {"date": "2018-12-20", "close": 3.29, "volume": 196044.0}, {"date": "2018-12-21", "close": 3.35, "volume": 324546.0}, {"date": "2018-12-24", "close": 3.37, "volume": 43892.0}, {"date": "2018-12-27", "close": 3.41, "volume": 154190.0}, {"date": "2018-12-28", "close": 3.49, "volume": 97141.0}, {"date": "2018-12-31", "close": 3.49, "volume": 85769.0}, {"date": "2019-01-02", "close": 3.5, "volume": 75191.0}, {"date": "2019-01-03", "close": 3.47, "volume": 70066.0}, {"date": "2019-01-04", "close": 3.5, "volume": 79671.0}, {"date": "2019-01-07", "close": 3.5, "volume": 98778.0}, {"date": "2019-01-08", "close": 3.45, "volume": 30221.0}, {"date": "2019-01-09", "close": 3.49, "volume": 83679.0}, {"date": "2019-01-10", "close": 3.51, "volume": 91227.0}, {"date": "2019-01-11", "close": 3.53, "volume": 67917.0}, {"date": "2019-01-14", "close": 3.53, "volume": 64663.0}, {"date": "2019-01-15", "close": 3.49, "volume": 407385.0}, {"date": "2019-01-16", "close": 3.43, "volume": 88694.0}, {"date": "2019-01-17", "close": 3.41, "volume": 238554.0}, {"date": "2019-01-18", "close": 3.44, "volume": 113130.0}, {"date": "2019-01-21", "close": 3.4, "volume": 80832.0}, {"date": "2019-01-22", "close": 3.43, "volume": 147784.0}, {"date": "2019-01-23", "close": 3.47, "volume": 216179.0}, {"date": "2019-01-24", "close": 3.46, "volume": 66909.0}, {"date": "2019-01-25", "close": 3.43, "volume": 91682.0}, {"date": "2019-01-29", "close": 3.41, "volume": 107341.0}, {"date": "2019-01-30", "close": 3.46, "volume": 84886.0}, {"date": "2019-01-31", "close": 3.43, "volume": 109815.0}, {"date": "2019-02-01", "close": 3.5, "volume": 111974.0}, {"date": "2019-02-04", "close": 3.5, "volume": 92112.0}, {"date": "2019-02-05", "close": 3.56, "volume": 240748.0}, {"date": "2019-02-06", "close": 3.59, "volume": 121113.0}, {"date": "2019-02-07", "close": 3.65, "volume": 192360.0}, {"date": "2019-02-08", "close": 3.59, "volume": 87460.0}, {"date": "2019-02-11", "close": 3.6, "volume": 147048.0}, {"date": "2019-02-12", "close": 3.59, "volume": 102446.0}, {"date": "2019-02-13", "close": 3.62, "volume": 254196.0}, {"date": "2019-02-14", "close": 3.44, "volume": 343546.0}, {"date": "2019-02-15", "close": 3.43, "volume": 201148.0}, {"date": "2019-02-18", "close": 3.31, "volume": 199461.0}, {"date": "2019-02-19", "close": 3.33, "volume": 190140.0}, {"date": "2019-02-20", "close": 3.32, "volume": 141050.0}, {"date": "2019-02-21", "close": 3.38, "volume": 200427.0}, {"date": "2019-02-22", "close": 3.03, "volume": 5435331.0}, {"date": "2019-02-25", "close": 3.1, "volume": 504389.0}, {"date": "2019-02-26", "close": 3.11, "volume": 364572.0}, {"date": "2019-02-27", "close": 3.15, "volume": 989958.0}, {"date": "2019-02-28", "close": 3.19, "volume": 351666.0}, {"date": "2019-03-01", "close": 3.07, "volume": 1739710.0}, {"date": "2019-03-04", "close": 3.05, "volume": 777660.0}, {"date": "2019-03-05", "close": 3.08, "volume": 353049.0}, {"date": "2019-03-06", "close": 3.05, "volume": 378367.0}, {"date": "2019-03-07", "close": 3.04, "volume": 639857.0}, {"date": "2019-03-08", "close": 3.03, "volume": 668440.0}, {"date": "2019-03-11", "close": 3.07, "volume": 422476.0}, {"date": "2019-03-12", "close": 3.06, "volume": 193570.0}, {"date": "2019-03-13", "close": 3.07, "volume": 765373.0}, {"date": "2019-03-14", "close": 3.03, "volume": 250012.0}, {"date": "2019-03-15", "close": 3.05, "volume": 387252.0}, {"date": "2019-03-18", "close": 3.03, "volume": 229058.0}, {"date": "2019-03-19", "close": 3.01, "volume": 271240.0}, {"date": "2019-03-20", "close": 3.03, "volume": 454727.0}, {"date": "2019-03-21", "close": 3.04, "volume": 241931.0}, {"date": "2019-03-22", "close": 3.02, "volume": 287973.0}, {"date": "2019-03-25", "close": 2.96, "volume": 313449.0}, {"date": "2019-03-26", "close": 2.94, "volume": 184630.0}, {"date": "2019-03-27", "close": 2.88, "volume": 548724.0}, {"date": "2019-03-28", "close": 2.9, "volume": 429908.0}, {"date": "2019-03-29", "close": 2.91, "volume": 364496.0}, {"date": "2019-04-01", "close": 2.95, "volume": 480866.0}, {"date": "2019-04-02", "close": 3.0, "volume": 258894.0}, {"date": "2019-04-03", "close": 2.97, "volume": 282194.0}, {"date": "2019-04-04", "close": 3.03, "volume": 269209.0}, {"date": "2019-04-05", "close": 2.96, "volume": 217866.0}, {"date": "2019-04-08", "close": 2.95, "volume": 174412.0}, {"date": "2019-04-09", "close": 2.94, "volume": 256952.0}, {"date": "2019-04-10", "close": 3.03, "volume": 356484.0}, {"date": "2019-04-11", "close": 3.0, "volume": 153907.0}, {"date": "2019-04-12", "close": 3.02, "volume": 179781.0}, {"date": "2019-04-15", "close": 3.02, "volume": 150740.0}, {"date": "2019-04-16", "close": 2.99, "volume": 300572.0}, {"date": "2019-04-17", "close": 3.02, "volume": 286545.0}, {"date": "2019-04-18", "close": 3.05, "volume": 351894.0}, {"date": "2019-04-23", "close": 3.01, "volume": 330248.0}, {"date": "2019-04-24", "close": 3.0, "volume": 324854.0}, {"date": "2019-04-26", "close": 3.05, "volume": 303766.0}, {"date": "2019-04-29", "close": 3.06, "volume": 288448.0}, {"date": "2019-04-30", "close": 3.01, "volume": 196274.0}, {"date": "2019-05-01", "close": 3.08, "volume": 246892.0}, {"date": "2019-05-02", "close": 3.61, "volume": 2477038.0}, {"date": "2019-05-03", "close": 3.61, "volume": 535567.0}, {"date": "2019-05-06", "close": 3.56, "volume": 597887.0}, {"date": "2019-05-07", "close": 3.55, "volume": 1511951.0}, {"date": "2019-05-08", "close": 3.52, "volume": 949421.0}, {"date": "2019-05-09", "close": 3.64, "volume": 281443.0}, {"date": "2019-05-10", "close": 3.62, "volume": 284337.0}, {"date": "2019-05-13", "close": 3.76, "volume": 451774.0}, {"date": "2019-05-14", "close": 3.75, "volume": 210952.0}, {"date": "2019-05-15", "close": 3.76, "volume": 243926.0}, {"date": "2019-05-16", "close": 3.76, "volume": 391413.0}, {"date": "2019-05-17", "close": 3.8, "volume": 586270.0}, {"date": "2019-05-20", "close": 3.81, "volume": 253769.0}, {"date": "2019-05-21", "close": 3.87, "volume": 286493.0}, {"date": "2019-05-22", "close": 3.81, "volume": 184308.0}, {"date": "2019-05-23", "close": 3.82, "volume": 205446.0}, {"date": "2019-05-24", "close": 3.81, "volume": 193984.0}, {"date": "2019-05-27", "close": 3.81, "volume": 2535686.0}, {"date": "2019-05-28", "close": 3.95, "volume": 457606.0}, {"date": "2019-05-29", "close": 3.99, "volume": 421326.0}, {"date": "2019-05-30", "close": 3.99, "volume": 317554.0}, {"date": "2019-05-31", "close": 3.91, "volume": 152792.0}, {"date": "2019-06-03", "close": 3.81, "volume": 499563.0}, {"date": "2019-06-04", "close": 3.75, "volume": 233907.0}, {"date": "2019-06-05", "close": 3.77, "volume": 193166.0}, {"date": "2019-06-06", "close": 3.77, "volume": 84800.0}, {"date": "2019-06-07", "close": 3.8, "volume": 314898.0}, {"date": "2019-06-11", "close": 3.79, "volume": 523152.0}, {"date": "2019-06-12", "close": 3.9, "volume": 446098.0}, {"date": "2019-06-13", "close": 3.9, "volume": 190974.0}, {"date": "2019-06-14", "close": 3.83, "volume": 295440.0}, {"date": "2019-06-17", "close": 3.81, "volume": 137061.0}, {"date": "2019-06-18", "close": 3.84, "volume": 265949.0}, {"date": "2019-06-19", "close": 3.81, "volume": 226047.0}, {"date": "2019-06-20", "close": 3.81, "volume": 288184.0}, {"date": "2019-06-21", "close": 3.83, "volume": 511073.0}, {"date": "2019-06-24", "close": 3.88, "volume": 451345.0}, {"date": "2019-06-25", "close": 3.83, "volume": 357558.0}, {"date": "2019-06-26", "close": 3.84, "volume": 244270.0}, {"date": "2019-06-27", "close": 3.86, "volume": 168596.0}, {"date": "2019-06-28", "close": 3.93, "volume": 171719.0}, {"date": "2019-07-01", "close": 3.96, "volume": 178322.0}, {"date": "2019-07-02", "close": 4.0, "volume": 372608.0}, {"date": "2019-07-03", "close": 4.04, "volume": 353578.0}, {"date": "2019-07-04", "close": 4.03, "volume": 314676.0}, {"date": "2019-07-05", "close": 3.98, "volume": 172352.0}, {"date": "2019-07-08", "close": 4.05, "volume": 201113.0}, {"date": "2019-07-09", "close": 4.07, "volume": 214922.0}, {"date": "2019-07-10", "close": 4.2, "volume": 460167.0}, {"date": "2019-07-11", "close": 4.21, "volume": 883908.0}, {"date": "2019-07-12", "close": 4.21, "volume": 525332.0}, {"date": "2019-07-15", "close": 4.19, "volume": 323312.0}, {"date": "2019-07-16", "close": 4.09, "volume": 213128.0}, {"date": "2019-07-17", "close": 4.03, "volume": 274606.0}, {"date": "2019-07-18", "close": 4.0, "volume": 153933.0}, {"date": "2019-07-19", "close": 3.99, "volume": 175797.0}, {"date": "2019-07-22", "close": 3.86, "volume": 2012199.0}, {"date": "2019-07-23", "close": 3.88, "volume": 1302764.0}, {"date": "2019-07-24", "close": 4.03, "volume": 185001.0}, {"date": "2019-07-25", "close": 3.95, "volume": 204748.0}, {"date": "2019-07-26", "close": 3.84, "volume": 175422.0}, {"date": "2019-07-29", "close": 3.88, "volume": 162798.0}, {"date": "2019-07-30", "close": 3.92, "volume": 500895.0}, {"date": "2019-07-31", "close": 3.85, "volume": 422919.0}, {"date": "2019-08-01", "close": 3.85, "volume": 133240.0}, {"date": "2019-08-02", "close": 3.84, "volume": 219226.0}, {"date": "2019-08-05", "close": 3.83, "volume": 277745.0}, {"date": "2019-08-06", "close": 3.67, "volume": 605027.0}, {"date": "2019-08-07", "close": 3.7, "volume": 157455.0}, {"date": "2019-08-08", "close": 3.74, "volume": 89059.0}, {"date": "2019-08-09", "close": 3.69, "volume": 369773.0}, {"date": "2019-08-12", "close": 3.76, "volume": 143941.0}, {"date": "2019-08-13", "close": 3.74, "volume": 161827.0}, {"date": "2019-08-14", "close": 3.86, "volume": 220613.0}, {"date": "2019-08-15", "close": 3.85, "volume": 272391.0}, {"date": "2019-08-16", "close": 3.84, "volume": 801202.0}, {"date": "2019-08-19", "close": 3.97, "volume": 235015.0}, {"date": "2019-08-20", "close": 3.99, "volume": 201837.0}, {"date": "2019-08-21", "close": 4.0, "volume": 240798.0}, {"date": "2019-08-22", "close": 4.0, "volume": 178366.0}, {"date": "2019-08-23", "close": 3.83, "volume": 1124880.0}, {"date": "2019-08-26", "close": 3.57, "volume": 610769.0}, {"date": "2019-08-27", "close": 3.57, "volume": 558104.0}, {"date": "2019-08-28", "close": 3.52, "volume": 260612.0}, {"date": "2019-08-29", "close": 3.41, "volume": 240436.0}, {"date": "2019-08-30", "close": 3.26, "volume": 588379.0}, {"date": "2019-09-02", "close": 3.28, "volume": 477482.0}, {"date": "2019-09-03", "close": 3.38, "volume": 264358.0}, {"date": "2019-09-04", "close": 3.36, "volume": 463264.0}, {"date": "2019-09-05", "close": 3.36, "volume": 473825.0}, {"date": "2019-09-06", "close": 3.4, "volume": 353877.0}, {"date": "2019-09-09", "close": 3.32, "volume": 341098.0}, {"date": "2019-09-10", "close": 3.3, "volume": 596191.0}, {"date": "2019-09-11", "close": 3.31, "volume": 245269.0}, {"date": "2019-09-12", "close": 3.31, "volume": 320593.0}, {"date": "2019-09-13", "close": 3.24, "volume": 425008.0}, {"date": "2019-09-16", "close": 3.22, "volume": 312929.0}, {"date": "2019-09-17", "close": 3.23, "volume": 762707.0}, {"date": "2019-09-18", "close": 3.31, "volume": 570513.0}, {"date": "2019-09-19", "close": 3.39, "volume": 270065.0}, {"date": "2019-09-20", "close": 3.48, "volume": 436199.0}, {"date": "2019-09-23", "close": 3.4, "volume": 281311.0}, {"date": "2019-09-24", "close": 3.33, "volume": 158607.0}, {"date": "2019-09-25", "close": 3.51, "volume": 386088.0}, {"date": "2019-09-26", "close": 3.59, "volume": 435458.0}, {"date": "2019-09-27", "close": 3.67, "volume": 430083.0}, {"date": "2019-09-30", "close": 3.78, "volume": 471547.0}, {"date": "2019-10-01", "close": 3.74, "volume": 247299.0}, {"date": "2019-10-02", "close": 3.65, "volume": 208656.0}, {"date": "2019-10-03", "close": 3.56, "volume": 286868.0}, {"date": "2019-10-04", "close": 3.54, "volume": 196361.0}, {"date": "2019-10-07", "close": 3.59, "volume": 170589.0}, {"date": "2019-10-08", "close": 3.6, "volume": 172088.0}, {"date": "2019-10-09", "close": 3.55, "volume": 183431.0}, {"date": "2019-10-10", "close": 3.53, "volume": 373008.0}, {"date": "2019-10-11", "close": 3.53, "volume": 2052955.0}, {"date": "2019-10-14", "close": 3.53, "volume": 196540.0}, {"date": "2019-10-15", "close": 3.5, "volume": 214045.0}, {"date": "2019-10-16", "close": 3.5, "volume": 145396.0}, {"date": "2019-10-17", "close": 3.47, "volume": 363431.0}, {"date": "2019-10-18", "close": 3.51, "volume": 180570.0}, {"date": "2019-10-21", "close": 3.48, "volume": 92585.0}, {"date": "2019-10-22", "close": 3.39, "volume": 166096.0}, {"date": "2019-10-23", "close": 3.41, "volume": 1722632.0}, {"date": "2019-10-24", "close": 3.4, "volume": 284141.0}, {"date": "2019-10-25", "close": 3.39, "volume": 234708.0}, {"date": "2019-10-28", "close": 3.37, "volume": 403532.0}, {"date": "2019-10-29", "close": 3.39, "volume": 230295.0}, {"date": "2019-10-30", "close": 3.4, "volume": 228599.0}, {"date": "2019-10-31", "close": 3.4, "volume": 277493.0}, {"date": "2019-11-01", "close": 3.47, "volume": 274615.0}, {"date": "2019-11-04", "close": 3.53, "volume": 204577.0}, {"date": "2019-11-05", "close": 3.51, "volume": 150352.0}, {"date": "2019-11-06", "close": 3.48, "volume": 289166.0}, {"date": "2019-11-07", "close": 3.49, "volume": 146728.0}, {"date": "2019-11-08", "close": 3.51, "volume": 218955.0}, {"date": "2019-11-11", "close": 3.52, "volume": 107703.0}, {"date": "2019-11-12", "close": 3.46, "volume": 138929.0}, {"date": "2019-11-13", "close": 3.49, "volume": 128382.0}, {"date": "2019-11-14", "close": 3.46, "volume": 136249.0}, {"date": "2019-11-15", "close": 3.41, "volume": 286740.0}, {"date": "2019-11-18", "close": 3.41, "volume": 121694.0}, {"date": "2019-11-19", "close": 3.4, "volume": 214794.0}, {"date": "2019-11-20", "close": 3.42, "volume": 231299.0}, {"date": "2019-11-21", "close": 3.45, "volume": 519628.0}, {"date": "2019-11-22", "close": 3.45, "volume": 293484.0}, {"date": "2019-11-25", "close": 3.42, "volume": 246816.0}, {"date": "2019-11-26", "close": 3.43, "volume": 205761.0}, {"date": "2019-11-27", "close": 3.4, "volume": 293395.0}, {"date": "2019-11-28", "close": 3.47, "volume": 160136.0}, {"date": "2019-11-29", "close": 3.48, "volume": 151530.0}, {"date": "2019-12-02", "close": 3.5, "volume": 114083.0}, {"date": "2019-12-03", "close": 3.48, "volume": 204336.0}, {"date": "2019-12-04", "close": 3.39, "volume": 392443.0}, {"date": "2019-12-05", "close": 3.39, "volume": 1180898.0}, {"date": "2019-12-06", "close": 3.54, "volume": 1363425.0}, {"date": "2019-12-09", "close": 3.66, "volume": 302600.0}, {"date": "2019-12-10", "close": 3.49, "volume": 332254.0}, {"date": "2019-12-11", "close": 3.53, "volume": 255251.0}, {"date": "2019-12-12", "close": 3.52, "volume": 75290.0}, {"date": "2019-12-13", "close": 3.54, "volume": 343907.0}, {"date": "2019-12-16", "close": 3.64, "volume": 482324.0}, {"date": "2019-12-17", "close": 3.64, "volume": 225398.0}, {"date": "2019-12-18", "close": 3.62, "volume": 201052.0}, {"date": "2019-12-19", "close": 3.6, "volume": 160068.0}, {"date": "2019-12-20", "close": 3.62, "volume": 196555.0}, {"date": "2019-12-23", "close": 3.53, "volume": 305597.0}, {"date": "2019-12-24", "close": 3.59, "volume": 52373.0}, {"date": "2019-12-27", "close": 3.55, "volume": 66042.0}, {"date": "2019-12-30", "close": 3.63, "volume": 119404.0}, {"date": "2019-12-31", "close": 3.8, "volume": 314656.0}, {"date": "2020-01-02", "close": 3.7, "volume": 88794.0}, {"date": "2020-01-03", "close": 3.77, "volume": 124084.0}, {"date": "2020-01-06", "close": 3.82, "volume": 138621.0}, {"date": "2020-01-07", "close": 3.87, "volume": 125500.0}, {"date": "2020-01-08", "close": 3.84, "volume": 203960.0}, {"date": "2020-01-09", "close": 3.75, "volume": 243500.0}, {"date": "2020-01-10", "close": 3.75, "volume": 108905.0}, {"date": "2020-01-13", "close": 3.74, "volume": 102799.0}, {"date": "2020-01-14", "close": 3.66, "volume": 150659.0}, {"date": "2020-01-15", "close": 3.64, "volume": 244639.0}, {"date": "2020-01-16", "close": 3.6, "volume": 207240.0}, {"date": "2020-01-17", "close": 3.59, "volume": 210171.0}, {"date": "2020-01-20", "close": 3.6, "volume": 300827.0}, {"date": "2020-01-21", "close": 3.58, "volume": 270103.0}, {"date": "2020-01-22", "close": 3.63, "volume": 514925.0}, {"date": "2020-01-23", "close": 3.6, "volume": 81184.0}, {"date": "2020-01-24", "close": 3.57, "volume": 123112.0}, {"date": "2020-01-28", "close": 3.57, "volume": 74796.0}, {"date": "2020-01-29", "close": 3.62, "volume": 77499.0}, {"date": "2020-01-30", "close": 3.6, "volume": 182393.0}, {"date": "2020-01-31", "close": 3.67, "volume": 215041.0}, {"date": "2020-02-03", "close": 3.61, "volume": 85681.0}, {"date": "2020-02-04", "close": 3.59, "volume": 78300.0}, {"date": "2020-02-05", "close": 3.62, "volume": 68820.0}, {"date": "2020-02-06", "close": 3.65, "volume": 220369.0}, {"date": "2020-02-07", "close": 3.62, "volume": 84399.0}, {"date": "2020-02-10", "close": 3.6, "volume": 115982.0}, {"date": "2020-02-11", "close": 3.67, "volume": 151778.0}, {"date": "2020-02-12", "close": 3.78, "volume": 245956.0}, {"date": "2020-02-13", "close": 3.73, "volume": 204150.0}, {"date": "2020-02-14", "close": 3.75, "volume": 88330.0}, {"date": "2020-02-17", "close": 3.8, "volume": 146413.0}, {"date": "2020-02-18", "close": 3.77, "volume": 39945.0}, {"date": "2020-02-19", "close": 3.8, "volume": 127841.0}, {"date": "2020-02-20", "close": 3.73, "volume": 126553.0}, {"date": "2020-02-21", "close": 3.73, "volume": 169359.0}, {"date": "2020-02-24", "close": 3.52, "volume": 294763.0}, {"date": "2020-02-25", "close": 3.6, "volume": 436193.0}, {"date": "2020-02-26", "close": 3.49, "volume": 438954.0}, {"date": "2020-02-27", "close": 3.45, "volume": 218984.0}, {"date": "2020-02-28", "close": 3.18, "volume": 654062.0}, {"date": "2020-03-02", "close": 3.39, "volume": 842652.0}, {"date": "2020-03-03", "close": 3.49, "volume": 545399.0}, {"date": "2020-03-04", "close": 3.4, "volume": 498072.0}, {"date": "2020-03-05", "close": 3.43, "volume": 634348.0}, {"date": "2020-03-06", "close": 3.32, "volume": 324635.0}, {"date": "2020-03-09", "close": 3.06, "volume": 461379.0}, {"date": "2020-03-10", "close": 3.26, "volume": 575893.0}, {"date": "2020-03-11", "close": 3.15, "volume": 374391.0}, {"date": "2020-03-12", "close": 3.1, "volume": 613636.0}, {"date": "2020-03-13", "close": 3.1, "volume": 508864.0}, {"date": "2020-03-16", "close": 2.8, "volume": 700046.0}, {"date": "2020-03-17", "close": 2.8, "volume": 533984.0}, {"date": "2020-03-18", "close": 2.85, "volume": 618547.0}, {"date": "2020-03-19", "close": 2.76, "volume": 579737.0}, {"date": "2020-03-20", "close": 2.81, "volume": 981378.0}, {"date": "2020-03-23", "close": 2.87, "volume": 984854.0}, {"date": "2020-03-24", "close": 2.9, "volume": 467204.0}, {"date": "2020-03-25", "close": 3.0, "volume": 502849.0}, {"date": "2020-03-26", "close": 2.95, "volume": 658380.0}, {"date": "2020-03-27", "close": 2.85, "volume": 700687.0}, {"date": "2020-03-30", "close": 2.85, "volume": 750627.0}, {"date": "2020-03-31", "close": 2.9, "volume": 485109.0}, {"date": "2020-04-01", "close": 2.92, "volume": 307571.0}, {"date": "2020-04-02", "close": 2.84, "volume": 355388.0}, {"date": "2020-04-03", "close": 2.76, "volume": 433709.0}, {"date": "2020-04-06", "close": 2.7, "volume": 591535.0}, {"date": "2020-04-07", "close": 2.8, "volume": 1124305.0}, {"date": "2020-04-08", "close": 2.72, "volume": 746665.0}, {"date": "2020-04-09", "close": 2.8, "volume": 1147792.0}, {"date": "2020-04-14", "close": 2.76, "volume": 739386.0}, {"date": "2020-04-15", "close": 2.8, "volume": 411341.0}, {"date": "2020-04-16", "close": 2.75, "volume": 508883.0}, {"date": "2020-04-17", "close": 2.96, "volume": 677404.0}, {"date": "2020-04-20", "close": 2.86, "volume": 195957.0}, {"date": "2020-04-21", "close": 2.75, "volume": 891691.0}, {"date": "2020-04-22", "close": 2.75, "volume": 399415.0}, {"date": "2020-04-23", "close": 2.75, "volume": 370751.0}, {"date": "2020-04-24", "close": 2.73, "volume": 172645.0}, {"date": "2020-04-27", "close": 2.74, "volume": 360472.0}, {"date": "2020-04-28", "close": 2.76, "volume": 449781.0}, {"date": "2020-04-29", "close": 2.74, "volume": 374842.0}, {"date": "2020-04-30", "close": 2.81, "volume": 582109.0}, {"date": "2020-05-01", "close": 2.79, "volume": 452827.0}, {"date": "2020-05-04", "close": 2.79, "volume": 126140.0}, {"date": "2020-05-05", "close": 2.81, "volume": 220444.0}, {"date": "2020-05-06", "close": 2.84, "volume": 234141.0}, {"date": "2020-05-07", "close": 2.85, "volume": 306525.0}, {"date": "2020-05-08", "close": 2.97, "volume": 360456.0}, {"date": "2020-05-11", "close": 3.25, "volume": 796600.0}, {"date": "2020-05-12", "close": 3.2, "volume": 591696.0}, {"date": "2020-05-13", "close": 3.23, "volume": 292161.0}, {"date": "2020-05-14", "close": 3.19, "volume": 277701.0}, {"date": "2020-05-15", "close": 3.18, "volume": 339920.0}, {"date": "2020-05-18", "close": 3.17, "volume": 185758.0}, {"date": "2020-05-19", "close": 3.29, "volume": 653922.0}, {"date": "2020-05-20", "close": 3.26, "volume": 530780.0}, {"date": "2020-05-21", "close": 3.24, "volume": 394119.0}, {"date": "2020-05-22", "close": 3.19, "volume": 216554.0}, {"date": "2020-05-25", "close": 3.19, "volume": 379062.0}, {"date": "2020-05-26", "close": 3.16, "volume": 377304.0}, {"date": "2020-05-27", "close": 3.02, "volume": 785717.0}, {"date": "2020-05-28", "close": 3.1, "volume": 861343.0}, {"date": "2020-05-29", "close": 3.23, "volume": 627890.0}, {"date": "2020-06-01", "close": 3.17, "volume": 330989.0}, {"date": "2020-06-02", "close": 3.1, "volume": 238420.0}, {"date": "2020-06-03", "close": 3.08, "volume": 425565.0}, {"date": "2020-06-04", "close": 3.14, "volume": 650885.0}, {"date": "2020-06-05", "close": 3.12, "volume": 210027.0}, {"date": "2020-06-09", "close": 3.16, "volume": 1406019.0}, {"date": "2020-06-10", "close": 3.26, "volume": 303439.0}, {"date": "2020-06-11", "close": 3.19, "volume": 291021.0}, {"date": "2020-06-12", "close": 3.12, "volume": 482000.0}, {"date": "2020-06-15", "close": 3.03, "volume": 252042.0}, {"date": "2020-06-16", "close": 3.14, "volume": 392326.0}, {"date": "2020-06-17", "close": 3.12, "volume": 225622.0}, {"date": "2020-06-18", "close": 3.13, "volume": 124306.0}, {"date": "2020-06-19", "close": 3.08, "volume": 359584.0}, {"date": "2020-06-22", "close": 3.01, "volume": 613746.0}, {"date": "2020-06-23", "close": 2.99, "volume": 429503.0}, {"date": "2020-06-24", "close": 2.97, "volume": 411363.0}, {"date": "2020-06-25", "close": 2.95, "volume": 272604.0}, {"date": "2020-06-26", "close": 2.94, "volume": 888058.0}, {"date": "2020-06-29", "close": 2.9, "volume": 514910.0}, {"date": "2020-06-30", "close": 2.91, "volume": 454351.0}, {"date": "2020-07-01", "close": 2.9, "volume": 226019.0}, {"date": "2020-07-02", "close": 2.89, "volume": 401123.0}, {"date": "2020-07-03", "close": 2.9, "volume": 302634.0}, {"date": "2020-07-06", "close": 2.9, "volume": 204393.0}, {"date": "2020-07-07", "close": 2.88, "volume": 811849.0}, {"date": "2020-07-08", "close": 2.84, "volume": 428920.0}, {"date": "2020-07-09", "close": 2.91, "volume": 543330.0}, {"date": "2020-07-10", "close": 2.9, "volume": 975586.0}, {"date": "2020-07-13", "close": 2.87, "volume": 196130.0}, {"date": "2020-07-14", "close": 2.82, "volume": 269557.0}, {"date": "2020-07-15", "close": 2.8, "volume": 330490.0}, {"date": "2020-07-16", "close": 2.95, "volume": 378299.0}, {"date": "2020-07-17", "close": 2.89, "volume": 187567.0}, {"date": "2020-07-20", "close": 2.91, "volume": 343521.0}, {"date": "2020-07-21", "close": 2.97, "volume": 331878.0}, {"date": "2020-07-22", "close": 2.93, "volume": 472845.0}, {"date": "2020-07-23", "close": 2.95, "volume": 374959.0}, {"date": "2020-07-24", "close": 2.95, "volume": 333053.0}, {"date": "2020-07-27", "close": 2.91, "volume": 586100.0}, {"date": "2020-07-28", "close": 2.88, "volume": 888163.0}, {"date": "2020-07-29", "close": 2.89, "volume": 439994.0}, {"date": "2020-07-30", "close": 3.06, "volume": 783119.0}, {"date": "2020-07-31", "close": 2.95, "volume": 273038.0}, {"date": "2020-08-03", "close": 2.96, "volume": 235321.0}, {"date": "2020-08-04", "close": 2.98, "volume": 270277.0}, {"date": "2020-08-05", "close": 2.98, "volume": 436684.0}, {"date": "2020-08-06", "close": 3.01, "volume": 635771.0}, {"date": "2020-08-07", "close": 2.99, "volume": 1012738.0}, {"date": "2020-08-10", "close": 3.02, "volume": 273896.0}, {"date": "2020-08-11", "close": 3.09, "volume": 350838.0}, {"date": "2020-08-12", "close": 3.07, "volume": 566203.0}, {"date": "2020-08-13", "close": 3.03, "volume": 493823.0}, {"date": "2020-08-14", "close": 3.11, "volume": 372907.0}, {"date": "2020-08-17", "close": 3.12, "volume": 455815.0}, {"date": "2020-08-18", "close": 3.15, "volume": 232105.0}, {"date": "2020-08-19", "close": 3.16, "volume": 352205.0}, {"date": "2020-08-20", "close": 3.19, "volume": 272337.0}, {"date": "2020-08-21", "close": 3.2, "volume": 227640.0}, {"date": "2020-08-24", "close": 3.25, "volume": 648384.0}, {"date": "2020-08-25", "close": 3.19, "volume": 1039793.0}, {"date": "2020-08-26", "close": 3.2, "volume": 427971.0}, {"date": "2020-08-27", "close": 3.18, "volume": 321696.0}, {"date": "2020-08-28", "close": 3.85, "volume": 2543963.0}, {"date": "2020-08-31", "close": 4.17, "volume": 1654605.0}, {"date": "2020-09-01", "close": 4.09, "volume": 835570.0}, {"date": "2020-09-02", "close": 3.97, "volume": 1140131.0}, {"date": "2020-09-03", "close": 3.95, "volume": 709122.0}, {"date": "2020-09-04", "close": 3.85, "volume": 789313.0}, {"date": "2020-09-07", "close": 3.88, "volume": 757615.0}, {"date": "2020-09-08", "close": 3.76, "volume": 415962.0}, {"date": "2020-09-09", "close": 3.8, "volume": 738368.0}, {"date": "2020-09-10", "close": 3.87, "volume": 1585877.0}, {"date": "2020-09-11", "close": 3.94, "volume": 1326748.0}, {"date": "2020-09-14", "close": 4.04, "volume": 442472.0}, {"date": "2020-09-15", "close": 4.06, "volume": 1224196.0}, {"date": "2020-09-16", "close": 4.05, "volume": 846367.0}, {"date": "2020-09-17", "close": 3.98, "volume": 1186110.0}, {"date": "2020-09-18", "close": 3.84, "volume": 3661257.0}, {"date": "2020-09-21", "close": 3.85, "volume": 704620.0}, {"date": "2020-09-22", "close": 3.8, "volume": 771043.0}, {"date": "2020-09-23", "close": 3.95, "volume": 638801.0}, {"date": "2020-09-24", "close": 3.94, "volume": 890161.0}, {"date": "2020-09-25", "close": 3.95, "volume": 710299.0}, {"date": "2020-09-28", "close": 4.0, "volume": 601559.0}, {"date": "2020-09-29", "close": 4.03, "volume": 561215.0}, {"date": "2020-09-30", "close": 3.88, "volume": 615318.0}, {"date": "2020-10-01", "close": 3.9, "volume": 392888.0}, {"date": "2020-10-02", "close": 3.83, "volume": 349773.0}, {"date": "2020-10-05", "close": 3.92, "volume": 278790.0}, {"date": "2020-10-06", "close": 3.96, "volume": 488479.0}, {"date": "2020-10-07", "close": 3.91, "volume": 421703.0}, {"date": "2020-10-08", "close": 4.03, "volume": 405341.0}, {"date": "2020-10-09", "close": 4.05, "volume": 522945.0}, {"date": "2020-10-12", "close": 4.05, "volume": 465452.0}, {"date": "2020-10-13", "close": 4.1, "volume": 453562.0}, {"date": "2020-10-14", "close": 4.13, "volume": 597306.0}, {"date": "2020-10-15", "close": 4.17, "volume": 923993.0}, {"date": "2020-10-16", "close": 4.16, "volume": 758614.0}, {"date": "2020-10-19", "close": 4.2, "volume": 843612.0}, {"date": "2020-10-20", "close": 4.25, "volume": 760028.0}, {"date": "2020-10-21", "close": 4.28, "volume": 651522.0}, {"date": "2020-10-22", "close": 4.35, "volume": 946212.0}, {"date": "2020-10-23", "close": 4.18, "volume": 375727.0}, {"date": "2020-10-26", "close": 4.22, "volume": 712592.0}, {"date": "2020-10-27", "close": 4.12, "volume": 589423.0}, {"date": "2020-10-28", "close": 4.13, "volume": 629527.0}, {"date": "2020-10-29", "close": 4.03, "volume": 568843.0}, {"date": "2020-10-30", "close": 3.94, "volume": 370572.0}, {"date": "2020-11-02", "close": 3.8, "volume": 381615.0}, {"date": "2020-11-03", "close": 3.77, "volume": 593689.0}, {"date": "2020-11-04", "close": 3.83, "volume": 976091.0}, {"date": "2020-11-05", "close": 3.91, "volume": 688664.0}, {"date": "2020-11-06", "close": 3.82, "volume": 278908.0}, {"date": "2020-11-09", "close": 3.9, "volume": 371695.0}, {"date": "2020-11-10", "close": 3.72, "volume": 453244.0}, {"date": "2020-11-11", "close": 3.73, "volume": 559014.0}, {"date": "2020-11-12", "close": 3.72, "volume": 557665.0}, {"date": "2020-11-13", "close": 3.73, "volume": 375642.0}, {"date": "2020-11-16", "close": 3.76, "volume": 13138.0}, {"date": "2020-11-17", "close": 3.83, "volume": 969553.0}, {"date": "2020-11-18", "close": 3.82, "volume": 510052.0}, {"date": "2020-11-19", "close": 3.75, "volume": 601501.0}, {"date": "2020-11-20", "close": 3.81, "volume": 348596.0}, {"date": "2020-11-23", "close": 3.77, "volume": 301434.0}, {"date": "2020-11-24", "close": 3.86, "volume": 292312.0}, {"date": "2020-11-25", "close": 3.86, "volume": 734192.0}, {"date": "2020-11-26", "close": 3.89, "volume": 1090991.0}, {"date": "2020-11-27", "close": 3.95, "volume": 585173.0}, {"date": "2020-11-30", "close": 3.8, "volume": 503929.0}, {"date": "2020-12-01", "close": 3.91, "volume": 325233.0}, {"date": "2020-12-02", "close": 3.89, "volume": 1143946.0}, {"date": "2020-12-03", "close": 3.87, "volume": 265279.0}, {"date": "2020-12-04", "close": 3.87, "volume": 142888.0}, {"date": "2020-12-07", "close": 3.89, "volume": 287024.0}, {"date": "2020-12-08", "close": 3.89, "volume": 220693.0}, {"date": "2020-12-09", "close": 3.83, "volume": 616984.0}, {"date": "2020-12-10", "close": 3.81, "volume": 447199.0}, {"date": "2020-12-11", "close": 3.79, "volume": 527535.0}, {"date": "2020-12-14", "close": 3.78, "volume": 256166.0}, {"date": "2020-12-15", "close": 3.78, "volume": 256373.0}, {"date": "2020-12-16", "close": 3.71, "volume": 470962.0}, {"date": "2020-12-17", "close": 3.77, "volume": 269009.0}, {"date": "2020-12-18", "close": 3.77, "volume": 264495.0}, {"date": "2020-12-21", "close": 3.8, "volume": 191157.0}, {"date": "2020-12-22", "close": 3.74, "volume": 177205.0}, {"date": "2020-12-23", "close": 3.75, "volume": 105388.0}, {"date": "2020-12-24", "close": 3.8, "volume": 153703.0}, {"date": "2020-12-29", "close": 3.85, "volume": 255270.0}, {"date": "2020-12-30", "close": 3.79, "volume": 139870.0}, {"date": "2020-12-31", "close": 3.73, "volume": 132407.0}, {"date": "2021-01-04", "close": 3.71, "volume": 143245.0}, {"date": "2021-01-05", "close": 3.76, "volume": 569120.0}, {"date": "2021-01-06", "close": 3.74, "volume": 257599.0}, {"date": "2021-01-07", "close": 3.69, "volume": 232270.0}, {"date": "2021-01-08", "close": 3.67, "volume": 142603.0}, {"date": "2021-01-11", "close": 3.71, "volume": 528163.0}, {"date": "2021-01-12", "close": 3.82, "volume": 371031.0}, {"date": "2021-01-13", "close": 3.7, "volume": 211606.0}, {"date": "2021-01-14", "close": 3.75, "volume": 109290.0}, {"date": "2021-01-15", "close": 3.82, "volume": 187326.0}, {"date": "2021-01-18", "close": 3.77, "volume": 101650.0}, {"date": "2021-01-19", "close": 3.8, "volume": 111683.0}, {"date": "2021-01-20", "close": 3.88, "volume": 174452.0}, {"date": "2021-01-21", "close": 3.9, "volume": 147688.0}, {"date": "2021-01-22", "close": 3.85, "volume": 108875.0}, {"date": "2021-01-25", "close": 3.97, "volume": 131921.0}, {"date": "2021-01-27", "close": 3.97, "volume": 286730.0}, {"date": "2021-01-28", "close": 3.94, "volume": 108631.0}, {"date": "2021-01-29", "close": 3.87, "volume": 115780.0}, {"date": "2021-02-01", "close": 3.93, "volume": 133751.0}, {"date": "2021-02-02", "close": 3.94, "volume": 459640.0}, {"date": "2021-02-03", "close": 4.25, "volume": 472820.0}, {"date": "2021-02-04", "close": 4.1, "volume": 202515.0}, {"date": "2021-02-05", "close": 4.08, "volume": 125163.0}, {"date": "2021-02-08", "close": 4.06, "volume": 204397.0}, {"date": "2021-02-09", "close": 4.08, "volume": 227088.0}, {"date": "2021-02-10", "close": 4.07, "volume": 339474.0}, {"date": "2021-02-11", "close": 4.1, "volume": 144682.0}, {"date": "2021-02-12", "close": 4.19, "volume": 400282.0}, {"date": "2021-02-15", "close": 4.29, "volume": 313770.0}, {"date": "2021-02-16", "close": 4.3, "volume": 168534.0}, {"date": "2021-02-17", "close": 4.2, "volume": 80679.0}, {"date": "2021-02-18", "close": 4.08, "volume": 79317.0}, {"date": "2021-02-19", "close": 4.09, "volume": 294000.0}, {"date": "2021-02-22", "close": 4.08, "volume": 249824.0}, {"date": "2021-02-23", "close": 3.97, "volume": 161979.0}, {"date": "2021-02-24", "close": 3.99, "volume": 406409.0}, {"date": "2021-02-25", "close": 3.97, "volume": 165089.0}, {"date": "2021-02-26", "close": 4.1, "volume": 740977.0}, {"date": "2021-03-01", "close": 4.15, "volume": 395931.0}, {"date": "2021-03-02", "close": 4.45, "volume": 1862411.0}, {"date": "2021-03-03", "close": 4.34, "volume": 300512.0}, {"date": "2021-03-04", "close": 4.22, "volume": 121997.0}, {"date": "2021-03-05", "close": 4.19, "volume": 185260.0}, {"date": "2021-03-08", "close": 4.22, "volume": 83679.0}, {"date": "2021-03-09", "close": 4.19, "volume": 141669.0}, {"date": "2021-03-10", "close": 5.21, "volume": 1908778.0}, {"date": "2021-03-11", "close": 5.43, "volume": 1888084.0}, {"date": "2021-03-12", "close": 5.6, "volume": 1071359.0}, {"date": "2021-03-15", "close": 5.6, "volume": 921024.0}, {"date": "2021-03-16", "close": 5.57, "volume": 419537.0}, {"date": "2021-03-17", "close": 5.61, "volume": 525990.0}, {"date": "2021-03-18", "close": 5.47, "volume": 341443.0}, {"date": "2021-03-19", "close": 5.38, "volume": 391437.0}, {"date": "2021-03-22", "close": 5.13, "volume": 637721.0}, {"date": "2021-03-23", "close": 5.3, "volume": 665657.0}, {"date": "2021-03-24", "close": 5.39, "volume": 276467.0}, {"date": "2021-03-25", "close": 5.53, "volume": 456038.0}, {"date": "2021-03-26", "close": 5.51, "volume": 275175.0}, {"date": "2021-03-29", "close": 5.36, "volume": 364517.0}, {"date": "2021-03-30", "close": 5.47, "volume": 285874.0}, {"date": "2021-03-31", "close": 5.43, "volume": 253794.0}, {"date": "2021-04-01", "close": 5.47, "volume": 167304.0}, {"date": "2021-04-06", "close": 5.76, "volume": 591370.0}, {"date": "2021-04-07", "close": 5.7, "volume": 510130.0}, {"date": "2021-04-08", "close": 5.95, "volume": 713203.0}, {"date": "2021-04-09", "close": 5.85, "volume": 442611.0}, {"date": "2021-04-12", "close": 5.76, "volume": 743905.0}, {"date": "2021-04-13", "close": 5.84, "volume": 297280.0}, {"date": "2021-04-14", "close": 5.82, "volume": 357477.0}, {"date": "2021-04-15", "close": 5.8, "volume": 261850.0}, {"date": "2021-04-16", "close": 5.75, "volume": 184453.0}, {"date": "2021-04-19", "close": 5.72, "volume": 284006.0}, {"date": "2021-04-20", "close": 5.67, "volume": 139636.0}, {"date": "2021-04-21", "close": 5.7, "volume": 380134.0}, {"date": "2021-04-22", "close": 5.59, "volume": 334083.0}, {"date": "2021-04-23", "close": 5.68, "volume": 230156.0}, {"date": "2021-04-26", "close": 5.6, "volume": 258457.0}, {"date": "2021-04-27", "close": 5.57, "volume": 158569.0}, {"date": "2021-04-28", "close": 5.5, "volume": 480268.0}, {"date": "2021-04-29", "close": 5.63, "volume": 583354.0}, {"date": "2021-04-30", "close": 5.69, "volume": 560409.0}, {"date": "2021-05-03", "close": 5.69, "volume": 713994.0}, {"date": "2021-05-04", "close": 5.71, "volume": 536808.0}, {"date": "2021-05-05", "close": 5.56, "volume": 443990.0}, {"date": "2021-05-06", "close": 5.61, "volume": 395714.0}, {"date": "2021-05-07", "close": 5.62, "volume": 635879.0}, {"date": "2021-05-10", "close": 5.64, "volume": 461817.0}, {"date": "2021-05-11", "close": 5.54, "volume": 419672.0}, {"date": "2021-05-12", "close": 5.4, "volume": 233687.0}, {"date": "2021-05-13", "close": 5.21, "volume": 351154.0}, {"date": "2021-05-14", "close": 5.25, "volume": 272854.0}, {"date": "2021-05-17", "close": 5.26, "volume": 308742.0}, {"date": "2021-05-18", "close": 5.3, "volume": 174730.0}, {"date": "2021-05-19", "close": 5.3, "volume": 292326.0}, {"date": "2021-05-20", "close": 5.34, "volume": 277864.0}, {"date": "2021-05-21", "close": 5.42, "volume": 201656.0}, {"date": "2021-05-24", "close": 5.2, "volume": 173577.0}, {"date": "2021-05-25", "close": 5.45, "volume": 259542.0}, {"date": "2021-05-26", "close": 5.53, "volume": 305376.0}, {"date": "2021-05-27", "close": 5.46, "volume": 434196.0}, {"date": "2021-05-28", "close": 5.4, "volume": 204355.0}, {"date": "2021-05-31", "close": 5.31, "volume": 127141.0}, {"date": "2021-06-01", "close": 5.31, "volume": 139473.0}, {"date": "2021-06-02", "close": 5.3, "volume": 272976.0}, {"date": "2021-06-03", "close": 5.32, "volume": 246277.0}, {"date": "2021-06-04", "close": 5.18, "volume": 292869.0}, {"date": "2021-06-07", "close": 6.35, "volume": 3350171.0}, {"date": "2021-06-08", "close": 6.3, "volume": 1851446.0}, {"date": "2021-06-09", "close": 6.27, "volume": 1143755.0}, {"date": "2021-06-10", "close": 6.24, "volume": 1286602.0}, {"date": "2021-06-11", "close": 6.2, "volume": 702236.0}, {"date": "2021-06-15", "close": 6.11, "volume": 1086109.0}, {"date": "2021-06-16", "close": 6.23, "volume": 561057.0}, {"date": "2021-06-17", "close": 6.14, "volume": 520785.0}, {"date": "2021-06-18", "close": 6.2, "volume": 738214.0}, {"date": "2021-06-21", "close": 6.19, "volume": 466393.0}, {"date": "2021-06-22", "close": 6.24, "volume": 769400.0}, {"date": "2021-06-23", "close": 6.2, "volume": 454675.0}, {"date": "2021-06-24", "close": 6.18, "volume": 792666.0}, {"date": "2021-06-25", "close": 6.25, "volume": 543028.0}, {"date": "2021-06-28", "close": 6.22, "volume": 325569.0}, {"date": "2021-06-29", "close": 6.3, "volume": 408884.0}, {"date": "2021-06-30", "close": 6.21, "volume": 453043.0}, {"date": "2021-07-01", "close": 6.26, "volume": 398640.0}, {"date": "2021-07-02", "close": 6.25, "volume": 351125.0}, {"date": "2021-07-05", "close": 6.27, "volume": 305884.0}, {"date": "2021-07-06", "close": 6.24, "volume": 503783.0}, {"date": "2021-07-07", "close": 6.25, "volume": 683144.0}, {"date": "2021-07-08", "close": 6.28, "volume": 511747.0}, {"date": "2021-07-09", "close": 6.21, "volume": 686949.0}, {"date": "2021-07-12", "close": 6.22, "volume": 578939.0}, {"date": "2021-07-13", "close": 6.25, "volume": 279205.0}, {"date": "2021-07-14", "close": 6.14, "volume": 636880.0}, {"date": "2021-07-15", "close": 6.08, "volume": 1113196.0}, {"date": "2021-07-16", "close": 6.13, "volume": 284586.0}, {"date": "2021-07-19", "close": 6.2, "volume": 326122.0}, {"date": "2021-07-20", "close": 6.19, "volume": 320196.0}, {"date": "2021-07-21", "close": 6.19, "volume": 233137.0}, {"date": "2021-07-22", "close": 6.23, "volume": 163491.0}, {"date": "2021-07-23", "close": 6.2, "volume": 233941.0}, {"date": "2021-07-26", "close": 6.22, "volume": 201572.0}, {"date": "2021-07-27", "close": 6.2, "volume": 271320.0}, {"date": "2021-07-28", "close": 6.2, "volume": 349962.0}, {"date": "2021-07-29", "close": 6.16, "volume": 326633.0}, {"date": "2021-07-30", "close": 6.2, "volume": 477584.0}, {"date": "2021-08-02", "close": 6.2, "volume": 304979.0}, {"date": "2021-08-03", "close": 6.19, "volume": 219477.0}, {"date": "2021-08-04", "close": 6.2, "volume": 258520.0}, {"date": "2021-08-05", "close": 6.14, "volume": 207246.0}, {"date": "2021-08-06", "close": 6.14, "volume": 210356.0}, {"date": "2021-08-09", "close": 6.2, "volume": 284010.0}, {"date": "2021-08-10", "close": 6.2, "volume": 171552.0}, {"date": "2021-08-11", "close": 6.21, "volume": 809501.0}, {"date": "2021-08-12", "close": 6.14, "volume": 229333.0}, {"date": "2021-08-13", "close": 6.14, "volume": 166600.0}, {"date": "2021-08-16", "close": 6.21, "volume": 354298.0}, {"date": "2021-08-17", "close": 6.22, "volume": 614906.0}, {"date": "2021-08-18", "close": 6.12, "volume": 231974.0}, {"date": "2021-08-19", "close": 6.15, "volume": 156589.0}, {"date": "2021-08-20", "close": 6.12, "volume": 347305.0}, {"date": "2021-08-23", "close": 6.12, "volume": 701747.0}, {"date": "2021-08-24", "close": 6.11, "volume": 356082.0}, {"date": "2021-08-25", "close": 6.31, "volume": 1116657.0}, {"date": "2021-08-26", "close": 6.27, "volume": 571077.0}, {"date": "2021-08-27", "close": 6.21, "volume": 688280.0}, {"date": "2021-08-30", "close": 6.14, "volume": 484388.0}, {"date": "2021-08-31", "close": 6.14, "volume": 371984.0}, {"date": "2021-09-01", "close": 6.13, "volume": 316931.0}, {"date": "2021-09-02", "close": 6.14, "volume": 272934.0}, {"date": "2021-09-03", "close": 6.17, "volume": 197470.0}, {"date": "2021-09-06", "close": 5.6, "volume": 5649930.0}, {"date": "2021-09-07", "close": 5.82, "volume": 1803203.0}, {"date": "2021-09-08", "close": 5.55, "volume": 1561166.0}, {"date": "2021-09-09", "close": 5.58, "volume": 1112737.0}, {"date": "2021-09-10", "close": 5.45, "volume": 923126.0}, {"date": "2021-09-13", "close": 5.62, "volume": 785199.0}, {"date": "2021-09-14", "close": 5.65, "volume": 1433004.0}, {"date": "2021-09-15", "close": 5.6, "volume": 425349.0}, {"date": "2021-09-16", "close": 5.55, "volume": 824513.0}, {"date": "2021-09-17", "close": 5.61, "volume": 466993.0}, {"date": "2021-09-20", "close": 5.55, "volume": 548390.0}, {"date": "2021-09-21", "close": 5.5, "volume": 234966.0}, {"date": "2021-09-22", "close": 5.43, "volume": 425985.0}, {"date": "2021-09-23", "close": 5.63, "volume": 443152.0}, {"date": "2021-09-24", "close": 5.5, "volume": 134559.0}, {"date": "2021-09-27", "close": 5.5, "volume": 308663.0}, {"date": "2021-09-28", "close": 5.54, "volume": 331280.0}, {"date": "2021-09-29", "close": 5.53, "volume": 495827.0}, {"date": "2021-09-30", "close": 5.53, "volume": 199493.0}, {"date": "2021-10-01", "close": 5.59, "volume": 227896.0}, {"date": "2021-10-04", "close": 5.57, "volume": 237211.0}, {"date": "2021-10-05", "close": 5.6, "volume": 267379.0}, {"date": "2021-10-06", "close": 5.65, "volume": 270570.0}, {"date": "2021-10-07", "close": 5.62, "volume": 295997.0}, {"date": "2021-10-08", "close": 5.88, "volume": 382013.0}, {"date": "2021-10-11", "close": 5.94, "volume": 513273.0}, {"date": "2021-10-12", "close": 5.97, "volume": 321517.0}, {"date": "2021-10-13", "close": 6.13, "volume": 212929.0}, {"date": "2021-10-14", "close": 6.12, "volume": 306388.0}, {"date": "2021-10-15", "close": 6.25, "volume": 457606.0}, {"date": "2021-10-18", "close": 6.21, "volume": 272867.0}, {"date": "2021-10-19", "close": 6.25, "volume": 518507.0}, {"date": "2021-10-20", "close": 6.27, "volume": 522903.0}, {"date": "2021-10-21", "close": 6.34, "volume": 534571.0}, {"date": "2021-10-22", "close": 6.51, "volume": 493092.0}, {"date": "2021-10-25", "close": 6.44, "volume": 391825.0}, {"date": "2021-10-26", "close": 6.35, "volume": 137788.0}, {"date": "2021-10-27", "close": 6.33, "volume": 214545.0}, {"date": "2021-10-28", "close": 6.28, "volume": 104007.0}, {"date": "2021-10-29", "close": 6.32, "volume": 216480.0}, {"date": "2021-11-01", "close": 6.35, "volume": 188158.0}, {"date": "2021-11-02", "close": 6.26, "volume": 196172.0}, {"date": "2021-11-03", "close": 6.4, "volume": 526616.0}, {"date": "2021-11-04", "close": 6.35, "volume": 1061671.0}, {"date": "2021-11-05", "close": 6.58, "volume": 498285.0}, {"date": "2021-11-08", "close": 6.56, "volume": 656652.0}, {"date": "2021-11-09", "close": 6.52, "volume": 157482.0}, {"date": "2021-11-10", "close": 6.52, "volume": 114163.0}, {"date": "2021-11-11", "close": 6.48, "volume": 107087.0}, {"date": "2021-11-12", "close": 6.48, "volume": 153536.0}, {"date": "2021-11-15", "close": 6.53, "volume": 188275.0}, {"date": "2021-11-16", "close": 6.37, "volume": 111000.0}, {"date": "2021-11-17", "close": 6.25, "volume": 312550.0}, {"date": "2021-11-18", "close": 6.32, "volume": 243132.0}, {"date": "2021-11-19", "close": 6.26, "volume": 220112.0}, {"date": "2021-11-22", "close": 6.18, "volume": 260820.0}, {"date": "2021-11-23", "close": 6.07, "volume": 249384.0}, {"date": "2021-11-24", "close": 5.97, "volume": 204735.0}, {"date": "2021-11-25", "close": 5.7, "volume": 300935.0}, {"date": "2021-11-26", "close": 5.35, "volume": 447718.0}, {"date": "2021-11-29", "close": 5.32, "volume": 498799.0}, {"date": "2021-11-30", "close": 5.56, "volume": 480625.0}, {"date": "2021-12-01", "close": 5.38, "volume": 453769.0}, {"date": "2021-12-02", "close": 5.4, "volume": 343569.0}, {"date": "2021-12-03", "close": 5.4, "volume": 359351.0}, {"date": "2021-12-06", "close": 5.33, "volume": 403569.0}, {"date": "2021-12-07", "close": 5.14, "volume": 493882.0}, {"date": "2021-12-08", "close": 5.27, "volume": 386101.0}, {"date": "2021-12-09", "close": 5.19, "volume": 610756.0}, {"date": "2021-12-10", "close": 5.35, "volume": 609902.0}, {"date": "2021-12-13", "close": 5.12, "volume": 367714.0}, {"date": "2021-12-14", "close": 5.27, "volume": 289361.0}, {"date": "2021-12-15", "close": 5.2, "volume": 236337.0}, {"date": "2021-12-16", "close": 5.21, "volume": 158342.0}, {"date": "2021-12-17", "close": 5.2, "volume": 369108.0}, {"date": "2021-12-20", "close": 5.13, "volume": 179909.0}, {"date": "2021-12-21", "close": 5.16, "volume": 134152.0}, {"date": "2021-12-22", "close": 5.29, "volume": 99177.0}, {"date": "2021-12-23", "close": 5.25, "volume": 145191.0}, {"date": "2021-12-24", "close": 5.28, "volume": 44403.0}, {"date": "2021-12-29", "close": 5.38, "volume": 135940.0}, {"date": "2021-12-30", "close": 5.37, "volume": 116837.0}, {"date": "2021-12-31", "close": 5.35, "volume": 72099.0}, {"date": "2022-01-04", "close": 5.37, "volume": 116197.0}, {"date": "2022-01-05", "close": 5.35, "volume": 157981.0}, {"date": "2022-01-06", "close": 5.1, "volume": 314795.0}, {"date": "2022-01-07", "close": 5.17, "volume": 179185.0}, {"date": "2022-01-10", "close": 5.15, "volume": 132936.0}, {"date": "2022-01-11", "close": 5.17, "volume": 179607.0}, {"date": "2022-01-12", "close": 5.17, "volume": 89742.0}, {"date": "2022-01-13", "close": 5.11, "volume": 107138.0}, {"date": "2022-01-14", "close": 5.07, "volume": 130702.0}, {"date": "2022-01-17", "close": 5.15, "volume": 215222.0}, {"date": "2022-01-18", "close": 5.17, "volume": 144624.0}, {"date": "2022-01-19", "close": 5.18, "volume": 104687.0}, {"date": "2022-01-20", "close": 5.2, "volume": 236920.0}, {"date": "2022-01-21", "close": 5.15, "volume": 202797.0}, {"date": "2022-01-24", "close": 5.14, "volume": 219687.0}, {"date": "2022-01-25", "close": 5.05, "volume": 400587.0}, {"date": "2022-01-27", "close": 4.75, "volume": 424111.0}, {"date": "2022-01-28", "close": 4.82, "volume": 600848.0}, {"date": "2022-01-31", "close": 4.9, "volume": 209586.0}, {"date": "2022-02-01", "close": 5.12, "volume": 330936.0}, {"date": "2022-02-02", "close": 5.06, "volume": 215454.0}, {"date": "2022-02-03", "close": 4.75, "volume": 235148.0}, {"date": "2022-02-04", "close": 4.89, "volume": 445149.0}, {"date": "2022-02-07", "close": 4.95, "volume": 157815.0}, {"date": "2022-02-08", "close": 5.03, "volume": 286990.0}, {"date": "2022-02-09", "close": 5.18, "volume": 277041.0}, {"date": "2022-02-10", "close": 5.0, "volume": 323578.0}, {"date": "2022-02-11", "close": 4.98, "volume": 235631.0}, {"date": "2022-02-14", "close": 4.88, "volume": 465632.0}, {"date": "2022-02-15", "close": 4.96, "volume": 677120.0}, {"date": "2022-02-16", "close": 5.04, "volume": 245333.0}, {"date": "2022-02-17", "close": 4.98, "volume": 270361.0}, {"date": "2022-02-18", "close": 4.95, "volume": 249619.0}, {"date": "2022-02-21", "close": 5.46, "volume": 603246.0}, {"date": "2022-02-22", "close": 5.25, "volume": 425048.0}, {"date": "2022-02-23", "close": 5.28, "volume": 290737.0}, {"date": "2022-02-24", "close": 5.06, "volume": 421872.0}, {"date": "2022-02-25", "close": 5.13, "volume": 320850.0}, {"date": "2022-02-28", "close": 4.9, "volume": 381985.0}, {"date": "2022-03-01", "close": 5.2, "volume": 427148.0}, {"date": "2022-03-02", "close": 5.2, "volume": 178446.0}, {"date": "2022-03-03", "close": 5.13, "volume": 231905.0}, {"date": "2022-03-04", "close": 5.04, "volume": 206150.0}, {"date": "2022-03-07", "close": 4.72, "volume": 375138.0}, {"date": "2022-03-08", "close": 4.85, "volume": 254078.0}, {"date": "2022-03-09", "close": 4.99, "volume": 206265.0}, {"date": "2022-03-10", "close": 5.08, "volume": 219382.0}, {"date": "2022-03-11", "close": 5.0, "volume": 92443.0}, {"date": "2022-03-14", "close": 5.0, "volume": 134988.0}, {"date": "2022-03-15", "close": 5.09, "volume": 523758.0}, {"date": "2022-03-16", "close": 5.27, "volume": 250820.0}, {"date": "2022-03-17", "close": 5.43, "volume": 347829.0}, {"date": "2022-03-18", "close": 5.25, "volume": 610193.0}, {"date": "2022-03-21", "close": 5.31, "volume": 129471.0}, {"date": "2022-03-22", "close": 5.36, "volume": 98085.0}, {"date": "2022-03-23", "close": 5.46, "volume": 257914.0}, {"date": "2022-03-24", "close": 5.42, "volume": 130367.0}, {"date": "2022-03-25", "close": 5.5, "volume": 173976.0}, {"date": "2022-03-28", "close": 5.54, "volume": 129044.0}, {"date": "2022-03-29", "close": 5.7, "volume": 291517.0}, {"date": "2022-03-30", "close": 5.63, "volume": 202260.0}, {"date": "2022-03-31", "close": 5.74, "volume": 179886.0}, {"date": "2022-04-01", "close": 5.6, "volume": 83602.0}, {"date": "2022-04-04", "close": 5.47, "volume": 133237.0}, {"date": "2022-04-05", "close": 5.49, "volume": 214098.0}, {"date": "2022-04-06", "close": 5.51, "volume": 142449.0}, {"date": "2022-04-07", "close": 5.52, "volume": 142610.0}, {"date": "2022-04-08", "close": 5.58, "volume": 190255.0}, {"date": "2022-04-11", "close": 5.59, "volume": 185784.0}, {"date": "2022-04-12", "close": 5.6, "volume": 266007.0}, {"date": "2022-04-13", "close": 5.67, "volume": 125833.0}, {"date": "2022-04-14", "close": 5.71, "volume": 583036.0}, {"date": "2022-04-19", "close": 5.84, "volume": 699092.0}, {"date": "2022-04-20", "close": 5.94, "volume": 2157209.0}, {"date": "2022-04-21", "close": 5.9, "volume": 609037.0}, {"date": "2022-04-22", "close": 5.7, "volume": 295455.0}, {"date": "2022-04-26", "close": 5.51, "volume": 179148.0}, {"date": "2022-04-27", "close": 5.49, "volume": 182346.0}, {"date": "2022-04-28", "close": 5.35, "volume": 131059.0}, {"date": "2022-04-29", "close": 5.48, "volume": 297963.0}, {"date": "2022-05-02", "close": 5.43, "volume": 172323.0}, {"date": "2022-05-03", "close": 5.42, "volume": 130436.0}, {"date": "2022-05-04", "close": 5.42, "volume": 110724.0}, {"date": "2022-05-05", "close": 5.4, "volume": 323293.0}, {"date": "2022-05-06", "close": 5.17, "volume": 313634.0}, {"date": "2022-05-09", "close": 5.07, "volume": 207554.0}, {"date": "2022-05-10", "close": 5.14, "volume": 234554.0}, {"date": "2022-05-11", "close": 5.09, "volume": 112773.0}, {"date": "2022-05-12", "close": 5.25, "volume": 854793.0}, {"date": "2022-05-13", "close": 5.11, "volume": 374303.0}, {"date": "2022-05-16", "close": 5.1, "volume": 184717.0}, {"date": "2022-05-17", "close": 5.16, "volume": 190238.0}, {"date": "2022-05-18", "close": 5.16, "volume": 186870.0}, {"date": "2022-05-19", "close": 5.05, "volume": 177347.0}, {"date": "2022-05-20", "close": 5.1, "volume": 122566.0}, {"date": "2022-05-23", "close": 5.1, "volume": 226618.0}, {"date": "2022-05-24", "close": 5.1, "volume": 175939.0}, {"date": "2022-05-25", "close": 5.05, "volume": 323037.0}, {"date": "2022-05-26", "close": 5.05, "volume": 127847.0}, {"date": "2022-05-27", "close": 5.06, "volume": 215587.0}, {"date": "2022-05-30", "close": 5.2, "volume": 150830.0}, {"date": "2022-05-31", "close": 5.12, "volume": 286602.0}, {"date": "2022-06-01", "close": 5.19, "volume": 226038.0}, {"date": "2022-06-02", "close": 5.11, "volume": 225335.0}, {"date": "2022-06-03", "close": 5.15, "volume": 73722.0}, {"date": "2022-06-06", "close": 5.12, "volume": 127160.0}, {"date": "2022-06-07", "close": 5.03, "volume": 121117.0}, {"date": "2022-06-08", "close": 5.0, "volume": 306160.0}, {"date": "2022-06-09", "close": 5.1, "volume": 186395.0}, {"date": "2022-06-10", "close": 5.07, "volume": 99831.0}, {"date": "2022-06-14", "close": 4.96, "volume": 234198.0}, {"date": "2022-06-15", "close": 4.75, "volume": 311569.0}, {"date": "2022-06-16", "close": 4.76, "volume": 398783.0}, {"date": "2022-06-17", "close": 4.74, "volume": 485495.0}, {"date": "2022-06-20", "close": 4.66, "volume": 94460.0}, {"date": "2022-06-21", "close": 4.77, "volume": 126537.0}, {"date": "2022-06-22", "close": 4.81, "volume": 103620.0}, {"date": "2022-06-23", "close": 4.85, "volume": 183459.0}, {"date": "2022-06-24", "close": 5.03, "volume": 90636.0}, {"date": "2022-06-27", "close": 5.14, "volume": 200307.0}, {"date": "2022-06-28", "close": 5.32, "volume": 141665.0}, {"date": "2022-06-29", "close": 5.21, "volume": 154378.0}, {"date": "2022-06-30", "close": 5.2, "volume": 296665.0}, {"date": "2022-07-01", "close": 5.14, "volume": 98145.0}, {"date": "2022-07-04", "close": 5.23, "volume": 63743.0}, {"date": "2022-07-05", "close": 5.23, "volume": 87947.0}, {"date": "2022-07-06", "close": 5.3, "volume": 85879.0}, {"date": "2022-07-07", "close": 5.31, "volume": 113438.0}, {"date": "2022-07-08", "close": 5.24, "volume": 143961.0}, {"date": "2022-07-11", "close": 5.26, "volume": 96865.0}, {"date": "2022-07-12", "close": 5.22, "volume": 106133.0}, {"date": "2022-07-13", "close": 5.26, "volume": 91350.0}, {"date": "2022-07-14", "close": 5.37, "volume": 76668.0}, {"date": "2022-07-15", "close": 5.42, "volume": 81401.0}, {"date": "2022-07-18", "close": 5.53, "volume": 157370.0}, {"date": "2022-07-19", "close": 5.52, "volume": 174303.0}, {"date": "2022-07-20", "close": 5.67, "volume": 841652.0}, {"date": "2022-07-21", "close": 5.86, "volume": 221725.0}, {"date": "2022-07-22", "close": 5.84, "volume": 145961.0}, {"date": "2022-07-25", "close": 5.84, "volume": 166927.0}, {"date": "2022-07-26", "close": 5.64, "volume": 346835.0}, {"date": "2022-07-27", "close": 5.54, "volume": 124182.0}, {"date": "2022-07-28", "close": 5.66, "volume": 112701.0}, {"date": "2022-07-29", "close": 5.71, "volume": 55922.0}, {"date": "2022-08-01", "close": 5.71, "volume": 129908.0}, {"date": "2022-08-02", "close": 5.85, "volume": 125317.0}, {"date": "2022-08-03", "close": 5.93, "volume": 71823.0}, {"date": "2022-08-04", "close": 5.95, "volume": 184103.0}, {"date": "2022-08-05", "close": 5.97, "volume": 134131.0}, {"date": "2022-08-08", "close": 5.81, "volume": 148154.0}, {"date": "2022-08-09", "close": 5.74, "volume": 262165.0}, {"date": "2022-08-10", "close": 5.64, "volume": 403647.0}, {"date": "2022-08-11", "close": 5.64, "volume": 249008.0}, {"date": "2022-08-12", "close": 5.65, "volume": 339362.0}, {"date": "2022-08-15", "close": 5.8, "volume": 180479.0}, {"date": "2022-08-16", "close": 5.74, "volume": 235528.0}, {"date": "2022-08-17", "close": 5.86, "volume": 234322.0}, {"date": "2022-08-18", "close": 5.75, "volume": 98851.0}, {"date": "2022-08-19", "close": 5.85, "volume": 150426.0}, {"date": "2022-08-22", "close": 5.68, "volume": 170207.0}, {"date": "2022-08-23", "close": 5.65, "volume": 64753.0}, {"date": "2022-08-24", "close": 4.9, "volume": 1279926.0}, {"date": "2022-08-25", "close": 5.04, "volume": 463697.0}, {"date": "2022-08-26", "close": 5.01, "volume": 203856.0}, {"date": "2022-08-29", "close": 4.91, "volume": 255200.0}, {"date": "2022-08-30", "close": 4.8, "volume": 460115.0}, {"date": "2022-08-31", "close": 4.91, "volume": 310426.0}, {"date": "2022-09-01", "close": 4.82, "volume": 309571.0}, {"date": "2022-09-02", "close": 4.71, "volume": 230308.0}, {"date": "2022-09-05", "close": 4.7, "volume": 440812.0}, {"date": "2022-09-06", "close": 4.62, "volume": 328812.0}, {"date": "2022-09-07", "close": 4.73, "volume": 317332.0}, {"date": "2022-09-08", "close": 4.9, "volume": 106876.0}, {"date": "2022-09-09", "close": 4.7, "volume": 183743.0}, {"date": "2022-09-12", "close": 4.8, "volume": 274089.0}, {"date": "2022-09-13", "close": 4.78, "volume": 153955.0}, {"date": "2022-09-14", "close": 4.78, "volume": 146519.0}, {"date": "2022-09-15", "close": 4.64, "volume": 211769.0}, {"date": "2022-09-16", "close": 4.55, "volume": 255569.0}, {"date": "2022-09-19", "close": 4.57, "volume": 192912.0}, {"date": "2022-09-20", "close": 4.52, "volume": 170811.0}, {"date": "2022-09-21", "close": 4.52, "volume": 120792.0}, {"date": "2022-09-23", "close": 4.47, "volume": 194839.0}, {"date": "2022-09-26", "close": 4.53, "volume": 136783.0}, {"date": "2022-09-27", "close": 4.44, "volume": 208811.0}, {"date": "2022-09-28", "close": 4.35, "volume": 2111780.0}, {"date": "2022-09-29", "close": 4.49, "volume": 170075.0}, {"date": "2022-09-30", "close": 4.45, "volume": 129480.0}, {"date": "2022-10-03", "close": 4.45, "volume": 97037.0}, {"date": "2022-10-04", "close": 4.59, "volume": 71400.0}, {"date": "2022-10-05", "close": 4.74, "volume": 232080.0}, {"date": "2022-10-06", "close": 4.71, "volume": 145110.0}, {"date": "2022-10-07", "close": 4.63, "volume": 174266.0}, {"date": "2022-10-10", "close": 4.63, "volume": 157110.0}, {"date": "2022-10-11", "close": 4.59, "volume": 123942.0}, {"date": "2022-10-12", "close": 4.54, "volume": 77178.0}, {"date": "2022-10-13", "close": 4.46, "volume": 229585.0}, {"date": "2022-10-14", "close": 4.5, "volume": 93739.0}, {"date": "2022-10-17", "close": 4.53, "volume": 67322.0}, {"date": "2022-10-18", "close": 4.64, "volume": 79825.0}, {"date": "2022-10-19", "close": 4.67, "volume": 66141.0}, {"date": "2022-10-20", "close": 4.64, "volume": 96395.0}, {"date": "2022-10-21", "close": 4.55, "volume": 119042.0}, {"date": "2022-10-24", "close": 4.58, "volume": 92408.0}, {"date": "2022-10-25", "close": 4.58, "volume": 191627.0}, {"date": "2022-10-26", "close": 4.63, "volume": 89635.0}, {"date": "2022-10-27", "close": 4.9, "volume": 204280.0}, {"date": "2022-10-28", "close": 4.86, "volume": 69270.0}, {"date": "2022-10-31", "close": 4.93, "volume": 240162.0}, {"date": "2022-11-01", "close": 4.97, "volume": 199125.0}, {"date": "2022-11-02", "close": 4.99, "volume": 372876.0}, {"date": "2022-11-03", "close": 4.92, "volume": 109857.0}, {"date": "2022-11-04", "close": 4.92, "volume": 117295.0}, {"date": "2022-11-07", "close": 5.03, "volume": 202100.0}, {"date": "2022-11-08", "close": 4.89, "volume": 219870.0}, {"date": "2022-11-09", "close": 4.9, "volume": 492012.0}, {"date": "2022-11-10", "close": 4.8, "volume": 48471.0}, {"date": "2022-11-11", "close": 5.1, "volume": 472665.0}, {"date": "2022-11-14", "close": 5.04, "volume": 136946.0}, {"date": "2022-11-15", "close": 5.08, "volume": 197459.0}, {"date": "2022-11-16", "close": 5.04, "volume": 75611.0}, {"date": "2022-11-17", "close": 5.14, "volume": 526180.0}, {"date": "2022-11-18", "close": 5.3, "volume": 307137.0}, {"date": "2022-11-21", "close": 5.15, "volume": 280189.0}, {"date": "2022-11-22", "close": 5.07, "volume": 306108.0}, {"date": "2022-11-23", "close": 5.11, "volume": 255090.0}, {"date": "2022-11-24", "close": 5.2, "volume": 131689.0}, {"date": "2022-11-25", "close": 5.17, "volume": 65282.0}, {"date": "2022-11-28", "close": 5.2, "volume": 194077.0}, {"date": "2022-11-29", "close": 5.17, "volume": 48594.0}, {"date": "2022-11-30", "close": 5.17, "volume": 159800.0}, {"date": "2022-12-01", "close": 5.08, "volume": 178340.0}, {"date": "2022-12-02", "close": 5.04, "volume": 168582.0}, {"date": "2022-12-05", "close": 4.95, "volume": 103100.0}, {"date": "2022-12-06", "close": 4.97, "volume": 151257.0}, {"date": "2022-12-07", "close": 4.87, "volume": 95363.0}, {"date": "2022-12-08", "close": 4.89, "volume": 87266.0}, {"date": "2022-12-09", "close": 4.93, "volume": 106656.0}, {"date": "2022-12-12", "close": 4.93, "volume": 246520.0}, {"date": "2022-12-13", "close": 4.92, "volume": 114153.0}, {"date": "2022-12-14", "close": 4.93, "volume": 181541.0}, {"date": "2022-12-15", "close": 5.04, "volume": 292827.0}, {"date": "2022-12-16", "close": 5.02, "volume": 139571.0}, {"date": "2022-12-19", "close": 5.0, "volume": 149768.0}, {"date": "2022-12-20", "close": 5.0, "volume": 138467.0}, {"date": "2022-12-21", "close": 5.08, "volume": 62410.0}, {"date": "2022-12-22", "close": 5.2, "volume": 143714.0}, {"date": "2022-12-23", "close": 5.17, "volume": 64025.0}, {"date": "2022-12-28", "close": 5.01, "volume": 27418.0}, {"date": "2022-12-29", "close": 5.03, "volume": 26023.0}, {"date": "2022-12-30", "close": 5.14, "volume": 55664.0}, {"date": "2023-01-03", "close": 5.13, "volume": 42758.0}, {"date": "2023-01-04", "close": 5.24, "volume": 108748.0}, {"date": "2023-01-05", "close": 5.14, "volume": 107594.0}, {"date": "2023-01-06", "close": 5.26, "volume": 60849.0}, {"date": "2023-01-09", "close": 5.1, "volume": 172025.0}, {"date": "2023-01-10", "close": 5.07, "volume": 151286.0}, {"date": "2023-01-11", "close": 5.1, "volume": 119890.0}, {"date": "2023-01-12", "close": 5.05, "volume": 128198.0}, {"date": "2023-01-13", "close": 5.05, "volume": 295243.0}, {"date": "2023-01-16", "close": 5.1, "volume": 145916.0}, {"date": "2023-01-17", "close": 5.04, "volume": 131853.0}, {"date": "2023-01-18", "close": 5.03, "volume": 96469.0}, {"date": "2023-01-19", "close": 5.0, "volume": 109808.0}, {"date": "2023-01-20", "close": 5.02, "volume": 71597.0}, {"date": "2023-01-23", "close": 5.03, "volume": 52068.0}, {"date": "2023-01-24", "close": 4.98, "volume": 299733.0}, {"date": "2023-01-25", "close": 4.96, "volume": 83728.0}, {"date": "2023-01-27", "close": 4.93, "volume": 307702.0}, {"date": "2023-01-30", "close": 5.02, "volume": 150119.0}, {"date": "2023-01-31", "close": 5.33, "volume": 450840.0}, {"date": "2023-02-01", "close": 5.26, "volume": 146499.0}, {"date": "2023-02-02", "close": 5.24, "volume": 211685.0}, {"date": "2023-02-03", "close": 5.09, "volume": 150301.0}, {"date": "2023-02-06", "close": 5.09, "volume": 70212.0}, {"date": "2023-02-07", "close": 4.96, "volume": 166177.0}, {"date": "2023-02-08", "close": 4.96, "volume": 211470.0}, {"date": "2023-02-09", "close": 4.95, "volume": 107583.0}, {"date": "2023-02-10", "close": 4.93, "volume": 84754.0}, {"date": "2023-02-13", "close": 4.89, "volume": 105164.0}, {"date": "2023-02-14", "close": 4.82, "volume": 121042.0}, {"date": "2023-02-15", "close": 4.95, "volume": 118055.0}, {"date": "2023-02-16", "close": 4.95, "volume": 165437.0}, {"date": "2023-02-17", "close": 4.94, "volume": 168673.0}, {"date": "2023-02-20", "close": 4.88, "volume": 258064.0}, {"date": "2023-02-21", "close": 4.84, "volume": 67251.0}, {"date": "2023-02-22", "close": 4.65, "volume": 807140.0}, {"date": "2023-02-23", "close": 4.75, "volume": 433161.0}, {"date": "2023-02-24", "close": 4.55, "volume": 305110.0}, {"date": "2023-02-27", "close": 4.48, "volume": 266763.0}, {"date": "2023-02-28", "close": 4.65, "volume": 681536.0}, {"date": "2023-03-01", "close": 4.46, "volume": 317324.0}, {"date": "2023-03-02", "close": 4.53, "volume": 293219.0}, {"date": "2023-03-03", "close": 4.43, "volume": 295842.0}, {"date": "2023-03-06", "close": 4.47, "volume": 210318.0}, {"date": "2023-03-07", "close": 4.54, "volume": 213139.0}, {"date": "2023-03-08", "close": 4.56, "volume": 628403.0}, {"date": "2023-03-09", "close": 4.62, "volume": 569889.0}, {"date": "2023-03-10", "close": 4.62, "volume": 148260.0}, {"date": "2023-03-13", "close": 4.52, "volume": 212795.0}, {"date": "2023-03-14", "close": 4.44, "volume": 215043.0}, {"date": "2023-03-15", "close": 4.45, "volume": 287202.0}, {"date": "2023-03-16", "close": 4.38, "volume": 360547.0}, {"date": "2023-03-17", "close": 4.51, "volume": 257252.0}, {"date": "2023-03-20", "close": 4.39, "volume": 343486.0}, {"date": "2023-03-21", "close": 4.44, "volume": 278786.0}, {"date": "2023-03-22", "close": 4.49, "volume": 217829.0}, {"date": "2023-03-23", "close": 4.5, "volume": 157034.0}, {"date": "2023-03-24", "close": 4.59, "volume": 188099.0}, {"date": "2023-03-27", "close": 4.55, "volume": 345386.0}, {"date": "2023-03-28", "close": 4.51, "volume": 190026.0}, {"date": "2023-03-29", "close": 4.53, "volume": 214020.0}, {"date": "2023-03-30", "close": 4.63, "volume": 227742.0}, {"date": "2023-03-31", "close": 4.62, "volume": 287904.0}, {"date": "2023-04-03", "close": 4.65, "volume": 337778.0}, {"date": "2023-04-04", "close": 4.6, "volume": 52847.0}, {"date": "2023-04-05", "close": 4.55, "volume": 158918.0}, {"date": "2023-04-06", "close": 4.55, "volume": 77202.0}, {"date": "2023-04-11", "close": 4.6, "volume": 98850.0}, {"date": "2023-04-12", "close": 4.62, "volume": 57648.0}, {"date": "2023-04-13", "close": 4.58, "volume": 310288.0}, {"date": "2023-04-14", "close": 4.57, "volume": 483713.0}, {"date": "2023-04-17", "close": 4.6, "volume": 159597.0}, {"date": "2023-04-18", "close": 4.52, "volume": 168669.0}, {"date": "2023-04-19", "close": 4.55, "volume": 283284.0}, {"date": "2023-04-20", "close": 4.5, "volume": 348323.0}, {"date": "2023-04-21", "close": 4.47, "volume": 42887.0}, {"date": "2023-04-24", "close": 4.55, "volume": 106175.0}, {"date": "2023-04-26", "close": 4.59, "volume": 156187.0}, {"date": "2023-04-27", "close": 4.55, "volume": 107178.0}, {"date": "2023-04-28", "close": 4.51, "volume": 132967.0}, {"date": "2023-05-01", "close": 4.56, "volume": 115475.0}, {"date": "2023-05-02", "close": 4.56, "volume": 144115.0}, {"date": "2023-05-03", "close": 4.52, "volume": 108859.0}, {"date": "2023-05-04", "close": 4.42, "volume": 170744.0}, {"date": "2023-05-05", "close": 4.47, "volume": 75634.0}, {"date": "2023-05-08", "close": 4.4, "volume": 52847.0}, {"date": "2023-05-09", "close": 4.47, "volume": 64925.0}, {"date": "2023-05-10", "close": 4.56, "volume": 168662.0}, {"date": "2023-05-11", "close": 4.56, "volume": 1071687.0}, {"date": "2023-05-12", "close": 4.46, "volume": 137451.0}, {"date": "2023-05-15", "close": 4.59, "volume": 507928.0}, {"date": "2023-05-16", "close": 4.65, "volume": 647998.0}, {"date": "2023-05-17", "close": 4.6, "volume": 119375.0}, {"date": "2023-05-18", "close": 4.5, "volume": 144277.0}, {"date": "2023-05-19", "close": 4.58, "volume": 104575.0}, {"date": "2023-05-22", "close": 4.6, "volume": 228818.0}, {"date": "2023-05-23", "close": 4.58, "volume": 74828.0}, {"date": "2023-05-24", "close": 4.54, "volume": 114346.0}, {"date": "2023-05-25", "close": 4.57, "volume": 239789.0}, {"date": "2023-05-26", "close": 4.67, "volume": 182174.0}, {"date": "2023-05-29", "close": 4.96, "volume": 270979.0}, {"date": "2023-05-30", "close": 5.05, "volume": 262640.0}, {"date": "2023-05-31", "close": 4.96, "volume": 1732211.0}, {"date": "2023-06-01", "close": 4.87, "volume": 139349.0}, {"date": "2023-06-02", "close": 4.76, "volume": 149941.0}, {"date": "2023-06-05", "close": 4.84, "volume": 247216.0}, {"date": "2023-06-06", "close": 4.8, "volume": 184994.0}, {"date": "2023-06-07", "close": 4.81, "volume": 186438.0}, {"date": "2023-06-08", "close": 4.7, "volume": 212695.0}, {"date": "2023-06-09", "close": 4.75, "volume": 125528.0}, {"date": "2023-06-13", "close": 4.84, "volume": 361300.0}, {"date": "2023-06-14", "close": 4.99, "volume": 448052.0}, {"date": "2023-06-15", "close": 4.99, "volume": 530193.0}, {"date": "2023-06-16", "close": 5.14, "volume": 465697.0}, {"date": "2023-06-19", "close": 5.08, "volume": 231330.0}, {"date": "2023-06-20", "close": 5.06, "volume": 128029.0}, {"date": "2023-06-21", "close": 5.02, "volume": 145869.0}, {"date": "2023-06-22", "close": 5.02, "volume": 152239.0}, {"date": "2023-06-23", "close": 5.06, "volume": 203828.0}, {"date": "2023-06-26", "close": 5.09, "volume": 132784.0}, {"date": "2023-06-27", "close": 5.07, "volume": 258664.0}, {"date": "2023-06-28", "close": 5.11, "volume": 852571.0}, {"date": "2023-06-29", "close": 5.24, "volume": 281001.0}, {"date": "2023-06-30", "close": 5.17, "volume": 272340.0}, {"date": "2023-07-03", "close": 5.2, "volume": 153147.0}, {"date": "2023-07-04", "close": 5.09, "volume": 169456.0}, {"date": "2023-07-05", "close": 5.1, "volume": 150844.0}, {"date": "2023-07-06", "close": 4.98, "volume": 92691.0}, {"date": "2023-07-07", "close": 5.01, "volume": 182857.0}, {"date": "2023-07-10", "close": 5.0, "volume": 228716.0}, {"date": "2023-07-11", "close": 5.0, "volume": 330157.0}, {"date": "2023-07-12", "close": 4.96, "volume": 166403.0}, {"date": "2023-07-13", "close": 5.0, "volume": 453199.0}, {"date": "2023-07-14", "close": 5.07, "volume": 80093.0}, {"date": "2023-07-17", "close": 5.06, "volume": 58991.0}, {"date": "2023-07-18", "close": 4.97, "volume": 309555.0}, {"date": "2023-07-19", "close": 4.93, "volume": 159183.0}, {"date": "2023-07-20", "close": 4.9, "volume": 41156.0}, {"date": "2023-07-21", "close": 4.86, "volume": 82523.0}, {"date": "2023-07-24", "close": 4.87, "volume": 167043.0}, {"date": "2023-07-25", "close": 4.95, "volume": 99967.0}, {"date": "2023-07-26", "close": 5.08, "volume": 314768.0}, {"date": "2023-07-27", "close": 5.13, "volume": 204537.0}, {"date": "2023-07-28", "close": 5.17, "volume": 108745.0}, {"date": "2023-07-31", "close": 5.24, "volume": 480978.0}, {"date": "2023-08-01", "close": 5.15, "volume": 142078.0}, {"date": "2023-08-02", "close": 5.18, "volume": 167604.0}, {"date": "2023-08-03", "close": 5.13, "volume": 225241.0}, {"date": "2023-08-04", "close": 5.23, "volume": 85362.0}, {"date": "2023-08-07", "close": 5.28, "volume": 133544.0}, {"date": "2023-08-08", "close": 5.24, "volume": 78081.0}, {"date": "2023-08-09", "close": 5.22, "volume": 53963.0}, {"date": "2023-08-10", "close": 5.27, "volume": 286057.0}, {"date": "2023-08-11", "close": 5.29, "volume": 429783.0}, {"date": "2023-08-14", "close": 5.3, "volume": 98052.0}, {"date": "2023-08-15", "close": 5.35, "volume": 106796.0}, {"date": "2023-08-16", "close": 5.42, "volume": 331370.0}, {"date": "2023-08-17", "close": 5.39, "volume": 126807.0}, {"date": "2023-08-18", "close": 5.48, "volume": 153712.0}, {"date": "2023-08-21", "close": 5.4, "volume": 294060.0}, {"date": "2023-08-22", "close": 5.4, "volume": 197522.0}, {"date": "2023-08-23", "close": 5.65, "volume": 1387155.0}, {"date": "2023-08-24", "close": 5.68, "volume": 623402.0}, {"date": "2023-08-25", "close": 5.75, "volume": 636796.0}, {"date": "2023-08-28", "close": 5.75, "volume": 428939.0}, {"date": "2023-08-29", "close": 5.47, "volume": 297917.0}, {"date": "2023-08-30", "close": 5.39, "volume": 725082.0}, {"date": "2023-08-31", "close": 5.48, "volume": 823311.0}, {"date": "2023-09-01", "close": 5.5, "volume": 628915.0}, {"date": "2023-09-04", "close": 5.4, "volume": 276678.0}, {"date": "2023-09-05", "close": 5.4, "volume": 232588.0}, {"date": "2023-09-06", "close": 5.37, "volume": 242074.0}, {"date": "2023-09-07", "close": 5.36, "volume": 847460.0}, {"date": "2023-09-08", "close": 5.37, "volume": 179112.0}, {"date": "2023-09-11", "close": 5.4, "volume": 142055.0}, {"date": "2023-09-12", "close": 5.4, "volume": 136495.0}, {"date": "2023-09-13", "close": 5.27, "volume": 171930.0}, {"date": "2023-09-14", "close": 5.34, "volume": 407447.0}, {"date": "2023-09-15", "close": 5.4, "volume": 233565.0}, {"date": "2023-09-18", "close": 5.4, "volume": 185324.0}, {"date": "2023-09-19", "close": 5.38, "volume": 285383.0}, {"date": "2023-09-20", "close": 5.22, "volume": 314695.0}, {"date": "2023-09-21", "close": 5.27, "volume": 137460.0}, {"date": "2023-09-22", "close": 5.32, "volume": 257527.0}, {"date": "2023-09-25", "close": 5.27, "volume": 132001.0}, {"date": "2023-09-26", "close": 5.27, "volume": 152836.0}, {"date": "2023-09-27", "close": 5.29, "volume": 208653.0}, {"date": "2023-09-28", "close": 5.25, "volume": 124808.0}, {"date": "2023-09-29", "close": 5.29, "volume": 209425.0}, {"date": "2023-10-02", "close": 5.24, "volume": 54264.0}, {"date": "2023-10-03", "close": 5.1, "volume": 239469.0}, {"date": "2023-10-04", "close": 5.17, "volume": 258505.0}, {"date": "2023-10-05", "close": 5.2, "volume": 647929.0}, {"date": "2023-10-06", "close": 5.22, "volume": 97822.0}, {"date": "2023-10-09", "close": 5.18, "volume": 39164.0}, {"date": "2023-10-10", "close": 5.31, "volume": 139518.0}, {"date": "2023-10-11", "close": 5.34, "volume": 153308.0}, {"date": "2023-10-12", "close": 5.47, "volume": 447426.0}, {"date": "2023-10-13", "close": 5.41, "volume": 185796.0}, {"date": "2023-10-16", "close": 5.34, "volume": 116790.0}, {"date": "2023-10-17", "close": 5.35, "volume": 256235.0}, {"date": "2023-10-18", "close": 5.33, "volume": 180252.0}, {"date": "2023-10-19", "close": 5.36, "volume": 137880.0}, {"date": "2023-10-20", "close": 5.36, "volume": 225881.0}, {"date": "2023-10-23", "close": 5.37, "volume": 184488.0}, {"date": "2023-10-24", "close": 5.37, "volume": 189957.0}, {"date": "2023-10-25", "close": 5.29, "volume": 173647.0}, {"date": "2023-10-26", "close": 5.25, "volume": 180414.0}, {"date": "2023-10-27", "close": 5.18, "volume": 57613.0}, {"date": "2023-10-30", "close": 5.13, "volume": 170933.0}, {"date": "2023-10-31", "close": 5.19, "volume": 130927.0}, {"date": "2023-11-01", "close": 5.17, "volume": 148425.0}, {"date": "2023-11-02", "close": 5.28, "volume": 281556.0}, {"date": "2023-11-03", "close": 5.18, "volume": 211206.0}, {"date": "2023-11-06", "close": 5.09, "volume": 189443.0}, {"date": "2023-11-07", "close": 5.2, "volume": 65216.0}, {"date": "2023-11-08", "close": 5.25, "volume": 63802.0}, {"date": "2023-11-09", "close": 5.19, "volume": 151796.0}, {"date": "2023-11-10", "close": 5.1, "volume": 218136.0}, {"date": "2023-11-13", "close": 5.1, "volume": 55328.0}, {"date": "2023-11-14", "close": 5.14, "volume": 84206.0}, {"date": "2023-11-15", "close": 5.19, "volume": 88641.0}, {"date": "2023-11-16", "close": 5.19, "volume": 160281.0}, {"date": "2023-11-17", "close": 5.15, "volume": 79867.0}, {"date": "2023-11-20", "close": 5.23, "volume": 53930.0}, {"date": "2023-11-21", "close": 5.2, "volume": 375004.0}, {"date": "2023-11-22", "close": 5.27, "volume": 117604.0}, {"date": "2023-11-23", "close": 5.4, "volume": 231618.0}, {"date": "2023-11-24", "close": 5.38, "volume": 184251.0}, {"date": "2023-11-27", "close": 5.34, "volume": 129367.0}, {"date": "2023-11-28", "close": 5.35, "volume": 206629.0}, {"date": "2023-11-29", "close": 5.4, "volume": 357167.0}, {"date": "2023-11-30", "close": 5.34, "volume": 514756.0}, {"date": "2023-12-01", "close": 5.34, "volume": 127100.0}, {"date": "2023-12-04", "close": 5.14, "volume": 293493.0}, {"date": "2023-12-05", "close": 5.07, "volume": 388697.0}, {"date": "2023-12-06", "close": 5.04, "volume": 467625.0}, {"date": "2023-12-07", "close": 5.13, "volume": 570546.0}, {"date": "2023-12-08", "close": 5.05, "volume": 424765.0}, {"date": "2023-12-11", "close": 5.07, "volume": 524273.0}, {"date": "2023-12-12", "close": 5.05, "volume": 199591.0}, {"date": "2023-12-13", "close": 5.05, "volume": 261527.0}, {"date": "2023-12-14", "close": 5.05, "volume": 691804.0}, {"date": "2023-12-15", "close": 5.08, "volume": 554727.0}, {"date": "2023-12-18", "close": 5.0, "volume": 193965.0}, {"date": "2023-12-19", "close": 4.92, "volume": 388838.0}, {"date": "2023-12-20", "close": 5.0, "volume": 329014.0}, {"date": "2023-12-21", "close": 4.99, "volume": 165118.0}, {"date": "2023-12-22", "close": 4.93, "volume": 149491.0}, {"date": "2023-12-27", "close": 4.96, "volume": 116890.0}, {"date": "2023-12-28", "close": 5.05, "volume": 84211.0}, {"date": "2023-12-29", "close": 5.09, "volume": 46743.0}, {"date": "2024-01-02", "close": 5.1, "volume": 99503.0}, {"date": "2024-01-03", "close": 5.06, "volume": 113591.0}, {"date": "2024-01-04", "close": 5.0, "volume": 181104.0}, {"date": "2024-01-05", "close": 4.87, "volume": 214143.0}, {"date": "2024-01-08", "close": 4.89, "volume": 134814.0}, {"date": "2024-01-09", "close": 4.9, "volume": 188544.0}, {"date": "2024-01-10", "close": 4.92, "volume": 136111.0}, {"date": "2024-01-11", "close": 4.93, "volume": 266766.0}, {"date": "2024-01-12", "close": 4.91, "volume": 116121.0}, {"date": "2024-01-15", "close": 4.94, "volume": 98718.0}, {"date": "2024-01-16", "close": 4.86, "volume": 370456.0}, {"date": "2024-01-17", "close": 4.82, "volume": 171630.0}, {"date": "2024-01-18", "close": 4.82, "volume": 181240.0}, {"date": "2024-01-19", "close": 4.87, "volume": 161836.0}, {"date": "2024-01-22", "close": 4.87, "volume": 114141.0}, {"date": "2024-01-23", "close": 4.88, "volume": 208597.0}, {"date": "2024-01-24", "close": 4.88, "volume": 269888.0}, {"date": "2024-01-25", "close": 4.95, "volume": 143934.0}, {"date": "2024-01-29", "close": 4.95, "volume": 221331.0}, {"date": "2024-01-30", "close": 5.1, "volume": 316205.0}, {"date": "2024-01-31", "close": 5.15, "volume": 282101.0}, {"date": "2024-02-01", "close": 5.18, "volume": 171849.0}, {"date": "2024-02-02", "close": 5.36, "volume": 191082.0}, {"date": "2024-02-05", "close": 5.38, "volume": 151987.0}, {"date": "2024-02-06", "close": 5.33, "volume": 93415.0}, {"date": "2024-02-07", "close": 5.3, "volume": 1065441.0}, {"date": "2024-02-08", "close": 5.27, "volume": 234567.0}, {"date": "2024-02-09", "close": 5.11, "volume": 150681.0}, {"date": "2024-02-12", "close": 5.1, "volume": 304934.0}, {"date": "2024-02-13", "close": 5.34, "volume": 335228.0}, {"date": "2024-02-14", "close": 5.44, "volume": 271794.0}, {"date": "2024-02-15", "close": 5.42, "volume": 397126.0}, {"date": "2024-02-16", "close": 5.38, "volume": 162424.0}, {"date": "2024-02-19", "close": 5.55, "volume": 636105.0}, {"date": "2024-02-20", "close": 5.59, "volume": 458204.0}, {"date": "2024-02-21", "close": 5.11, "volume": 2694040.0}, {"date": "2024-02-22", "close": 5.01, "volume": 1943620.0}, {"date": "2024-02-23", "close": 4.89, "volume": 468364.0}, {"date": "2024-02-26", "close": 4.8, "volume": 363547.0}, {"date": "2024-02-27", "close": 4.82, "volume": 128241.0}, {"date": "2024-02-28", "close": 4.7, "volume": 745919.0}, {"date": "2024-02-29", "close": 4.8, "volume": 335464.0}, {"date": "2024-03-01", "close": 4.85, "volume": 163999.0}, {"date": "2024-03-04", "close": 4.78, "volume": 240043.0}, {"date": "2024-03-05", "close": 4.78, "volume": 276214.0}, {"date": "2024-03-06", "close": 4.85, "volume": 278237.0}, {"date": "2024-03-07", "close": 4.86, "volume": 224141.0}, {"date": "2024-03-08", "close": 4.94, "volume": 132252.0}, {"date": "2024-03-11", "close": 5.0, "volume": 276755.0}, {"date": "2024-03-12", "close": 5.1, "volume": 288052.0}, {"date": "2024-03-13", "close": 5.1, "volume": 405060.0}, {"date": "2024-03-14", "close": 5.11, "volume": 216327.0}, {"date": "2024-03-15", "close": 5.09, "volume": 396980.0}, {"date": "2024-03-18", "close": 5.02, "volume": 139120.0}, {"date": "2024-03-19", "close": 4.94, "volume": 173131.0}, {"date": "2024-03-20", "close": 4.9, "volume": 160459.0}, {"date": "2024-03-21", "close": 4.88, "volume": 163489.0}, {"date": "2024-03-22", "close": 4.8, "volume": 168433.0}, {"date": "2024-03-25", "close": 4.81, "volume": 1083335.0}, {"date": "2024-03-26", "close": 4.84, "volume": 102972.0}, {"date": "2024-03-27", "close": 4.82, "volume": 184930.0}, {"date": "2024-03-28", "close": 4.87, "volume": 246096.0}, {"date": "2024-04-02", "close": 4.92, "volume": 97489.0}, {"date": "2024-04-03", "close": 4.77, "volume": 239947.0}, {"date": "2024-04-04", "close": 4.78, "volume": 217620.0}, {"date": "2024-04-05", "close": 4.76, "volume": 170616.0}, {"date": "2024-04-08", "close": 4.75, "volume": 173848.0}, {"date": "2024-04-09", "close": 4.82, "volume": 69381.0}, {"date": "2024-04-10", "close": 4.78, "volume": 569473.0}, {"date": "2024-04-11", "close": 4.78, "volume": 237310.0}, {"date": "2024-04-12", "close": 4.7, "volume": 228328.0}, {"date": "2024-04-15", "close": 4.73, "volume": 341163.0}, {"date": "2024-04-16", "close": 4.6, "volume": 113116.0}, {"date": "2024-04-17", "close": 4.68, "volume": 148817.0}, {"date": "2024-04-18", "close": 4.65, "volume": 51378.0}, {"date": "2024-04-19", "close": 4.57, "volume": 125049.0}, {"date": "2024-04-22", "close": 4.68, "volume": 119788.0}, {"date": "2024-04-23", "close": 4.68, "volume": 96426.0}, {"date": "2024-04-24", "close": 4.79, "volume": 237064.0}, {"date": "2024-04-26", "close": 4.67, "volume": 105847.0}, {"date": "2024-04-29", "close": 4.72, "volume": 209753.0}, {"date": "2024-04-30", "close": 4.7, "volume": 167208.0}, {"date": "2024-05-01", "close": 4.7, "volume": 115740.0}, {"date": "2024-05-02", "close": 4.65, "volume": 128356.0}, {"date": "2024-05-03", "close": 4.75, "volume": 116590.0}, {"date": "2024-05-06", "close": 4.65, "volume": 306270.0}, {"date": "2024-05-07", "close": 4.73, "volume": 154594.0}, {"date": "2024-05-08", "close": 4.66, "volume": 116036.0}, {"date": "2024-05-09", "close": 4.64, "volume": 159559.0}, {"date": "2024-05-10", "close": 4.66, "volume": 159785.0}, {"date": "2024-05-13", "close": 4.67, "volume": 264254.0}, {"date": "2024-05-14", "close": 4.6, "volume": 211685.0}, {"date": "2024-05-15", "close": 4.6, "volume": 94457.0}, {"date": "2024-05-16", "close": 4.63, "volume": 138353.0}, {"date": "2024-05-17", "close": 4.52, "volume": 392465.0}, {"date": "2024-05-20", "close": 4.62, "volume": 326183.0}, {"date": "2024-05-21", "close": 4.66, "volume": 365394.0}, {"date": "2024-05-22", "close": 4.57, "volume": 293417.0}, {"date": "2024-05-23", "close": 4.63, "volume": 163401.0}, {"date": "2024-05-24", "close": 4.59, "volume": 88461.0}, {"date": "2024-05-27", "close": 4.63, "volume": 141379.0}, {"date": "2024-05-28", "close": 4.68, "volume": 175143.0}, {"date": "2024-05-29", "close": 4.61, "volume": 256159.0}, {"date": "2024-05-30", "close": 4.7, "volume": 296419.0}, {"date": "2024-05-31", "close": 4.75, "volume": 441084.0}, {"date": "2024-06-03", "close": 4.66, "volume": 133388.0}, {"date": "2024-06-04", "close": 4.62, "volume": 162221.0}, {"date": "2024-06-05", "close": 4.56, "volume": 100804.0}, {"date": "2024-06-06", "close": 4.57, "volume": 283141.0}, {"date": "2024-06-07", "close": 4.55, "volume": 88498.0}, {"date": "2024-06-11", "close": 4.51, "volume": 108734.0}, {"date": "2024-06-12", "close": 4.47, "volume": 136217.0}, {"date": "2024-06-13", "close": 4.4, "volume": 581229.0}, {"date": "2024-06-14", "close": 4.35, "volume": 415896.0}, {"date": "2024-06-17", "close": 4.29, "volume": 964201.0}, {"date": "2024-06-18", "close": 4.06, "volume": 1684697.0}, {"date": "2024-06-19", "close": 4.17, "volume": 1128550.0}, {"date": "2024-06-20", "close": 4.2, "volume": 1317643.0}, {"date": "2024-06-21", "close": 4.4, "volume": 854064.0}, {"date": "2024-06-24", "close": 4.32, "volume": 508275.0}, {"date": "2024-06-25", "close": 4.46, "volume": 443606.0}, {"date": "2024-06-26", "close": 4.42, "volume": 281577.0}, {"date": "2024-06-27", "close": 4.45, "volume": 344533.0}, {"date": "2024-06-28", "close": 4.54, "volume": 579981.0}, {"date": "2024-07-01", "close": 4.49, "volume": 272027.0}, {"date": "2024-07-02", "close": 4.43, "volume": 204955.0}, {"date": "2024-07-03", "close": 4.4, "volume": 254729.0}, {"date": "2024-07-04", "close": 4.44, "volume": 199520.0}, {"date": "2024-07-05", "close": 4.47, "volume": 307308.0}, {"date": "2024-07-08", "close": 4.56, "volume": 418019.0}, {"date": "2024-07-09", "close": 4.45, "volume": 241167.0}, {"date": "2024-07-10", "close": 4.39, "volume": 315258.0}, {"date": "2024-07-11", "close": 4.39, "volume": 360357.0}, {"date": "2024-07-12", "close": 4.42, "volume": 349514.0}, {"date": "2024-07-15", "close": 4.5, "volume": 168228.0}, {"date": "2024-07-16", "close": 4.48, "volume": 186451.0}, {"date": "2024-07-17", "close": 4.48, "volume": 143003.0}, {"date": "2024-07-18", "close": 4.41, "volume": 141546.0}, {"date": "2024-07-19", "close": 4.37, "volume": 266623.0}, {"date": "2024-07-22", "close": 4.34, "volume": 275144.0}, {"date": "2024-07-23", "close": 4.39, "volume": 239830.0}, {"date": "2024-07-24", "close": 4.34, "volume": 723845.0}, {"date": "2024-07-25", "close": 4.34, "volume": 476732.0}, {"date": "2024-07-26", "close": 4.29, "volume": 207504.0}, {"date": "2024-07-29", "close": 4.38, "volume": 216478.0}, {"date": "2024-07-30", "close": 4.47, "volume": 294595.0}, {"date": "2024-07-31", "close": 4.51, "volume": 211688.0}, {"date": "2024-08-01", "close": 4.53, "volume": 249013.0}, {"date": "2024-08-02", "close": 4.47, "volume": 374114.0}, {"date": "2024-08-05", "close": 4.29, "volume": 331707.0}, {"date": "2024-08-06", "close": 4.23, "volume": 944448.0}, {"date": "2024-08-07", "close": 4.13, "volume": 396451.0}, {"date": "2024-08-08", "close": 4.32, "volume": 522388.0}, {"date": "2024-08-09", "close": 4.25, "volume": 239279.0}, {"date": "2024-08-12", "close": 4.3, "volume": 163016.0}, {"date": "2024-08-13", "close": 4.21, "volume": 493219.0}, {"date": "2024-08-14", "close": 4.28, "volume": 157467.0}, {"date": "2024-08-15", "close": 4.29, "volume": 103177.0}, {"date": "2024-08-16", "close": 4.3, "volume": 449006.0}, {"date": "2024-08-19", "close": 4.4, "volume": 388499.0}, {"date": "2024-08-20", "close": 4.34, "volume": 435747.0}, {"date": "2024-08-21", "close": 4.68, "volume": 1366913.0}, {"date": "2024-08-22", "close": 4.57, "volume": 584461.0}, {"date": "2024-08-23", "close": 4.55, "volume": 613290.0}, {"date": "2024-08-26", "close": 4.39, "volume": 586059.0}, {"date": "2024-08-27", "close": 4.25, "volume": 585249.0}, {"date": "2024-08-28", "close": 4.21, "volume": 417269.0}, {"date": "2024-08-29", "close": 4.25, "volume": 287976.0}, {"date": "2024-08-30", "close": 4.3, "volume": 496657.0}, {"date": "2024-09-02", "close": 4.26, "volume": 699931.0}, {"date": "2024-09-03", "close": 4.24, "volume": 284927.0}, {"date": "2024-09-04", "close": 4.37, "volume": 435486.0}, {"date": "2024-09-05", "close": 4.42, "volume": 275269.0}, {"date": "2024-09-06", "close": 4.37, "volume": 367895.0}, {"date": "2024-09-09", "close": 4.36, "volume": 139887.0}, {"date": "2024-09-10", "close": 4.37, "volume": 298457.0}, {"date": "2024-09-11", "close": 4.35, "volume": 168961.0}, {"date": "2024-09-12", "close": 4.39, "volume": 173504.0}, {"date": "2024-09-13", "close": 4.35, "volume": 91851.0}, {"date": "2024-09-16", "close": 4.37, "volume": 182955.0}, {"date": "2024-09-17", "close": 4.35, "volume": 436008.0}, {"date": "2024-09-18", "close": 4.3, "volume": 135306.0}, {"date": "2024-09-19", "close": 4.33, "volume": 395872.0}, {"date": "2024-09-20", "close": 4.4, "volume": 1643221.0}, {"date": "2024-09-23", "close": 4.43, "volume": 133504.0}, {"date": "2024-09-24", "close": 4.53, "volume": 334060.0}, {"date": "2024-09-25", "close": 4.63, "volume": 510351.0}, {"date": "2024-09-26", "close": 4.68, "volume": 192123.0}, {"date": "2024-09-27", "close": 4.72, "volume": 230214.0}, {"date": "2024-09-30", "close": 4.76, "volume": 224567.0}, {"date": "2024-10-01", "close": 4.76, "volume": 396615.0}, {"date": "2024-10-02", "close": 4.71, "volume": 166626.0}, {"date": "2024-10-03", "close": 4.7, "volume": 135333.0}, {"date": "2024-10-04", "close": 4.69, "volume": 269237.0}, {"date": "2024-10-07", "close": 4.65, "volume": 172919.0}, {"date": "2024-10-08", "close": 4.65, "volume": 224584.0}, {"date": "2024-10-09", "close": 4.72, "volume": 120837.0}, {"date": "2024-10-10", "close": 4.97, "volume": 439910.0}, {"date": "2024-10-11", "close": 4.93, "volume": 378057.0}, {"date": "2024-10-14", "close": 5.09, "volume": 626983.0}, {"date": "2024-10-15", "close": 5.06, "volume": 619863.0}, {"date": "2024-10-16", "close": 4.88, "volume": 311344.0}, {"date": "2024-10-17", "close": 4.94, "volume": 239666.0}, {"date": "2024-10-18", "close": 4.9, "volume": 250134.0}, {"date": "2024-10-21", "close": 4.82, "volume": 827908.0}, {"date": "2024-10-22", "close": 4.94, "volume": 252708.0}, {"date": "2024-10-23", "close": 4.96, "volume": 160760.0}, {"date": "2024-10-24", "close": 5.0, "volume": 265945.0}, {"date": "2024-10-25", "close": 5.07, "volume": 273462.0}, {"date": "2024-10-28", "close": 4.99, "volume": 216523.0}, {"date": "2024-10-29", "close": 4.97, "volume": 396736.0}, {"date": "2024-10-30", "close": 4.98, "volume": 237416.0}, {"date": "2024-10-31", "close": 4.97, "volume": 247536.0}, {"date": "2024-11-01", "close": 4.91, "volume": 184411.0}, {"date": "2024-11-04", "close": 4.9, "volume": 129677.0}, {"date": "2024-11-05", "close": 4.87, "volume": 83711.0}, {"date": "2024-11-06", "close": 4.98, "volume": 382720.0}, {"date": "2024-11-07", "close": 5.09, "volume": 450593.0}, {"date": "2024-11-08", "close": 5.24, "volume": 630861.0}, {"date": "2024-11-11", "close": 5.27, "volume": 606429.0}, {"date": "2024-11-12", "close": 5.45, "volume": 380553.0}, {"date": "2024-11-13", "close": 5.52, "volume": 904174.0}, {"date": "2024-11-14", "close": 5.64, "volume": 958597.0}, {"date": "2024-11-15", "close": 5.64, "volume": 390725.0}, {"date": "2024-11-18", "close": 5.47, "volume": 173842.0}, {"date": "2024-11-19", "close": 5.52, "volume": 266029.0}, {"date": "2024-11-20", "close": 5.52, "volume": 172812.0}, {"date": "2024-11-21", "close": 5.45, "volume": 355994.0}, {"date": "2024-11-22", "close": 5.5, "volume": 305940.0}, {"date": "2024-11-25", "close": 5.57, "volume": 287784.0}, {"date": "2024-11-26", "close": 5.7, "volume": 339041.0}, {"date": "2024-11-27", "close": 5.77, "volume": 365151.0}, {"date": "2024-11-28", "close": 5.83, "volume": 292297.0}, {"date": "2024-11-29", "close": 5.81, "volume": 156414.0}, {"date": "2024-12-02", "close": 5.73, "volume": 180029.0}, {"date": "2024-12-03", "close": 5.71, "volume": 463120.0}, {"date": "2024-12-04", "close": 5.49, "volume": 1074278.0}, {"date": "2024-12-05", "close": 5.69, "volume": 649532.0}, {"date": "2024-12-06", "close": 5.59, "volume": 387501.0}, {"date": "2024-12-09", "close": 5.59, "volume": 125952.0}, {"date": "2024-12-10", "close": 5.37, "volume": 467621.0}, {"date": "2024-12-11", "close": 5.45, "volume": 217354.0}, {"date": "2024-12-12", "close": 5.53, "volume": 174431.0}, {"date": "2024-12-13", "close": 5.44, "volume": 139443.0}, {"date": "2024-12-16", "close": 5.35, "volume": 282268.0}, {"date": "2024-12-17", "close": 5.38, "volume": 200167.0}, {"date": "2024-12-18", "close": 5.45, "volume": 346486.0}, {"date": "2024-12-19", "close": 5.32, "volume": 182088.0}, {"date": "2024-12-20", "close": 5.31, "volume": 209552.0}, {"date": "2024-12-23", "close": 5.34, "volume": 180574.0}, {"date": "2024-12-24", "close": 5.36, "volume": 43035.0}, {"date": "2024-12-27", "close": 5.35, "volume": 56213.0}, {"date": "2024-12-30", "close": 5.42, "volume": 121333.0}, {"date": "2024-12-31", "close": 5.35, "volume": 59676.0}, {"date": "2025-01-02", "close": 5.39, "volume": 125721.0}, {"date": "2025-01-03", "close": 5.41, "volume": 155850.0}, {"date": "2025-01-06", "close": 5.37, "volume": 224657.0}, {"date": "2025-01-07", "close": 5.33, "volume": 283803.0}, {"date": "2025-01-08", "close": 5.26, "volume": 129029.0}, {"date": "2025-01-09", "close": 5.25, "volume": 146292.0}, {"date": "2025-01-10", "close": 5.24, "volume": 104123.0}, {"date": "2025-01-13", "close": 5.06, "volume": 214679.0}, {"date": "2025-01-14", "close": 5.11, "volume": 314633.0}, {"date": "2025-01-15", "close": 5.13, "volume": 122529.0}, {"date": "2025-01-16", "close": 5.2, "volume": 169567.0}, {"date": "2025-01-17", "close": 5.18, "volume": 117291.0}, {"date": "2025-01-20", "close": 5.25, "volume": 339303.0}, {"date": "2025-01-21", "close": 5.31, "volume": 120358.0}, {"date": "2025-01-22", "close": 5.34, "volume": 151467.0}, {"date": "2025-01-23", "close": 5.31, "volume": 271260.0}, {"date": "2025-01-24", "close": 5.24, "volume": 206185.0}, {"date": "2025-01-28", "close": 5.31, "volume": 146476.0}, {"date": "2025-01-29", "close": 5.43, "volume": 285712.0}, {"date": "2025-01-30", "close": 5.37, "volume": 175776.0}, {"date": "2025-01-31", "close": 5.47, "volume": 205483.0}, {"date": "2025-02-03", "close": 5.59, "volume": 641179.0}, {"date": "2025-02-04", "close": 5.68, "volume": 809409.0}, {"date": "2025-02-05", "close": 5.68, "volume": 240106.0}, {"date": "2025-02-06", "close": 5.7, "volume": 142675.0}, {"date": "2025-02-07", "close": 5.65, "volume": 251909.0}, {"date": "2025-02-10", "close": 5.69, "volume": 383574.0}, {"date": "2025-02-11", "close": 5.7, "volume": 214594.0}, {"date": "2025-02-12", "close": 5.66, "volume": 134810.0}, {"date": "2025-02-13", "close": 5.67, "volume": 128069.0}, {"date": "2025-02-14", "close": 5.69, "volume": 956544.0}, {"date": "2025-02-17", "close": 5.7, "volume": 644515.0}, {"date": "2025-02-18", "close": 5.68, "volume": 189642.0}, {"date": "2025-02-19", "close": 5.42, "volume": 1181657.0}, {"date": "2025-02-20", "close": 5.13, "volume": 642432.0}, {"date": "2025-02-21", "close": 5.16, "volume": 662405.0}, {"date": "2025-02-24", "close": 5.08, "volume": 340008.0}, {"date": "2025-02-25", "close": 5.07, "volume": 439133.0}, {"date": "2025-02-26", "close": 5.05, "volume": 284469.0}, {"date": "2025-02-27", "close": 5.01, "volume": 298115.0}, {"date": "2025-02-28", "close": 5.06, "volume": 543008.0}, {"date": "2025-03-03", "close": 5.03, "volume": 221359.0}, {"date": "2025-03-04", "close": 5.03, "volume": 713901.0}, {"date": "2025-03-05", "close": 5.12, "volume": 234657.0}, {"date": "2025-03-06", "close": 5.07, "volume": 261784.0}, {"date": "2025-03-07", "close": 5.08, "volume": 311171.0}, {"date": "2025-03-10", "close": 4.93, "volume": 300579.0}, {"date": "2025-03-11", "close": 4.87, "volume": 356510.0}, {"date": "2025-03-12", "close": 4.86, "volume": 625038.0}, {"date": "2025-03-13", "close": 4.8, "volume": 581839.0}, {"date": "2025-03-14", "close": 4.78, "volume": 398199.0}, {"date": "2025-03-17", "close": 4.78, "volume": 242143.0}, {"date": "2025-03-18", "close": 4.89, "volume": 480409.0}, {"date": "2025-03-19", "close": 4.81, "volume": 501296.0}, {"date": "2025-03-20", "close": 4.85, "volume": 243060.0}, {"date": "2025-03-21", "close": 4.96, "volume": 402418.0}, {"date": "2025-03-24", "close": 4.97, "volume": 372419.0}, {"date": "2025-03-25", "close": 5.0, "volume": 515493.0}, {"date": "2025-03-26", "close": 4.95, "volume": 203722.0}, {"date": "2025-03-27", "close": 4.92, "volume": 499071.0}, {"date": "2025-03-28", "close": 4.93, "volume": 689360.0}, {"date": "2025-03-31", "close": 5.0, "volume": 333161.0}, {"date": "2025-04-01", "close": 4.92, "volume": 229010.0}, {"date": "2025-04-02", "close": 4.95, "volume": 333907.0}, {"date": "2025-04-03", "close": 5.09, "volume": 434798.0}, {"date": "2025-04-04", "close": 4.79, "volume": 528135.0}, {"date": "2025-04-07", "close": 4.81, "volume": 1151534.0}, {"date": "2025-04-08", "close": 5.0, "volume": 437543.0}, {"date": "2025-04-09", "close": 4.75, "volume": 980978.0}, {"date": "2025-04-10", "close": 5.14, "volume": 446642.0}, {"date": "2025-04-11", "close": 5.12, "volume": 322389.0}, {"date": "2025-04-14", "close": 5.14, "volume": 151220.0}, {"date": "2025-04-15", "close": 5.16, "volume": 91216.0}, {"date": "2025-04-16", "close": 5.04, "volume": 557146.0}, {"date": "2025-04-17", "close": 5.04, "volume": 813394.0}, {"date": "2025-04-22", "close": 5.03, "volume": 543307.0}, {"date": "2025-04-23", "close": 5.11, "volume": 445322.0}, {"date": "2025-04-24", "close": 5.13, "volume": 696749.0}, {"date": "2025-04-28", "close": 5.26, "volume": 314166.0}, {"date": "2025-04-29", "close": 5.38, "volume": 618066.0}, {"date": "2025-04-30", "close": 5.41, "volume": 311988.0}, {"date": "2025-05-01", "close": 5.37, "volume": 203752.0}, {"date": "2025-05-02", "close": 5.25, "volume": 547035.0}, {"date": "2025-05-05", "close": 5.13, "volume": 689115.0}, {"date": "2025-05-06", "close": 4.95, "volume": 587563.0}, {"date": "2025-05-07", "close": 4.91, "volume": 735774.0}, {"date": "2025-05-08", "close": 5.0, "volume": 672717.0}, {"date": "2025-05-09", "close": 5.01, "volume": 325847.0}, {"date": "2025-05-12", "close": 4.98, "volume": 251338.0}, {"date": "2025-05-13", "close": 4.97, "volume": 233394.0}, {"date": "2025-05-14", "close": 4.98, "volume": 387832.0}, {"date": "2025-05-15", "close": 5.05, "volume": 268456.0}, {"date": "2025-05-16", "close": 5.03, "volume": 221931.0}, {"date": "2025-05-19", "close": 5.04, "volume": 246877.0}, {"date": "2025-05-20", "close": 5.06, "volume": 357944.0}, {"date": "2025-05-21", "close": 5.07, "volume": 197133.0}, {"date": "2025-05-22", "close": 5.02, "volume": 209507.0}, {"date": "2025-05-23", "close": 5.09, "volume": 338184.0}, {"date": "2025-05-26", "close": 5.11, "volume": 235741.0}, {"date": "2025-05-27", "close": 5.06, "volume": 242247.0}, {"date": "2025-05-28", "close": 5.18, "volume": 198825.0}, {"date": "2025-05-29", "close": 5.14, "volume": 205178.0}, {"date": "2025-05-30", "close": 5.1, "volume": 579092.0}, {"date": "2025-06-02", "close": 5.19, "volume": 342016.0}, {"date": "2025-06-03", "close": 5.18, "volume": 252175.0}, {"date": "2025-06-04", "close": 5.15, "volume": 84980.0}, {"date": "2025-06-05", "close": 5.13, "volume": 328431.0}, {"date": "2025-06-06", "close": 5.11, "volume": 155361.0}, {"date": "2025-06-10", "close": 5.07, "volume": 205867.0}, {"date": "2025-06-11", "close": 5.04, "volume": 602065.0}, {"date": "2025-06-12", "close": 5.02, "volume": 229381.0}, {"date": "2025-06-13", "close": 4.93, "volume": 301221.0}, {"date": "2025-06-16", "close": 5.0, "volume": 617256.0}, {"date": "2025-06-17", "close": 4.98, "volume": 381452.0}, {"date": "2025-06-18", "close": 5.06, "volume": 497222.0}, {"date": "2025-06-19", "close": 5.03, "volume": 356552.0}, {"date": "2025-06-20", "close": 5.06, "volume": 1073590.0}, {"date": "2025-06-23", "close": 4.93, "volume": 199672.0}, {"date": "2025-06-24", "close": 4.86, "volume": 488856.0}, {"date": "2025-06-25", "close": 4.85, "volume": 763712.0}, {"date": "2025-06-26", "close": 4.84, "volume": 579070.0}, {"date": "2025-06-27", "close": 4.85, "volume": 305170.0}, {"date": "2025-06-30", "close": 4.98, "volume": 413710.0}, {"date": "2025-07-01", "close": 4.87, "volume": 646438.0}, {"date": "2025-07-02", "close": 4.91, "volume": 935401.0}, {"date": "2025-07-03", "close": 4.9, "volume": 703977.0}, {"date": "2025-07-04", "close": 4.82, "volume": 473591.0}, {"date": "2025-07-07", "close": 4.75, "volume": 967283.0}, {"date": "2025-07-08", "close": 4.86, "volume": 612599.0}, {"date": "2025-07-09", "close": 4.86, "volume": 320824.0}, {"date": "2025-07-10", "close": 4.82, "volume": 410868.0}, {"date": "2025-07-11", "close": 4.78, "volume": 218670.0}, {"date": "2025-07-14", "close": 5.3, "volume": 1019684.0}, {"date": "2025-07-15", "close": 5.56, "volume": 1376696.0}, {"date": "2025-07-16", "close": 5.62, "volume": 696253.0}, {"date": "2025-07-17", "close": 5.71, "volume": 1071614.0}, {"date": "2025-07-18", "close": 5.78, "volume": 521789.0}, {"date": "2025-07-21", "close": 5.84, "volume": 501679.0}, {"date": "2025-07-22", "close": 5.82, "volume": 517312.0}, {"date": "2025-07-23", "close": 6.01, "volume": 1292940.0}, {"date": "2025-07-24", "close": 6.06, "volume": 481558.0}, {"date": "2025-07-25", "close": 5.99, "volume": 256545.0}, {"date": "2025-07-28", "close": 5.9, "volume": 244170.0}, {"date": "2025-07-29", "close": 5.98, "volume": 304675.0}, {"date": "2025-07-30", "close": 5.98, "volume": 473632.0}, {"date": "2025-07-31", "close": 6.01, "volume": 366690.0}, {"date": "2025-08-01", "close": 6.09, "volume": 344672.0}, {"date": "2025-08-04", "close": 6.04, "volume": 274603.0}, {"date": "2025-08-05", "close": 6.02, "volume": 275937.0}, {"date": "2025-08-06", "close": 6.08, "volume": 310129.0}, {"date": "2025-08-07", "close": 6.15, "volume": 576287.0}, {"date": "2025-08-08", "close": 6.09, "volume": 226034.0}, {"date": "2025-08-11", "close": 6.15, "volume": 666232.0}, {"date": "2025-08-12", "close": 6.09, "volume": 174528.0}, {"date": "2025-08-13", "close": 6.14, "volume": 586480.0}, {"date": "2025-08-14", "close": 6.07, "volume": 268035.0}, {"date": "2025-08-15", "close": 6.04, "volume": 159756.0}, {"date": "2025-08-18", "close": 5.95, "volume": 185868.0}, {"date": "2025-08-19", "close": 5.95, "volume": 221058.0}, {"date": "2025-08-20", "close": 5.6, "volume": 2483828.0}, {"date": "2025-08-21", "close": 5.6, "volume": 1015158.0}, {"date": "2025-08-22", "close": 5.6, "volume": 516237.0}, {"date": "2025-08-25", "close": 5.5, "volume": 480832.0}, {"date": "2025-08-26", "close": 5.63, "volume": 880793.0}, {"date": "2025-08-27", "close": 5.74, "volume": 384186.0}, {"date": "2025-08-28", "close": 5.81, "volume": 418527.0}, {"date": "2025-08-29", "close": 5.96, "volume": 363665.0}, {"date": "2025-09-01", "close": 5.8, "volume": 471721.0}, {"date": "2025-09-02", "close": 5.83, "volume": 640987.0}, {"date": "2025-09-03", "close": 5.75, "volume": 630108.0}, {"date": "2025-09-04", "close": 5.71, "volume": 343570.0}, {"date": "2025-09-05", "close": 5.75, "volume": 169479.0}, {"date": "2025-09-08", "close": 5.79, "volume": 153424.0}, {"date": "2025-09-09", "close": 5.78, "volume": 171145.0}, {"date": "2025-09-10", "close": 5.77, "volume": 195562.0}, {"date": "2025-09-11", "close": 5.79, "volume": 210827.0}, {"date": "2025-09-12", "close": 5.79, "volume": 216304.0}, {"date": "2025-09-15", "close": 5.8, "volume": 97111.0}, {"date": "2025-09-16", "close": 5.98, "volume": 483559.0}, {"date": "2025-09-17", "close": 5.9, "volume": 403081.0}, {"date": "2025-09-18", "close": 6.05, "volume": 598645.0}, {"date": "2025-09-19", "close": 6.22, "volume": 2105223.0}, {"date": "2025-09-22", "close": 6.11, "volume": 409497.0}, {"date": "2025-09-23", "close": 6.49, "volume": 1164497.0}, {"date": "2025-09-24", "close": 6.39, "volume": 499194.0}, {"date": "2025-09-25", "close": 6.44, "volume": 330052.0}, {"date": "2025-09-26", "close": 6.48, "volume": 505252.0}, {"date": "2025-09-29", "close": 6.05, "volume": 520600.0}, {"date": "2025-09-30", "close": 5.87, "volume": 656229.0}, {"date": "2025-10-01", "close": 5.83, "volume": 466558.0}, {"date": "2025-10-02", "close": 5.76, "volume": 462587.0}, {"date": "2025-10-03", "close": 5.89, "volume": 177686.0}, {"date": "2025-10-06", "close": 5.8, "volume": 146358.0}, {"date": "2025-10-07", "close": 5.82, "volume": 171925.0}, {"date": "2025-10-08", "close": 5.89, "volume": 329959.0}, {"date": "2025-10-09", "close": 5.78, "volume": 316804.0}, {"date": "2025-10-10", "close": 5.85, "volume": 201103.0}, {"date": "2025-10-13", "close": 5.73, "volume": 209876.0}, {"date": "2025-10-14", "close": 5.6, "volume": 320833.0}, {"date": "2025-10-15", "close": 5.65, "volume": 310806.0}, {"date": "2025-10-16", "close": 5.66, "volume": 242513.0}, {"date": "2025-10-17", "close": 5.55, "volume": 493050.0}, {"date": "2025-10-20", "close": 5.67, "volume": 306286.0}, {"date": "2025-10-21", "close": 5.68, "volume": 365990.0}, {"date": "2025-10-22", "close": 5.75, "volume": 245758.0}, {"date": "2025-10-23", "close": 5.74, "volume": 509948.0}, {"date": "2025-10-24", "close": 5.62, "volume": 299231.0}, {"date": "2025-10-27", "close": 5.76, "volume": 220615.0}, {"date": "2025-10-28", "close": 5.66, "volume": 1030688.0}, {"date": "2025-10-29", "close": 5.64, "volume": 149692.0}, {"date": "2025-10-30", "close": 5.6, "volume": 302336.0}, {"date": "2025-10-31", "close": 5.58, "volume": 162576.0}, {"date": "2025-11-03", "close": 5.69, "volume": 175485.0}, {"date": "2025-11-04", "close": 5.58, "volume": 155240.0}, {"date": "2025-11-05", "close": 5.64, "volume": 779439.0}, {"date": "2025-11-06", "close": 5.93, "volume": 880435.0}, {"date": "2025-11-07", "close": 5.9, "volume": 379761.0}, {"date": "2025-11-10", "close": 6.06, "volume": 325237.0}, {"date": "2025-11-11", "close": 6.11, "volume": 310434.0}, {"date": "2025-11-12", "close": 6.17, "volume": 484789.0}, {"date": "2025-11-13", "close": 5.99, "volume": 356568.0}, {"date": "2025-11-14", "close": 5.9, "volume": 364507.0}, {"date": "2025-11-17", "close": 5.89, "volume": 186062.0}, {"date": "2025-11-18", "close": 5.73, "volume": 563514.0}, {"date": "2025-11-19", "close": 5.68, "volume": 298974.0}, {"date": "2025-11-20", "close": 5.75, "volume": 607311.0}, {"date": "2025-11-21", "close": 5.77, "volume": 439346.0}, {"date": "2025-11-24", "close": 5.9, "volume": 915693.0}, {"date": "2025-11-25", "close": 5.95, "volume": 382430.0}, {"date": "2025-11-26", "close": 5.96, "volume": 456497.0}, {"date": "2025-11-27", "close": 5.87, "volume": 224944.0}, {"date": "2025-11-28", "close": 5.8, "volume": 268073.0}, {"date": "2025-12-01", "close": 5.73, "volume": 367888.0}, {"date": "2025-12-02", "close": 5.67, "volume": 367724.0}, {"date": "2025-12-03", "close": 5.6, "volume": 448550.0}, {"date": "2025-12-04", "close": 5.59, "volume": 227769.0}, {"date": "2025-12-05", "close": 5.51, "volume": 495877.0}, {"date": "2025-12-08", "close": 5.54, "volume": 223242.0}, {"date": "2025-12-09", "close": 5.57, "volume": 356087.0}, {"date": "2025-12-10", "close": 5.4, "volume": 590648.0}, {"date": "2025-12-11", "close": 5.4, "volume": 221479.0}, {"date": "2025-12-12", "close": 5.34, "volume": 200915.0}, {"date": "2025-12-15", "close": 5.39, "volume": 190962.0}, {"date": "2025-12-16", "close": 5.27, "volume": 355249.0}, {"date": "2025-12-17", "close": 5.3, "volume": 151249.0}, {"date": "2025-12-18", "close": 5.37, "volume": 251018.0}, {"date": "2025-12-19", "close": 5.47, "volume": 512381.0}, {"date": "2025-12-22", "close": 5.4, "volume": 260420.0}, {"date": "2025-12-23", "close": 5.41, "volume": 277966.0}, {"date": "2025-12-24", "close": 5.29, "volume": 114488.0}, {"date": "2025-12-29", "close": 5.29, "volume": 129607.0}, {"date": "2025-12-30", "close": 5.26, "volume": 88371.0}, {"date": "2025-12-31", "close": 5.28, "volume": 62619.0}, {"date": "2026-01-02", "close": 5.3, "volume": 53700.0}, {"date": "2026-01-05", "close": 5.26, "volume": 229880.0}, {"date": "2026-01-06", "close": 5.31, "volume": 237243.0}, {"date": "2026-01-07", "close": 5.3, "volume": 262527.0}, {"date": "2026-01-08", "close": 5.31, "volume": 168352.0}, {"date": "2026-01-09", "close": 5.3, "volume": 66617.0}, {"date": "2026-01-12", "close": 5.32, "volume": 240481.0}, {"date": "2026-01-13", "close": 5.38, "volume": 108546.0}, {"date": "2026-01-14", "close": 5.49, "volume": 120156.0}, {"date": "2026-01-15", "close": 5.42, "volume": 235452.0}, {"date": "2026-01-16", "close": 5.49, "volume": 106076.0}, {"date": "2026-01-19", "close": 5.26, "volume": 210940.0}, {"date": "2026-01-20", "close": 5.38, "volume": 298516.0}, {"date": "2026-01-21", "close": 5.16, "volume": 503539.0}, {"date": "2026-01-22", "close": 5.18, "volume": 748522.0}, {"date": "2026-01-23", "close": 5.28, "volume": 422690.0}, {"date": "2026-01-27", "close": 5.41, "volume": 233828.0}, {"date": "2026-01-28", "close": 5.3, "volume": 468883.0}, {"date": "2026-01-29", "close": 5.07, "volume": 806154.0}, {"date": "2026-01-30", "close": 4.96, "volume": 365002.0}, {"date": "2026-02-02", "close": 4.97, "volume": 261482.0}, {"date": "2026-02-03", "close": 4.96, "volume": 292248.0}, {"date": "2026-02-04", "close": 4.65, "volume": 709664.0}, {"date": "2026-02-05", "close": 4.73, "volume": 795673.0}, {"date": "2026-02-06", "close": 4.46, "volume": 801206.0}, {"date": "2026-02-09", "close": 4.61, "volume": 442351.0}, {"date": "2026-02-10", "close": 4.59, "volume": 233311.0}, {"date": "2026-02-11", "close": 4.7, "volume": 425847.0}, {"date": "2026-02-12", "close": 4.52, "volume": 628228.0}, {"date": "2026-02-13", "close": 4.42, "volume": 591903.0}, {"date": "2026-02-16", "close": 4.49, "volume": 391192.0}, {"date": "2026-02-17", "close": 4.4, "volume": 667214.0}, {"date": "2026-02-18", "close": 5.12, "volume": 2019858.0}, {"date": "2026-02-19", "close": 5.27, "volume": 1047347.0}, {"date": "2026-02-20", "close": 5.14, "volume": 449197.0}, {"date": "2026-02-23", "close": 5.19, "volume": 386096.0}, {"date": "2026-02-24", "close": 4.9, "volume": 434799.0}, {"date": "2026-02-25", "close": 5.11, "volume": 553511.0}, {"date": "2026-02-26", "close": 5.23, "volume": 277113.0}, {"date": "2026-02-27", "close": 5.3, "volume": 572795.0}, {"date": "2026-03-02", "close": 5.17, "volume": 290063.0}, {"date": "2026-03-03", "close": 5.18, "volume": 257719.0}, {"date": "2026-03-04", "close": 5.04, "volume": 300526.0}, {"date": "2026-03-05", "close": 5.07, "volume": 300209.0}, {"date": "2026-03-06", "close": 5.16, "volume": 347318.0}, {"date": "2026-03-09", "close": 5.15, "volume": 384289.0}, {"date": "2026-03-10", "close": 5.32, "volume": 276251.0}, {"date": "2026-03-11", "close": 5.24, "volume": 588144.0}, {"date": "2026-03-12", "close": 5.09, "volume": 448819.0}, {"date": "2026-03-13", "close": 5.09, "volume": 144358.0}, {"date": "2026-03-16", "close": 5.03, "volume": 175910.0}, {"date": "2026-03-17", "close": 5.05, "volume": 140625.0}, {"date": "2026-03-18", "close": 5.03, "volume": 718814.0}, {"date": "2026-03-19", "close": 4.78, "volume": 652594.0}, {"date": "2026-03-20", "close": 4.52, "volume": 2645951.0}, {"date": "2026-03-23", "close": 4.76, "volume": 482946.0}, {"date": "2026-03-24", "close": 4.8, "volume": 253671.0}, {"date": "2026-03-25", "close": 4.97, "volume": 261345.0}, {"date": "2026-03-26", "close": 5.0, "volume": 383006.0}, {"date": "2026-03-27", "close": 4.98, "volume": 356564.0}, {"date": "2026-03-30", "close": 4.82, "volume": 353729.0}, {"date": "2026-03-31", "close": 4.92, "volume": 1095957.0}, {"date": "2026-04-01", "close": 4.97, "volume": 260970.0}, {"date": "2026-04-02", "close": 4.8, "volume": 378562.0}, {"date": "2026-04-07", "close": 4.83, "volume": 528365.0}, {"date": "2026-04-08", "close": 4.94, "volume": 318185.0}, {"date": "2026-04-09", "close": 4.68, "volume": 284774.0}, {"date": "2026-04-10", "close": 4.59, "volume": 446052.0}, {"date": "2026-04-13", "close": 4.55, "volume": 550593.0}, {"date": "2026-04-14", "close": 4.54, "volume": 364809.0}, {"date": "2026-04-15", "close": 4.6, "volume": 395824.0}, {"date": "2026-04-16", "close": 4.92, "volume": 392375.0}, {"date": "2026-04-17", "close": 5.02, "volume": 903785.0}, {"date": "2026-04-20", "close": 5.01, "volume": 273659.0}, {"date": "2026-04-21", "close": 5.12, "volume": 523871.0}, {"date": "2026-04-22", "close": 5.04, "volume": 460558.0}, {"date": "2026-04-23", "close": 5.05, "volume": 320443.0}, {"date": "2026-04-24", "close": 5.05, "volume": 333863.0}, {"date": "2026-04-27", "close": 5.05, "volume": 340265.0}, {"date": "2026-04-28", "close": 5.0, "volume": 271787.0}, {"date": "2026-04-29", "close": 5.06, "volume": 184481.0}, {"date": "2026-04-30", "close": 5.02, "volume": 188814.0}, {"date": "2026-05-01", "close": 4.95, "volume": 189850.0}, {"date": "2026-05-04", "close": 4.95, "volume": 144551.0}, {"date": "2026-05-05", "close": 4.8, "volume": 308761.0}, {"date": "2026-05-06", "close": 4.85, "volume": 299986.0}, {"date": "2026-05-07", "close": 4.92, "volume": 393143.0}, {"date": "2026-05-08", "close": 4.82, "volume": 501586.0}, {"date": "2026-05-11", "close": 4.86, "volume": 278450.0}, {"date": "2026-05-12", "close": 4.79, "volume": 174305.0}, {"date": "2026-05-13", "close": 4.79, "volume": 245900.0}, {"date": "2026-05-14", "close": 4.72, "volume": 225552.0}, {"date": "2026-05-15", "close": 4.8, "volume": 201518.0}, {"date": "2026-05-18", "close": 4.75, "volume": 144119.0}, {"date": "2026-05-19", "close": 4.87, "volume": 254964.0}, {"date": "2026-05-20", "close": 4.78, "volume": 438903.0}, {"date": "2026-05-21", "close": 4.87, "volume": 338756.0}, {"date": "2026-05-22", "close": 4.75, "volume": 352974.0}, {"date": "2026-05-25", "close": 4.67, "volume": 245984.0}, {"date": "2026-05-26", "close": 4.71, "volume": 192075.0}, {"date": "2026-05-27", "close": 4.71, "volume": 243414.0}, {"date": "2026-05-28", "close": 4.62, "volume": 488611.0}, {"date": "2026-05-29", "close": 4.64, "volume": 228868.0}, {"date": "2026-06-01", "close": 4.75, "volume": 155347.0}, {"date": "2026-06-02", "close": 4.74, "volume": 331467.0}, {"date": "2026-06-03", "close": 4.64, "volume": 303599.0}, {"date": "2026-06-04", "close": 4.6, "volume": 245687.0}, {"date": "2026-06-05", "close": 4.62, "volume": 201362.0}, {"date": "2026-06-09", "close": 4.58, "volume": 390330.0}, {"date": "2026-06-10", "close": 4.56, "volume": 547150.0}, {"date": "2026-06-11", "close": 4.56, "volume": 276330.0}, {"date": "2026-06-12", "close": 4.56, "volume": 216639.0}, {"date": "2026-06-15", "close": 4.62, "volume": 360391.0}, {"date": "2026-06-16", "close": 4.44, "volume": 401197.0}, {"date": "2026-06-17", "close": 4.56, "volume": 286450.0}, {"date": "2026-06-18", "close": 4.5, "volume": 199870.0}, {"date": "2026-06-19", "close": 4.4, "volume": 329254.0}, {"date": "2026-06-22", "close": 4.23, "volume": 414835.0}, {"date": "2026-06-23", "close": 4.19, "volume": 509855.0}, {"date": "2026-06-24", "close": 4.25, "volume": 600861.0}, {"date": "2026-06-25", "close": 4.27, "volume": 499099.0}, {"date": "2026-06-26", "close": 4.3, "volume": 477171.0}, {"date": "2026-06-29", "close": 4.44, "volume": 464626.0}, {"date": "2026-06-30", "close": 4.44, "volume": 265554.0}, {"date": "2026-07-01", "close": 4.55, "volume": 439810.0}, {"date": "2026-07-02", "close": 4.46, "volume": 211112.0}, {"date": "2026-07-03", "close": 4.39, "volume": 372930.0}, {"date": "2026-07-06", "close": 4.4, "volume": 230888.0}, {"date": "2026-07-07", "close": 4.26, "volume": 501450.0}, {"date": "2026-07-08", "close": 4.23, "volume": 720695.0}, {"date": "2026-07-09", "close": 4.19, "volume": 441948.0}, {"date": "2026-07-10", "close": 4.2, "volume": 540814.0}, {"date": "2026-07-13", "close": 4.34, "volume": 693962.0}, {"date": "2026-07-14", "close": 4.19, "volume": 638108.0}, {"date": "2026-07-15", "close": 4.16, "volume": 404294.0}, {"date": "2026-07-16", "close": 4.16, "volume": 510185.0}, {"date": "2026-07-17", "close": 4.14, "volume": 475245.0}, {"date": "2026-07-20", "close": 4.13, "volume": 401661.0}, {"date": "2026-07-21", "close": 4.19, "volume": 406413.0}, {"date": "2026-07-22", "close": 4.27, "volume": 491826.0}, {"date": "2026-07-23", "close": 4.1, "volume": 446606.0}, {"date": "2026-07-24", "close": 3.98, "volume": 473508.0}, {"date": "2026-07-27", "close": 3.95, "volume": 460948.0}, {"date": "2026-07-28", "close": 4.0, "volume": 547995.0}, {"date": "2026-07-29", "close": 4.16, "volume": 400732.0}, {"date": "2026-07-30", "close": 4.22, "volume": 377999.0}, {"date": "2026-07-31", "close": 4.23, "volume": 353952.0}, {"date": "2026-08-03", "close": 4.25, "volume": 220379.0}, {"date": "2026-08-04", "close": 4.4, "volume": 467252.0}, {"date": "2026-08-05", "close": 4.52, "volume": 366925.0}, {"date": "2026-08-06", "close": 4.43, "volume": 413179.0}, {"date": "2026-08-07", "close": 4.46, "volume": 175409.0}, {"date": "2026-08-10", "close": 4.46, "volume": 211524.0}, {"date": "2026-08-11", "close": 4.44, "volume": 253897.0}, {"date": "2026-08-12", "close": 4.29, "volume": 336727.0}, {"date": "2026-08-13", "close": 4.29, "volume": 302709.0}, {"date": "2026-08-14", "close": 4.36, "volume": 254605.0}, {"date": "2026-08-17", "close": 4.23, "volume": 393044.0}, {"date": "2026-08-18", "close": 4.25, "volume": 618385.0}, {"date": "2026-08-19", "close": 3.35, "volume": 10155754.0}, {"date": "2026-08-20", "close": 3.22, "volume": 4772624.0}, {"date": "2026-08-21", "close": 3.26, "volume": 3403190.0}, {"date": "2026-08-24", "close": 3.33, "volume": 1880791.0}, {"date": "2026-08-25", "close": 3.44, "volume": 1867944.0}, {"date": "2026-08-26", "close": 3.5, "volume": 2180035.0}, {"date": "2026-08-27", "close": 3.45, "volume": 1785703.0}, {"date": "2026-08-28", "close": 3.46, "volume": 819675.0}, {"date": "2026-08-31", "close": 3.42, "volume": 1025874.0}, {"date": "2026-09-01", "close": 3.43, "volume": 946870.0}, {"date": "2026-09-02", "close": 3.36, "volume": 1740728.0}, {"date": "2026-09-03", "close": 3.35, "volume": 1010837.0}, {"date": "2026-09-04", "close": 3.49, "volume": 1120933.0}, {"date": "2026-09-07", "close": 3.37, "volume": 838375.0}, {"date": "2026-09-08", "close": 3.35, "volume": 826893.0}, {"date": "2026-09-09", "close": 3.33, "volume": 796467.0}, {"date": "2026-09-10", "close": 3.29, "volume": 1367285.0}, {"date": "2026-09-11", "close": 3.31, "volume": 1072194.0}, {"date": "2026-09-14", "close": 3.31, "volume": 419883.0}, {"date": "2026-09-15", "close": 3.37, "volume": 865450.0}, {"date": "2026-09-16", "close": 3.38, "volume": 565616.0}, {"date": "2026-09-17", "close": 3.37, "volume": 861476.0}, {"date": "2026-09-18", "close": 3.18, "volume": 3148665.0}], "refreshing": true}