{"ticker": "NEU", "overview": {"name": "Neuren Pharmaceuticals Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "NEU", "has_prices": true, "as_of": "2026-09-07", "last": 20.46, "prev_close": 20.33, "change": 0.13000000000000256, "change_pct": 0.006394490900147692, "session_volume": 240310.0, "vwap_5": 20.198864468545366, "vwap_20": 21.72728739371225, "vwap_60": 18.478283391046997, "vwap_250": 16.752011914645333, "high_52w": 23.64, "low_52w": 11.28, "avg_volume_20": 588632.05, "sessions": 400, "market_cap": {"value": 2603937467.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Basile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pilcher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Basile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Basile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Scott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Basile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Basile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Angus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pilcher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Harry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/neu", "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": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/neu", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/neu", "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": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/neu", "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": "2021-12-10", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-27", "source_url": "https://www.marketindex.com.au/asx/neu", "needs_ocr": 0}], "directors": [{"name": "J Pilcher", "first_seen": "2021-10-07", "last_seen": "2025-07-21", "status": "current", "notices": 2}, {"name": "J Basile", "first_seen": "2023-09-13", "last_seen": "2026-03-05", "status": "current", "notices": 5}, {"name": "P Davies", "first_seen": "2021-10-07", "last_seen": "2021-10-07", "status": "past", "notices": 1}, {"name": "J Harry", "first_seen": "2021-10-07", "last_seen": "2021-10-07", "status": "past", "notices": 1}, {"name": "D Angus", "first_seen": "2021-10-20", "last_seen": "2021-10-20", "status": "past", "notices": 1}, {"name": "T Scott", "first_seen": "2024-07-02", "last_seen": "2024-07-02", "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": "2026-11-01", "form": "Progress Report", "title": "FDA grants Orphan Drug Designation for NNZ-2591 to treat HIE", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157024-2A1707784"}, {"date": "2026-09-29", "form": "Progress Report", "title": "Trofinetide US patent protections extended to March 2041", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141203-2A1700164"}, {"date": "2026-09-28", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141182-2A1700158"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NEU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137138-2A1697954"}, {"date": "2026-09-01", "form": "Periodic Reports", "title": "Corporate Presentation, 2 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130483-2A1694394"}, {"date": "2026-08-26", "form": "Distribution Announcement", "title": "Dividend/Distribution - NEU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126598-2A1692346"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Investor presentation, 26 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126410-2A1692232"}, {"date": "2026-08-25", "form": "Distribution Announcement", "title": "Growing royalty anchors Neuren first ever dividend program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126308-2A1692194"}], "performance": {"ticker": "NEU", "has_prices": true, "summary": {"n": 53, "avg": 8.912821921203099, "win_rate": 1.0, "best": 30.0, "worst": 0.6715686274509804, "as_of": "2026-09-07"}, "buys": [{"who": "Xu Ting", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247684.0, "date": "2026-02-24", "score": 55.1, "ref_price": 12.24, "return": 0.6715686274509804}, {"who": "Warner Cameron D.", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer & Corp Dev Dir", "amount": 99708.4, "date": "2018-05-01", "score": 38.2, "ref_price": 3.06, "return": 5.686274509803922}, {"who": "HANLEY PATRICK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51234.0, "date": "2013-01-30", "score": 36.6, "ref_price": 0.66, "return": 30.0}, {"who": "GAMBILL MARK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128035.0, "date": "2013-01-30", "score": 47.4, "ref_price": 0.66, "return": 30.0}, {"who": "Hazelgrove Bruce R III", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Corporate Resources", "amount": 9496.960000000001, "date": "2008-11-20", "score": 22.3, "ref_price": 1.26882, "return": 15.12521870714522}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1125947.61, "date": "2008-08-27", "score": 51.7, "ref_price": 1.431954, "return": 13.288168474685639}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1008378.0, "date": "2008-08-27", "score": 51.1, "ref_price": 1.431954, "return": 13.288168474685639}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 277070.5, "date": "2008-08-26", "score": 44.4, "ref_price": 1.413828, "return": 13.471350121796995}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 761681.6, "date": "2008-08-26", "score": 49.6, "ref_price": 1.413828, "return": 13.471350121796995}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 789595.39, "date": "2008-08-26", "score": 49.8, "ref_price": 1.413828, "return": 13.471350121796995}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 688560.9400000001, "date": "2008-08-26", "score": 49.1, "ref_price": 1.413828, "return": 13.471350121796995}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 566896.38, "date": "2008-08-25", "score": 48.1, "ref_price": 1.45008, "return": 13.10956636875207}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1597937.23, "date": "2008-08-25", "score": 53.5, "ref_price": 1.45008, "return": 13.10956636875207}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 492488.42, "date": "2008-08-25", "score": 47.4, "ref_price": 1.45008, "return": 13.10956636875207}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 103987.0, "date": "2008-08-22", "score": 39.3, "ref_price": 1.377576, "return": 13.852175125002178}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 303894.0, "date": "2008-08-22", "score": 44.8, "ref_price": 1.377576, "return": 13.852175125002178}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 421806.0, "date": "2008-08-21", "score": 46.6, "ref_price": 1.395702, "return": 13.659289733768384}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1480935.96, "date": "2008-08-07", "score": 53.1, "ref_price": 1.522584, "return": 12.437682255954353}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3158203.81, "date": "2008-08-07", "score": 57.3, "ref_price": 1.522584, "return": 12.437682255954353}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 991820.78, "date": "2008-08-07", "score": 51.1, "ref_price": 1.522584, "return": 12.437682255954353}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 904527.84, "date": "2008-08-07", "score": 50.6, "ref_price": 1.522584, "return": 12.437682255954353}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 528691.46, "date": "2008-08-06", "score": 47.7, "ref_price": 1.63134, "return": 11.54183677222406}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 109764.0, "date": "2008-05-23", "score": 39.5, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 692105.57, "date": "2008-05-23", "score": 49.1, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 711634.815, "date": "2008-05-23", "score": 49.3, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1619292.1700000002, "date": "2008-05-23", "score": 53.7, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 881652.62, "date": "2008-05-23", "score": 50.4, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 734906.69, "date": "2008-05-22", "score": 49.5, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1054848.7, "date": "2008-05-22", "score": 51.3, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2814341.55, "date": "2008-05-22", "score": 56.6, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 431509.23, "date": "2008-05-22", "score": 46.7, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74809.0, "date": "2008-05-21", "score": 37.6, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2613389.72, "date": "2008-05-21", "score": 56.5, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 835421.48, "date": "2008-05-21", "score": 50.1, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1705054.73, "date": "2008-05-21", "score": 54.0, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1462966.83, "date": "2008-05-21", "score": 53.2, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1382351.98, "date": "2008-05-21", "score": 53.1, "ref_price": 1.90323, "return": 9.75014580476348}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2012192.0, "date": "2007-02-08", "score": 54.8, "ref_price": 9.146660335, "return": 1.2368820149261617}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1246394.0, "date": "2007-02-08", "score": 52.2, "ref_price": 9.146660335, "return": 1.2368820149261617}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 396199.0, "date": "2007-02-08", "score": 46.2, "ref_price": 9.146660335, "return": 1.2368820149261617}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 899143.45, "date": "2007-02-07", "score": 50.5, "ref_price": 9.56623191, "return": 1.1387731546223825}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2548630.3, "date": "2007-02-07", "score": 55.9, "ref_price": 9.56623191, "return": 1.1387731546223825}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1417818.5, "date": "2007-02-07", "score": 52.9, "ref_price": 9.56623191, "return": 1.1387731546223825}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 477725.5, "date": "2007-02-07", "score": 47.2, "ref_price": 9.56623191, "return": 1.1387731546223825}, {"who": "HANLEY PATRICK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46050.0, "date": "2007-02-06", "score": 50.1, "ref_price": 9.817974855, "return": 1.083932817324373}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24959.0, "date": "2006-08-02", "score": 32.0, "ref_price": 7.55228835, "return": 1.7091126625216844}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 569343.0, "date": "2006-08-02", "score": 48.1, "ref_price": 7.55228835, "return": 1.7091126625216844}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 824776.25, "date": "2006-08-01", "score": 50.1, "ref_price": 6.54531657, "return": 2.1258992259865592}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 786067.75, "date": "2006-08-01", "score": 49.8, "ref_price": 6.54531657, "return": 2.1258992259865592}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1977946.0, "date": "2006-07-31", "score": 54.7, "ref_price": 6.7131452, "return": 2.0477517453368956}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4704000.0, "date": "2006-03-22", "score": 60.3, "ref_price": 9.90188917, "return": 1.066272369719929}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 288000.0, "date": "2006-03-03", "score": 44.6, "ref_price": 9.985803485, "return": 1.048908736360938}, {"who": "GOTTWALD BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 981887.2000000001, "date": "2006-02-27", "score": 51.2, "ref_price": 10.153632115, "return": 1.0150424762557984}]}, "price_series": [{"date": "2005-02-03", "close": 6.20965931, "volume": 64643.0}, {"date": "2005-02-04", "close": 5.87400205, "volume": 39883.0}, {"date": "2005-02-07", "close": 6.20965931, "volume": 7299.0}, {"date": "2005-02-08", "close": 6.125744995, "volume": 6400.0}, {"date": "2005-02-09", "close": 5.87400205, "volume": 13004.0}, {"date": "2005-02-10", "close": 5.70617342, "volume": 5404.0}, {"date": "2005-02-11", "close": 6.04183068, "volume": 4111.0}, {"date": "2005-02-14", "close": 6.37748794, "volume": 23589.0}, {"date": "2005-02-16", "close": 6.20965931, "volume": 3575.0}, {"date": "2005-02-17", "close": 6.04183068, "volume": 2550.0}, {"date": "2005-02-18", "close": 6.04183068, "volume": 2019.0}, {"date": "2005-02-21", "close": 5.87400205, "volume": 8342.0}, {"date": "2005-02-22", "close": 5.70617342, "volume": 1043.0}, {"date": "2005-02-23", "close": 5.70617342, "volume": 5661.0}, {"date": "2005-02-24", "close": 5.790087735, "volume": 4499.0}, {"date": "2005-02-25", "close": 5.70617342, "volume": 10383.0}, {"date": "2005-02-28", "close": 5.70617342, "volume": 2681.0}, {"date": "2005-03-01", "close": 5.70617342, "volume": 13302.0}, {"date": "2005-03-02", "close": 5.53834479, "volume": 8491.0}, {"date": "2005-03-03", "close": 4.86703027, "volume": 13615.0}, {"date": "2005-03-04", "close": 5.53834479, "volume": 3128.0}, {"date": "2005-03-07", "close": 4.86703027, "volume": 16118.0}, {"date": "2005-03-08", "close": 4.69920164, "volume": 3575.0}, {"date": "2005-03-09", "close": 4.447458695, "volume": 5211.0}, {"date": "2005-03-10", "close": 4.19571575, "volume": 8056.0}, {"date": "2005-03-11", "close": 4.86703027, "volume": 5661.0}, {"date": "2005-03-14", "close": 4.86703027, "volume": 1713.0}, {"date": "2005-03-15", "close": 4.86703027, "volume": 2979.0}, {"date": "2005-03-16", "close": 4.69920164, "volume": 1788.0}, {"date": "2005-03-17", "close": 5.53834479, "volume": 30622.0}, {"date": "2005-03-18", "close": 5.622259105, "volume": 5394.0}, {"date": "2005-03-21", "close": 5.286601845, "volume": 5273.0}, {"date": "2005-03-22", "close": 5.0348589, "volume": 4469.0}, {"date": "2005-03-23", "close": 4.86703027, "volume": 1043.0}, {"date": "2005-03-29", "close": 4.447458695, "volume": 5577.0}, {"date": "2005-03-30", "close": 4.36354438, "volume": 1525.0}, {"date": "2005-04-01", "close": 4.36354438, "volume": 298.0}, {"date": "2005-04-05", "close": 4.86703027, "volume": 1370.0}, {"date": "2005-04-06", "close": 4.86703027, "volume": 417.0}, {"date": "2005-04-08", "close": 4.53137301, "volume": 2979.0}, {"date": "2005-04-11", "close": 4.447458695, "volume": 715.0}, {"date": "2005-04-12", "close": 4.36354438, "volume": 1490.0}, {"date": "2005-04-13", "close": 4.19571575, "volume": 3348.0}, {"date": "2005-04-14", "close": 4.279630065, "volume": 1236.0}, {"date": "2005-04-15", "close": 4.279630065, "volume": 402.0}, {"date": "2005-04-19", "close": 4.36354438, "volume": 3918.0}, {"date": "2005-04-21", "close": 4.86703027, "volume": 231.0}, {"date": "2005-04-22", "close": 4.86703027, "volume": 1319.0}, {"date": "2005-04-26", "close": 4.86703027, "volume": 1192.0}, {"date": "2005-04-28", "close": 5.0348589, "volume": 2569.0}, {"date": "2005-05-02", "close": 5.0348589, "volume": 1788.0}, {"date": "2005-05-04", "close": 5.0348589, "volume": 894.0}, {"date": "2005-05-05", "close": 4.86703027, "volume": 5958.0}, {"date": "2005-05-09", "close": 4.86703027, "volume": 2979.0}, {"date": "2005-05-10", "close": 4.69920164, "volume": 30401.0}, {"date": "2005-05-12", "close": 5.0348589, "volume": 1490.0}, {"date": "2005-05-13", "close": 5.0348589, "volume": 2205.0}, {"date": "2005-05-16", "close": 5.286601845, "volume": 1519.0}, {"date": "2005-05-17", "close": 5.37051616, "volume": 1847.0}, {"date": "2005-05-19", "close": 5.37051616, "volume": 5561.0}, {"date": "2005-05-20", "close": 5.70617342, "volume": 6908.0}, {"date": "2005-05-23", "close": 5.454430475, "volume": 6554.0}, {"date": "2005-05-24", "close": 5.70617342, "volume": 6269.0}, {"date": "2005-05-27", "close": 5.53834479, "volume": 301.0}, {"date": "2005-05-30", "close": 5.53834479, "volume": 372.0}, {"date": "2005-05-31", "close": 5.53834479, "volume": 13192.0}, {"date": "2005-06-01", "close": 5.53834479, "volume": 104.0}, {"date": "2005-06-02", "close": 5.53834479, "volume": 8565.0}, {"date": "2005-06-03", "close": 5.53834479, "volume": 3724.0}, {"date": "2005-06-06", "close": 6.964888145, "volume": 31344.0}, {"date": "2005-06-07", "close": 7.804031295, "volume": 77475.0}, {"date": "2005-06-08", "close": 7.21663109, "volume": 21164.0}, {"date": "2005-06-09", "close": 6.797059515, "volume": 12784.0}, {"date": "2005-06-10", "close": 6.88097383, "volume": 12215.0}, {"date": "2005-06-14", "close": 7.132716775, "volume": 2026.0}, {"date": "2005-06-15", "close": 6.88097383, "volume": 2085.0}, {"date": "2005-06-16", "close": 6.88097383, "volume": 7299.0}, {"date": "2005-06-17", "close": 6.797059515, "volume": 3426.0}, {"date": "2005-06-20", "close": 6.797059515, "volume": 3190.0}, {"date": "2005-06-21", "close": 6.88097383, "volume": 3873.0}, {"date": "2005-06-22", "close": 6.964888145, "volume": 6107.0}, {"date": "2005-06-23", "close": 7.04880246, "volume": 3515.0}, {"date": "2005-06-24", "close": 7.468374035, "volume": 21670.0}, {"date": "2005-06-27", "close": 7.468374035, "volume": 7345.0}, {"date": "2005-06-28", "close": 7.55228835, "volume": 8314.0}, {"date": "2005-06-29", "close": 7.38445972, "volume": 16302.0}, {"date": "2005-06-30", "close": 7.55228835, "volume": 11835.0}, {"date": "2005-07-01", "close": 7.88794561, "volume": 7031.0}, {"date": "2005-07-04", "close": 7.804031295, "volume": 18981.0}, {"date": "2005-07-05", "close": 7.72011698, "volume": 2890.0}, {"date": "2005-07-06", "close": 7.804031295, "volume": 1013.0}, {"date": "2005-07-07", "close": 7.55228835, "volume": 1043.0}, {"date": "2005-07-08", "close": 7.55228835, "volume": 2264.0}, {"date": "2005-07-11", "close": 7.88794561, "volume": 6852.0}, {"date": "2005-07-12", "close": 7.468374035, "volume": 5319.0}, {"date": "2005-07-13", "close": 7.55228835, "volume": 3035.0}, {"date": "2005-07-14", "close": 7.468374035, "volume": 791.0}, {"date": "2005-07-15", "close": 7.38445972, "volume": 2233.0}, {"date": "2005-07-18", "close": 7.468374035, "volume": 1609.0}, {"date": "2005-07-19", "close": 7.55228835, "volume": 3095.0}, {"date": "2005-07-20", "close": 7.55228835, "volume": 6852.0}, {"date": "2005-07-21", "close": 7.55228835, "volume": 1315.0}, {"date": "2005-07-25", "close": 7.38445972, "volume": 2566.0}, {"date": "2005-07-26", "close": 7.38445972, "volume": 3392.0}, {"date": "2005-07-27", "close": 7.300545405, "volume": 298.0}, {"date": "2005-07-28", "close": 7.300545405, "volume": 4052.0}, {"date": "2005-07-29", "close": 7.300545405, "volume": 3849.0}, {"date": "2005-08-01", "close": 7.300545405, "volume": 298.0}, {"date": "2005-08-02", "close": 7.300545405, "volume": 3524.0}, {"date": "2005-08-03", "close": 7.21663109, "volume": 2581.0}, {"date": "2005-08-04", "close": 7.300545405, "volume": 2103.0}, {"date": "2005-08-05", "close": 7.300545405, "volume": 1672.0}, {"date": "2005-08-08", "close": 7.38445972, "volume": 1439.0}, {"date": "2005-08-09", "close": 7.38445972, "volume": 6554.0}, {"date": "2005-08-10", "close": 7.38445972, "volume": 4570.0}, {"date": "2005-08-11", "close": 7.636202665, "volume": 4770.0}, {"date": "2005-08-12", "close": 7.72011698, "volume": 12811.0}, {"date": "2005-08-15", "close": 7.468374035, "volume": 1773.0}, {"date": "2005-08-16", "close": 7.468374035, "volume": 894.0}, {"date": "2005-08-17", "close": 7.21663109, "volume": 8252.0}, {"date": "2005-08-18", "close": 7.38445972, "volume": 2294.0}, {"date": "2005-08-19", "close": 6.7131452, "volume": 4695.0}, {"date": "2005-08-23", "close": 6.88097383, "volume": 501.0}, {"date": "2005-08-24", "close": 6.88097383, "volume": 4797.0}, {"date": "2005-08-25", "close": 6.88097383, "volume": 6495.0}, {"date": "2005-08-26", "close": 7.04880246, "volume": 566.0}, {"date": "2005-08-29", "close": 5.87400205, "volume": 1835.0}, {"date": "2005-08-30", "close": 7.04880246, "volume": 3200.0}, {"date": "2005-08-31", "close": 7.21663109, "volume": 596.0}, {"date": "2005-09-02", "close": 6.797059515, "volume": 894.0}, {"date": "2005-09-05", "close": 6.88097383, "volume": 596.0}, {"date": "2005-09-06", "close": 6.7131452, "volume": 1258.0}, {"date": "2005-09-07", "close": 6.7131452, "volume": 864.0}, {"date": "2005-09-08", "close": 6.7131452, "volume": 1341.0}, {"date": "2005-09-09", "close": 6.54531657, "volume": 2085.0}, {"date": "2005-09-12", "close": 6.54531657, "volume": 298.0}, {"date": "2005-09-13", "close": 6.54531657, "volume": 3727.0}, {"date": "2005-09-15", "close": 6.54531657, "volume": 742.0}, {"date": "2005-09-16", "close": 6.54531657, "volume": 1311.0}, {"date": "2005-09-19", "close": 6.7131452, "volume": 1490.0}, {"date": "2005-09-20", "close": 6.7131452, "volume": 2242.0}, {"date": "2005-09-21", "close": 6.7131452, "volume": 358.0}, {"date": "2005-09-23", "close": 6.7131452, "volume": 3981.0}, {"date": "2005-09-27", "close": 6.88097383, "volume": 3474.0}, {"date": "2005-09-28", "close": 6.7131452, "volume": 1639.0}, {"date": "2005-09-29", "close": 7.21663109, "volume": 7519.0}, {"date": "2005-09-30", "close": 9.06274602, "volume": 25310.0}, {"date": "2005-10-03", "close": 8.3914315, "volume": 7660.0}, {"date": "2005-10-04", "close": 8.05577424, "volume": 2066.0}, {"date": "2005-10-05", "close": 8.139688555, "volume": 5573.0}, {"date": "2005-10-06", "close": 8.811003075, "volume": 7140.0}, {"date": "2005-10-07", "close": 8.89491739, "volume": 9465.0}, {"date": "2005-10-10", "close": 9.23057465, "volume": 11886.0}, {"date": "2005-10-11", "close": 10.0697178, "volume": 81631.0}, {"date": "2005-10-12", "close": 12.58714725, "volume": 27215.0}, {"date": "2005-10-13", "close": 10.90886095, "volume": 16127.0}, {"date": "2005-10-14", "close": 11.7480041, "volume": 7001.0}, {"date": "2005-10-17", "close": 12.25148999, "volume": 19054.0}, {"date": "2005-10-18", "close": 11.7480041, "volume": 8900.0}, {"date": "2005-10-19", "close": 11.7480041, "volume": 993.0}, {"date": "2005-10-20", "close": 11.41234684, "volume": 2068.0}, {"date": "2005-10-21", "close": 10.74103232, "volume": 6194.0}, {"date": "2005-10-24", "close": 11.41234684, "volume": 2194.0}, {"date": "2005-10-25", "close": 11.07668958, "volume": 2836.0}, {"date": "2005-10-26", "close": 10.90886095, "volume": 119.0}, {"date": "2005-10-27", "close": 10.57320369, "volume": 8312.0}, {"date": "2005-10-28", "close": 11.41234684, "volume": 1663.0}, {"date": "2005-10-31", "close": 11.58017547, "volume": 2302.0}, {"date": "2005-11-01", "close": 11.7480041, "volume": 1400.0}, {"date": "2005-11-02", "close": 11.58017547, "volume": 406.0}, {"date": "2005-11-03", "close": 11.58017547, "volume": 1882.0}, {"date": "2005-11-04", "close": 11.496261155, "volume": 2532.0}, {"date": "2005-11-07", "close": 11.328432525, "volume": 5728.0}, {"date": "2005-11-08", "close": 10.992775265, "volume": 3724.0}, {"date": "2005-11-09", "close": 11.328432525, "volume": 5065.0}, {"date": "2005-11-10", "close": 11.328432525, "volume": 5831.0}, {"date": "2005-11-11", "close": 10.992775265, "volume": 1251.0}, {"date": "2005-11-14", "close": 10.74103232, "volume": 3031.0}, {"date": "2005-11-15", "close": 10.57320369, "volume": 5390.0}, {"date": "2005-11-16", "close": 10.40537506, "volume": 3235.0}, {"date": "2005-11-17", "close": 10.57320369, "volume": 179.0}, {"date": "2005-11-18", "close": 10.57320369, "volume": 1767.0}, {"date": "2005-11-21", "close": 9.73406054, "volume": 5178.0}, {"date": "2005-11-22", "close": 9.73406054, "volume": 2601.0}, {"date": "2005-11-23", "close": 10.23754643, "volume": 298.0}, {"date": "2005-11-24", "close": 10.57320369, "volume": 5732.0}, {"date": "2005-11-25", "close": 10.23754643, "volume": 1549.0}, {"date": "2005-11-28", "close": 10.0697178, "volume": 417.0}, {"date": "2005-12-05", "close": 10.23754643, "volume": 19808.0}, {"date": "2005-12-06", "close": 10.23754643, "volume": 11611.0}, {"date": "2005-12-07", "close": 10.0697178, "volume": 991.0}, {"date": "2005-12-08", "close": 9.23057465, "volume": 3624.0}, {"date": "2005-12-09", "close": 9.23057465, "volume": 3188.0}, {"date": "2005-12-12", "close": 9.23057465, "volume": 7110.0}, {"date": "2005-12-13", "close": 9.23057465, "volume": 1966.0}, {"date": "2005-12-14", "close": 9.06274602, "volume": 8232.0}, {"date": "2005-12-15", "close": 9.06274602, "volume": 4648.0}, {"date": "2005-12-16", "close": 9.23057465, "volume": 4981.0}, {"date": "2005-12-19", "close": 8.475345815, "volume": 8610.0}, {"date": "2005-12-20", "close": 9.06274602, "volume": 1797.0}, {"date": "2005-12-21", "close": 8.72708876, "volume": 3456.0}, {"date": "2005-12-22", "close": 8.89491739, "volume": 1073.0}, {"date": "2005-12-23", "close": 8.811003075, "volume": 3429.0}, {"date": "2005-12-28", "close": 8.89491739, "volume": 536.0}, {"date": "2006-01-03", "close": 8.89491739, "volume": 2789.0}, {"date": "2006-01-05", "close": 8.89491739, "volume": 1350.0}, {"date": "2006-01-06", "close": 8.89491739, "volume": 1722.0}, {"date": "2006-01-09", "close": 9.39840328, "volume": 10528.0}, {"date": "2006-01-10", "close": 9.39840328, "volume": 1853.0}, {"date": "2006-01-11", "close": 10.0697178, "volume": 5833.0}, {"date": "2006-01-12", "close": 10.23754643, "volume": 1877.0}, {"date": "2006-01-13", "close": 10.0697178, "volume": 804.0}, {"date": "2006-01-16", "close": 10.0697178, "volume": 1549.0}, {"date": "2006-01-17", "close": 9.73406054, "volume": 3180.0}, {"date": "2006-01-19", "close": 9.06274602, "volume": 8587.0}, {"date": "2006-01-20", "close": 8.89491739, "volume": 12142.0}, {"date": "2006-01-23", "close": 8.978831705, "volume": 3474.0}, {"date": "2006-01-24", "close": 9.06274602, "volume": 7252.0}, {"date": "2006-01-25", "close": 8.72708876, "volume": 5833.0}, {"date": "2006-01-27", "close": 8.89491739, "volume": 11079.0}, {"date": "2006-01-30", "close": 9.23057465, "volume": 155.0}, {"date": "2006-01-31", "close": 8.89491739, "volume": 3412.0}, {"date": "2006-02-01", "close": 8.89491739, "volume": 4484.0}, {"date": "2006-02-02", "close": 8.811003075, "volume": 2160.0}, {"date": "2006-02-03", "close": 8.72708876, "volume": 1490.0}, {"date": "2006-02-06", "close": 9.06274602, "volume": 1891.0}, {"date": "2006-02-07", "close": 9.39840328, "volume": 18141.0}, {"date": "2006-02-08", "close": 9.56623191, "volume": 3128.0}, {"date": "2006-02-09", "close": 9.39840328, "volume": 1847.0}, {"date": "2006-02-10", "close": 9.23057465, "volume": 5363.0}, {"date": "2006-02-13", "close": 8.89491739, "volume": 2673.0}, {"date": "2006-02-14", "close": 8.978831705, "volume": 694.0}, {"date": "2006-02-15", "close": 8.978831705, "volume": 7085.0}, {"date": "2006-02-16", "close": 8.72708876, "volume": 8205.0}, {"date": "2006-02-17", "close": 9.06274602, "volume": 6507.0}, {"date": "2006-02-20", "close": 8.978831705, "volume": 2681.0}, {"date": "2006-02-21", "close": 8.978831705, "volume": 1549.0}, {"date": "2006-02-22", "close": 9.56623191, "volume": 4588.0}, {"date": "2006-02-23", "close": 9.23057465, "volume": 2395.0}, {"date": "2006-02-24", "close": 10.23754643, "volume": 18425.0}, {"date": "2006-02-27", "close": 10.153632115, "volume": 19350.0}, {"date": "2006-02-28", "close": 10.23754643, "volume": 6912.0}, {"date": "2006-03-01", "close": 10.0697178, "volume": 5267.0}, {"date": "2006-03-03", "close": 9.985803485, "volume": 12.0}, {"date": "2006-03-06", "close": 9.56623191, "volume": 7210.0}, {"date": "2006-03-07", "close": 10.0697178, "volume": 1430.0}, {"date": "2006-03-08", "close": 10.0697178, "volume": 1192.0}, {"date": "2006-03-09", "close": 10.0697178, "volume": 1438.0}, {"date": "2006-03-10", "close": 10.489289375, "volume": 7081.0}, {"date": "2006-03-13", "close": 10.23754643, "volume": 9771.0}, {"date": "2006-03-14", "close": 10.0697178, "volume": 7145.0}, {"date": "2006-03-15", "close": 9.90188917, "volume": 4722.0}, {"date": "2006-03-16", "close": 9.39840328, "volume": 5250.0}, {"date": "2006-03-17", "close": 9.90188917, "volume": 1665.0}, {"date": "2006-03-20", "close": 9.73406054, "volume": 2642.0}, {"date": "2006-03-21", "close": 9.817974855, "volume": 903.0}, {"date": "2006-03-22", "close": 9.90188917, "volume": 10681.0}, {"date": "2006-03-23", "close": 9.73406054, "volume": 3575.0}, {"date": "2006-03-24", "close": 9.73406054, "volume": 3633.0}, {"date": "2006-03-27", "close": 9.56623191, "volume": 4517.0}, {"date": "2006-03-28", "close": 9.39840328, "volume": 5355.0}, {"date": "2006-03-29", "close": 9.56623191, "volume": 60.0}, {"date": "2006-03-30", "close": 9.56623191, "volume": 596.0}, {"date": "2006-03-31", "close": 9.56623191, "volume": 6399.0}, {"date": "2006-04-03", "close": 9.314488965, "volume": 1132.0}, {"date": "2006-04-04", "close": 9.90188917, "volume": 6078.0}, {"date": "2006-04-05", "close": 9.650146225, "volume": 298.0}, {"date": "2006-04-06", "close": 9.06274602, "volume": 2085.0}, {"date": "2006-04-07", "close": 9.23057465, "volume": 953.0}, {"date": "2006-04-10", "close": 9.23057465, "volume": 298.0}, {"date": "2006-04-11", "close": 9.73406054, "volume": 1340.0}, {"date": "2006-04-12", "close": 10.153632115, "volume": 181392.0}, {"date": "2006-04-13", "close": 9.985803485, "volume": 8342.0}, {"date": "2006-04-18", "close": 9.817974855, "volume": 2369.0}, {"date": "2006-04-19", "close": 9.39840328, "volume": 13809.0}, {"date": "2006-04-20", "close": 8.811003075, "volume": 3396.0}, {"date": "2006-04-21", "close": 8.811003075, "volume": 596.0}, {"date": "2006-04-24", "close": 8.978831705, "volume": 6615.0}, {"date": "2006-04-26", "close": 9.817974855, "volume": 14498.0}, {"date": "2006-04-27", "close": 10.23754643, "volume": 4701.0}, {"date": "2006-04-28", "close": 9.73406054, "volume": 1864.0}, {"date": "2006-05-01", "close": 9.56623191, "volume": 3098.0}, {"date": "2006-05-02", "close": 9.650146225, "volume": 1180.0}, {"date": "2006-05-03", "close": 9.650146225, "volume": 2890.0}, {"date": "2006-05-04", "close": 9.23057465, "volume": 6438.0}, {"date": "2006-05-05", "close": 9.23057465, "volume": 1010.0}, {"date": "2006-05-09", "close": 9.23057465, "volume": 1192.0}, {"date": "2006-05-10", "close": 8.978831705, "volume": 3212.0}, {"date": "2006-05-11", "close": 9.23057465, "volume": 7647.0}, {"date": "2006-05-12", "close": 8.811003075, "volume": 3635.0}, {"date": "2006-05-15", "close": 9.06274602, "volume": 2115.0}, {"date": "2006-05-16", "close": 8.89491739, "volume": 673.0}, {"date": "2006-05-17", "close": 8.811003075, "volume": 1490.0}, {"date": "2006-05-18", "close": 8.72708876, "volume": 14190.0}, {"date": "2006-05-19", "close": 8.643174445, "volume": 3059.0}, {"date": "2006-05-22", "close": 8.3914315, "volume": 495.0}, {"date": "2006-05-23", "close": 8.22360287, "volume": 2556.0}, {"date": "2006-05-24", "close": 7.88794561, "volume": 641.0}, {"date": "2006-05-25", "close": 8.475345815, "volume": 72.0}, {"date": "2006-05-29", "close": 8.55926013, "volume": 3671.0}, {"date": "2006-05-30", "close": 8.3914315, "volume": 1549.0}, {"date": "2006-05-31", "close": 9.146660335, "volume": 4159.0}, {"date": "2006-06-01", "close": 9.23057465, "volume": 1370.0}, {"date": "2006-06-02", "close": 8.978831705, "volume": 2896.0}, {"date": "2006-06-05", "close": 8.55926013, "volume": 5603.0}, {"date": "2006-06-07", "close": 8.475345815, "volume": 596.0}, {"date": "2006-06-08", "close": 8.3914315, "volume": 4479.0}, {"date": "2006-06-09", "close": 8.05577424, "volume": 2383.0}, {"date": "2006-06-13", "close": 8.55926013, "volume": 8419.0}, {"date": "2006-06-14", "close": 8.05577424, "volume": 2085.0}, {"date": "2006-06-15", "close": 7.88794561, "volume": 1907.0}, {"date": "2006-06-19", "close": 7.971859925, "volume": 1192.0}, {"date": "2006-06-20", "close": 7.72011698, "volume": 3337.0}, {"date": "2006-06-21", "close": 7.55228835, "volume": 2594.0}, {"date": "2006-06-22", "close": 7.468374035, "volume": 2949.0}, {"date": "2006-06-23", "close": 7.04880246, "volume": 6256.0}, {"date": "2006-06-26", "close": 7.04880246, "volume": 3053.0}, {"date": "2006-06-27", "close": 6.54531657, "volume": 9231.0}, {"date": "2006-06-28", "close": 6.54531657, "volume": 3396.0}, {"date": "2006-06-29", "close": 6.461402255, "volume": 2547.0}, {"date": "2006-06-30", "close": 6.54531657, "volume": 3420.0}, {"date": "2006-07-06", "close": 6.964888145, "volume": 388.0}, {"date": "2006-07-07", "close": 7.55228835, "volume": 1698.0}, {"date": "2006-07-10", "close": 8.3914315, "volume": 2743.0}, {"date": "2006-07-11", "close": 7.55228835, "volume": 1309.0}, {"date": "2006-07-12", "close": 7.55228835, "volume": 1969.0}, {"date": "2006-07-13", "close": 6.88097383, "volume": 3682.0}, {"date": "2006-07-14", "close": 6.7131452, "volume": 4767.0}, {"date": "2006-07-17", "close": 6.7131452, "volume": 1052.0}, {"date": "2006-07-18", "close": 6.7131452, "volume": 3873.0}, {"date": "2006-07-19", "close": 6.54531657, "volume": 4886.0}, {"date": "2006-07-20", "close": 6.54531657, "volume": 3456.0}, {"date": "2006-07-21", "close": 6.54531657, "volume": 4013.0}, {"date": "2006-07-24", "close": 6.37748794, "volume": 923.0}, {"date": "2006-07-25", "close": 6.37748794, "volume": 894.0}, {"date": "2006-07-26", "close": 6.37748794, "volume": 140.0}, {"date": "2006-07-27", "close": 6.37748794, "volume": 94.0}, {"date": "2006-07-31", "close": 6.7131452, "volume": 596.0}, {"date": "2006-08-01", "close": 6.54531657, "volume": 3253.0}, {"date": "2006-08-02", "close": 7.55228835, "volume": 1210.0}, {"date": "2006-08-03", "close": 8.3914315, "volume": 3456.0}, {"date": "2006-08-07", "close": 8.05577424, "volume": 3128.0}, {"date": "2006-08-08", "close": 8.22360287, "volume": 596.0}, {"date": "2006-08-09", "close": 8.22360287, "volume": 417.0}, {"date": "2006-08-10", "close": 8.22360287, "volume": 30.0}, {"date": "2006-08-11", "close": 7.55228835, "volume": 1311.0}, {"date": "2006-08-14", "close": 7.21663109, "volume": 566.0}, {"date": "2006-08-16", "close": 7.38445972, "volume": 1192.0}, {"date": "2006-08-17", "close": 7.72011698, "volume": 1192.0}, {"date": "2006-08-18", "close": 7.55228835, "volume": 1013.0}, {"date": "2006-08-21", "close": 7.21663109, "volume": 1744.0}, {"date": "2006-08-22", "close": 7.804031295, "volume": 90.0}, {"date": "2006-08-23", "close": 7.38445972, "volume": 4147.0}, {"date": "2006-08-24", "close": 7.38445972, "volume": 4207.0}, {"date": "2006-08-28", "close": 7.21663109, "volume": 60.0}, {"date": "2006-08-29", "close": 7.21663109, "volume": 1448.0}, {"date": "2006-09-01", "close": 7.21663109, "volume": 151.0}, {"date": "2006-09-04", "close": 7.21663109, "volume": 6255.0}, {"date": "2006-09-05", "close": 7.21663109, "volume": 955.0}, {"date": "2006-09-06", "close": 6.88097383, "volume": 1131.0}, {"date": "2006-09-11", "close": 7.468374035, "volume": 70.0}, {"date": "2006-09-12", "close": 7.21663109, "volume": 298.0}, {"date": "2006-09-13", "close": 7.804031295, "volume": 3843.0}, {"date": "2006-09-14", "close": 7.72011698, "volume": 8342.0}, {"date": "2006-09-15", "close": 7.72011698, "volume": 6566.0}, {"date": "2006-09-18", "close": 7.38445972, "volume": 2324.0}, {"date": "2006-09-19", "close": 7.04880246, "volume": 1609.0}, {"date": "2006-09-20", "close": 7.21663109, "volume": 2763.0}, {"date": "2006-09-21", "close": 7.04880246, "volume": 2368.0}, {"date": "2006-09-22", "close": 6.7131452, "volume": 3362.0}, {"date": "2006-09-25", "close": 6.461402255, "volume": 5776.0}, {"date": "2006-09-26", "close": 6.461402255, "volume": 2413.0}, {"date": "2006-09-27", "close": 6.7131452, "volume": 3021.0}, {"date": "2006-09-28", "close": 6.964888145, "volume": 1150.0}, {"date": "2006-09-29", "close": 6.964888145, "volume": 2979.0}, {"date": "2006-10-02", "close": 7.38445972, "volume": 268.0}, {"date": "2006-10-03", "close": 7.38445972, "volume": 596.0}, {"date": "2006-10-04", "close": 7.04880246, "volume": 596.0}, {"date": "2006-10-05", "close": 7.04880246, "volume": 83.0}, {"date": "2006-10-06", "close": 7.300545405, "volume": 614.0}, {"date": "2006-10-09", "close": 7.04880246, "volume": 495.0}, {"date": "2006-10-10", "close": 6.964888145, "volume": 745.0}, {"date": "2006-10-11", "close": 6.88097383, "volume": 1788.0}, {"date": "2006-10-12", "close": 7.132716775, "volume": 1370.0}, {"date": "2006-10-13", "close": 6.7131452, "volume": 2979.0}, {"date": "2006-10-16", "close": 7.21663109, "volume": 22011.0}, {"date": "2006-10-17", "close": 7.300545405, "volume": 5666.0}, {"date": "2006-10-18", "close": 7.38445972, "volume": 6678.0}, {"date": "2006-10-19", "close": 7.300545405, "volume": 4657.0}, {"date": "2006-10-20", "close": 7.38445972, "volume": 47459.0}, {"date": "2006-10-23", "close": 7.468374035, "volume": 6164.0}, {"date": "2006-10-24", "close": 7.468374035, "volume": 5720.0}, {"date": "2006-10-25", "close": 7.38445972, "volume": 9924.0}, {"date": "2006-10-26", "close": 7.38445972, "volume": 4201.0}, {"date": "2006-10-27", "close": 7.468374035, "volume": 8482.0}, {"date": "2006-10-30", "close": 7.55228835, "volume": 8133.0}, {"date": "2006-10-31", "close": 7.38445972, "volume": 4581.0}, {"date": "2006-11-01", "close": 7.38445972, "volume": 8588.0}, {"date": "2006-11-02", "close": 7.38445972, "volume": 5005.0}, {"date": "2006-11-03", "close": 7.38445972, "volume": 4006.0}, {"date": "2006-11-06", "close": 7.04880246, "volume": 10114.0}, {"date": "2006-11-07", "close": 7.04880246, "volume": 4929.0}, {"date": "2006-11-08", "close": 7.21663109, "volume": 15581.0}, {"date": "2006-11-09", "close": 6.797059515, "volume": 3781.0}, {"date": "2006-11-10", "close": 6.797059515, "volume": 10147.0}, {"date": "2006-11-13", "close": 6.88097383, "volume": 864.0}, {"date": "2006-11-14", "close": 6.797059515, "volume": 996.0}, {"date": "2006-11-15", "close": 7.04880246, "volume": 1711.0}, {"date": "2006-11-16", "close": 7.04880246, "volume": 596.0}, {"date": "2006-11-17", "close": 6.88097383, "volume": 3158.0}, {"date": "2006-11-20", "close": 7.21663109, "volume": 7180.0}, {"date": "2006-11-22", "close": 6.964888145, "volume": 736.0}, {"date": "2006-11-23", "close": 6.797059515, "volume": 358.0}, {"date": "2006-11-24", "close": 6.88097383, "volume": 6107.0}, {"date": "2006-11-27", "close": 6.629230885, "volume": 9295.0}, {"date": "2006-11-28", "close": 6.461402255, "volume": 4063.0}, {"date": "2006-11-29", "close": 6.54531657, "volume": 1728.0}, {"date": "2006-11-30", "close": 6.54531657, "volume": 14226.0}, {"date": "2006-12-01", "close": 6.629230885, "volume": 1946.0}, {"date": "2006-12-05", "close": 6.54531657, "volume": 3611.0}, {"date": "2006-12-06", "close": 6.20965931, "volume": 5684.0}, {"date": "2006-12-07", "close": 6.20965931, "volume": 9402.0}, {"date": "2006-12-08", "close": 6.125744995, "volume": 2503.0}, {"date": "2006-12-11", "close": 6.293573625, "volume": 3060.0}, {"date": "2006-12-12", "close": 6.37748794, "volume": 2503.0}, {"date": "2006-12-13", "close": 5.957916365, "volume": 2830.0}, {"date": "2006-12-14", "close": 6.37748794, "volume": 3375.0}, {"date": "2006-12-15", "close": 6.20965931, "volume": 6788.0}, {"date": "2006-12-18", "close": 6.04183068, "volume": 1847.0}, {"date": "2006-12-19", "close": 6.54531657, "volume": 14245.0}, {"date": "2006-12-20", "close": 6.54531657, "volume": 1192.0}, {"date": "2006-12-21", "close": 6.125744995, "volume": 894.0}, {"date": "2006-12-22", "close": 6.37748794, "volume": 463.0}, {"date": "2006-12-27", "close": 6.125744995, "volume": 894.0}, {"date": "2006-12-28", "close": 6.37748794, "volume": 1621.0}, {"date": "2006-12-29", "close": 6.7131452, "volume": 1491.0}, {"date": "2007-01-02", "close": 6.7131452, "volume": 7448.0}, {"date": "2007-01-03", "close": 6.7131452, "volume": 745.0}, {"date": "2007-01-04", "close": 6.54531657, "volume": 2979.0}, {"date": "2007-01-05", "close": 6.54531657, "volume": 1639.0}, {"date": "2007-01-08", "close": 6.37748794, "volume": 5267.0}, {"date": "2007-01-09", "close": 6.54531657, "volume": 1108.0}, {"date": "2007-01-10", "close": 6.37748794, "volume": 2223.0}, {"date": "2007-01-11", "close": 6.629230885, "volume": 655.0}, {"date": "2007-01-12", "close": 7.55228835, "volume": 31105.0}, {"date": "2007-01-15", "close": 8.72708876, "volume": 36241.0}, {"date": "2007-01-16", "close": 8.3914315, "volume": 4067.0}, {"date": "2007-01-17", "close": 8.55926013, "volume": 13177.0}, {"date": "2007-01-18", "close": 8.811003075, "volume": 7364.0}, {"date": "2007-01-19", "close": 8.72708876, "volume": 11664.0}, {"date": "2007-01-22", "close": 8.72708876, "volume": 2506.0}, {"date": "2007-01-23", "close": 8.307517185, "volume": 31449.0}, {"date": "2007-01-24", "close": 8.307517185, "volume": 4511.0}, {"date": "2007-01-25", "close": 7.636202665, "volume": 16911.0}, {"date": "2007-01-29", "close": 7.971859925, "volume": 2614.0}, {"date": "2007-01-30", "close": 8.22360287, "volume": 7299.0}, {"date": "2007-01-31", "close": 8.978831705, "volume": 42307.0}, {"date": "2007-02-01", "close": 9.90188917, "volume": 42175.0}, {"date": "2007-02-02", "close": 9.314488965, "volume": 16541.0}, {"date": "2007-02-05", "close": 9.817974855, "volume": 715.0}, {"date": "2007-02-06", "close": 9.817974855, "volume": 2351.0}, {"date": "2007-02-07", "close": 9.56623191, "volume": 5363.0}, {"date": "2007-02-08", "close": 9.146660335, "volume": 19132.0}, {"date": "2007-02-09", "close": 9.90188917, "volume": 3894.0}, {"date": "2007-02-12", "close": 9.73406054, "volume": 3765.0}, {"date": "2007-02-13", "close": 9.39840328, "volume": 17855.0}, {"date": "2007-02-14", "close": 9.56623191, "volume": 5854.0}, {"date": "2007-02-15", "close": 9.39840328, "volume": 4199.0}, {"date": "2007-02-16", "close": 9.39840328, "volume": 4542.0}, {"date": "2007-02-19", "close": 10.0697178, "volume": 1341.0}, {"date": "2007-02-20", "close": 9.73406054, "volume": 1490.0}, {"date": "2007-02-21", "close": 9.06274602, "volume": 18068.0}, {"date": "2007-02-22", "close": 8.811003075, "volume": 2261.0}, {"date": "2007-02-23", "close": 8.307517185, "volume": 6454.0}, {"date": "2007-02-26", "close": 8.55926013, "volume": 5363.0}, {"date": "2007-02-27", "close": 8.3914315, "volume": 5884.0}, {"date": "2007-02-28", "close": 8.22360287, "volume": 48662.0}, {"date": "2007-03-01", "close": 8.05577424, "volume": 6191.0}, {"date": "2007-03-02", "close": 7.88794561, "volume": 5257.0}, {"date": "2007-03-05", "close": 7.88794561, "volume": 1500.0}, {"date": "2007-03-06", "close": 8.05577424, "volume": 8693.0}, {"date": "2007-03-07", "close": 8.22360287, "volume": 2378.0}, {"date": "2007-03-08", "close": 8.05577424, "volume": 2170.0}, {"date": "2007-03-09", "close": 8.05577424, "volume": 3852.0}, {"date": "2007-03-12", "close": 8.22360287, "volume": 1378.0}, {"date": "2007-03-13", "close": 7.72011698, "volume": 9546.0}, {"date": "2007-03-14", "close": 7.55228835, "volume": 2552.0}, {"date": "2007-03-15", "close": 7.55228835, "volume": 6369.0}, {"date": "2007-03-16", "close": 7.72011698, "volume": 4871.0}, {"date": "2007-03-19", "close": 7.72011698, "volume": 10129.0}, {"date": "2007-03-20", "close": 7.55228835, "volume": 5035.0}, {"date": "2007-03-21", "close": 8.05577424, "volume": 5184.0}, {"date": "2007-03-26", "close": 8.3914315, "volume": 2363.0}, {"date": "2007-03-27", "close": 8.05577424, "volume": 1788.0}, {"date": "2007-03-28", "close": 8.05577424, "volume": 306.0}, {"date": "2007-03-30", "close": 8.3914315, "volume": 2518.0}, {"date": "2007-04-02", "close": 8.3914315, "volume": 60.0}, {"date": "2007-04-03", "close": 8.05577424, "volume": 5958.0}, {"date": "2007-04-04", "close": 7.72011698, "volume": 2070.0}, {"date": "2007-04-05", "close": 7.88794561, "volume": 1297.0}, {"date": "2007-04-10", "close": 8.139688555, "volume": 238.0}, {"date": "2007-04-11", "close": 7.636202665, "volume": 7095.0}, {"date": "2007-04-12", "close": 7.38445972, "volume": 894.0}, {"date": "2007-04-13", "close": 7.38445972, "volume": 1162.0}, {"date": "2007-04-16", "close": 7.38445972, "volume": 149.0}, {"date": "2007-04-17", "close": 7.55228835, "volume": 3914.0}, {"date": "2007-04-18", "close": 7.468374035, "volume": 4538.0}, {"date": "2007-04-19", "close": 7.132716775, "volume": 11015.0}, {"date": "2007-04-20", "close": 7.132716775, "volume": 447.0}, {"date": "2007-04-23", "close": 7.21663109, "volume": 784.0}, {"date": "2007-04-24", "close": 7.132716775, "volume": 715.0}, {"date": "2007-04-26", "close": 7.21663109, "volume": 2891.0}, {"date": "2007-04-27", "close": 7.300545405, "volume": 119.0}, {"date": "2007-04-30", "close": 7.55228835, "volume": 3933.0}, {"date": "2007-05-01", "close": 7.55228835, "volume": 1609.0}, {"date": "2007-05-02", "close": 7.21663109, "volume": 2869.0}, {"date": "2007-05-03", "close": 7.21663109, "volume": 2510.0}, {"date": "2007-05-04", "close": 7.55228835, "volume": 5010.0}, {"date": "2007-05-07", "close": 7.21663109, "volume": 596.0}, {"date": "2007-05-08", "close": 7.21663109, "volume": 369.0}, {"date": "2007-05-09", "close": 7.132716775, "volume": 4695.0}, {"date": "2007-05-10", "close": 7.88794561, "volume": 22206.0}, {"date": "2007-05-11", "close": 7.55228835, "volume": 3140.0}, {"date": "2007-05-14", "close": 7.804031295, "volume": 5380.0}, {"date": "2007-05-15", "close": 7.38445972, "volume": 489.0}, {"date": "2007-05-16", "close": 7.804031295, "volume": 1788.0}, {"date": "2007-05-17", "close": 7.468374035, "volume": 2927.0}, {"date": "2007-05-18", "close": 7.38445972, "volume": 5744.0}, {"date": "2007-05-21", "close": 7.132716775, "volume": 1336.0}, {"date": "2007-05-22", "close": 7.72011698, "volume": 3694.0}, {"date": "2007-05-23", "close": 7.72011698, "volume": 715.0}, {"date": "2007-05-24", "close": 7.72011698, "volume": 417.0}, {"date": "2007-05-25", "close": 7.300545405, "volume": 596.0}, {"date": "2007-05-28", "close": 7.55228835, "volume": 3806.0}, {"date": "2007-05-29", "close": 7.636202665, "volume": 1311.0}, {"date": "2007-05-31", "close": 7.55228835, "volume": 4260.0}, {"date": "2007-06-01", "close": 7.300545405, "volume": 3009.0}, {"date": "2007-06-04", "close": 7.300545405, "volume": 894.0}, {"date": "2007-06-05", "close": 7.21663109, "volume": 3650.0}, {"date": "2007-06-06", "close": 7.300545405, "volume": 4264.0}, {"date": "2007-06-07", "close": 7.300545405, "volume": 2532.0}, {"date": "2007-06-08", "close": 7.21663109, "volume": 2503.0}, {"date": "2007-06-12", "close": 7.04880246, "volume": 10684.0}, {"date": "2007-06-13", "close": 7.21663109, "volume": 6256.0}, {"date": "2007-06-15", "close": 6.964888145, "volume": 1437.0}, {"date": "2007-06-18", "close": 6.7131452, "volume": 3426.0}, {"date": "2007-06-19", "close": 6.88097383, "volume": 60.0}, {"date": "2007-06-20", "close": 6.797059515, "volume": 3218.0}, {"date": "2007-06-21", "close": 6.7131452, "volume": 1788.0}, {"date": "2007-06-22", "close": 6.629230885, "volume": 5201.0}, {"date": "2007-06-25", "close": 6.7131452, "volume": 7586.0}, {"date": "2007-06-26", "close": 6.629230885, "volume": 9116.0}, {"date": "2007-06-27", "close": 6.37748794, "volume": 3229.0}, {"date": "2007-06-28", "close": 6.04183068, "volume": 12966.0}, {"date": "2007-06-29", "close": 6.54531657, "volume": 27210.0}, {"date": "2007-07-02", "close": 6.125744995, "volume": 5065.0}, {"date": "2007-07-03", "close": 6.37748794, "volume": 7796.0}, {"date": "2007-07-04", "close": 6.37748794, "volume": 4379.0}, {"date": "2007-07-05", "close": 6.461402255, "volume": 6611.0}, {"date": "2007-07-06", "close": 6.37748794, "volume": 2979.0}, {"date": "2007-07-09", "close": 6.293573625, "volume": 9433.0}, {"date": "2007-07-10", "close": 6.461402255, "volume": 10906.0}, {"date": "2007-07-11", "close": 6.461402255, "volume": 7753.0}, {"date": "2007-07-12", "close": 6.461402255, "volume": 3082.0}, {"date": "2007-07-13", "close": 6.20965931, "volume": 25072.0}, {"date": "2007-07-16", "close": 5.957916365, "volume": 7746.0}, {"date": "2007-07-17", "close": 5.957916365, "volume": 8529.0}, {"date": "2007-07-18", "close": 5.957916365, "volume": 5273.0}, {"date": "2007-07-19", "close": 6.293573625, "volume": 3564.0}, {"date": "2007-07-20", "close": 6.20965931, "volume": 3635.0}, {"date": "2007-07-23", "close": 5.957916365, "volume": 6816.0}, {"date": "2007-07-24", "close": 6.04183068, "volume": 8580.0}, {"date": "2007-07-25", "close": 5.87400205, "volume": 8160.0}, {"date": "2007-07-26", "close": 5.957916365, "volume": 5958.0}, {"date": "2007-07-27", "close": 5.790087735, "volume": 7448.0}, {"date": "2007-07-30", "close": 6.04183068, "volume": 2429.0}, {"date": "2007-07-31", "close": 6.04183068, "volume": 3470.0}, {"date": "2007-08-01", "close": 5.37051616, "volume": 3831.0}, {"date": "2007-08-02", "close": 5.957916365, "volume": 736.0}, {"date": "2007-08-03", "close": 5.957916365, "volume": 3152.0}, {"date": "2007-08-06", "close": 5.957916365, "volume": 3575.0}, {"date": "2007-08-07", "close": 5.957916365, "volume": 336.0}, {"date": "2007-08-08", "close": 5.37051616, "volume": 6991.0}, {"date": "2007-08-09", "close": 5.957916365, "volume": 3277.0}, {"date": "2007-08-10", "close": 5.70617342, "volume": 2949.0}, {"date": "2007-08-13", "close": 5.37051616, "volume": 13371.0}, {"date": "2007-08-14", "close": 5.37051616, "volume": 12566.0}, {"date": "2007-08-15", "close": 5.0348589, "volume": 19048.0}, {"date": "2007-08-16", "close": 5.0348589, "volume": 4767.0}, {"date": "2007-08-17", "close": 4.86703027, "volume": 1192.0}, {"date": "2007-08-20", "close": 4.86703027, "volume": 815.0}, {"date": "2007-08-21", "close": 5.0348589, "volume": 2026.0}, {"date": "2007-08-22", "close": 5.0348589, "volume": 5026.0}, {"date": "2007-08-23", "close": 5.0348589, "volume": 4421.0}, {"date": "2007-08-24", "close": 4.86703027, "volume": 2205.0}, {"date": "2007-08-27", "close": 4.86703027, "volume": 596.0}, {"date": "2007-08-28", "close": 4.783115955, "volume": 2197.0}, {"date": "2007-08-30", "close": 4.86703027, "volume": 3575.0}, {"date": "2007-09-03", "close": 4.86703027, "volume": 1549.0}, {"date": "2007-09-04", "close": 4.69920164, "volume": 2544.0}, {"date": "2007-09-05", "close": 4.36354438, "volume": 2043.0}, {"date": "2007-09-06", "close": 4.69920164, "volume": 242509.0}, {"date": "2007-09-07", "close": 4.86703027, "volume": 2277.0}, {"date": "2007-09-10", "close": 4.86703027, "volume": 1577.0}, {"date": "2007-09-11", "close": 4.53137301, "volume": 468.0}, {"date": "2007-09-12", "close": 4.950944585, "volume": 6256.0}, {"date": "2007-09-17", "close": 4.69920164, "volume": 2151.0}, {"date": "2007-09-18", "close": 4.86703027, "volume": 2196.0}, {"date": "2007-09-19", "close": 4.69920164, "volume": 1561.0}, {"date": "2007-09-20", "close": 4.69920164, "volume": 4624.0}, {"date": "2007-09-21", "close": 4.86703027, "volume": 596.0}, {"date": "2007-09-24", "close": 4.69920164, "volume": 6637.0}, {"date": "2007-09-25", "close": 4.53137301, "volume": 3734.0}, {"date": "2007-09-26", "close": 4.69920164, "volume": 19892.0}, {"date": "2007-09-27", "close": 4.53137301, "volume": 358.0}, {"date": "2007-10-02", "close": 4.279630065, "volume": 596.0}, {"date": "2007-10-03", "close": 4.53137301, "volume": 298.0}, {"date": "2007-10-04", "close": 4.53137301, "volume": 4469.0}, {"date": "2007-10-05", "close": 4.615287325, "volume": 566.0}, {"date": "2007-10-08", "close": 4.36354438, "volume": 161.0}, {"date": "2007-10-10", "close": 4.36354438, "volume": 137.0}, {"date": "2007-10-11", "close": 4.447458695, "volume": 2335.0}, {"date": "2007-10-12", "close": 4.69920164, "volume": 5512.0}, {"date": "2007-10-15", "close": 4.36354438, "volume": 4975.0}, {"date": "2007-10-16", "close": 4.447458695, "volume": 1034.0}, {"date": "2007-10-17", "close": 4.36354438, "volume": 7359.0}, {"date": "2007-10-18", "close": 4.36354438, "volume": 298.0}, {"date": "2007-10-22", "close": 4.19571575, "volume": 1214.0}, {"date": "2007-10-23", "close": 4.19571575, "volume": 298.0}, {"date": "2007-10-24", "close": 4.279630065, "volume": 1579.0}, {"date": "2007-10-25", "close": 4.279630065, "volume": 924.0}, {"date": "2007-10-26", "close": 3.943972805, "volume": 19015.0}, {"date": "2007-10-29", "close": 3.86005849, "volume": 596.0}, {"date": "2007-10-30", "close": 3.86005849, "volume": 1788.0}, {"date": "2007-10-31", "close": 4.53137301, "volume": 7294.0}, {"date": "2007-11-01", "close": 4.19571575, "volume": 3426.0}, {"date": "2007-11-02", "close": 5.87400205, "volume": 2383.0}, {"date": "2007-11-05", "close": 5.87400205, "volume": 119.0}, {"date": "2007-11-07", "close": 5.70617342, "volume": 626.0}, {"date": "2007-11-08", "close": 5.87400205, "volume": 1192.0}, {"date": "2007-11-09", "close": 5.70617342, "volume": 6852.0}, {"date": "2007-11-13", "close": 5.37051616, "volume": 268.0}, {"date": "2007-11-14", "close": 5.0348589, "volume": 1192.0}, {"date": "2007-11-15", "close": 5.0348589, "volume": 596.0}, {"date": "2007-11-16", "close": 4.02788712, "volume": 10249.0}, {"date": "2007-11-19", "close": 4.02788712, "volume": 298.0}, {"date": "2007-11-21", "close": 3.86005849, "volume": 9355.0}, {"date": "2007-11-23", "close": 3.69222986, "volume": 238.0}, {"date": "2007-11-26", "close": 3.52440123, "volume": 7630.0}, {"date": "2007-11-27", "close": 3.69222986, "volume": 447.0}, {"date": "2007-11-28", "close": 3.52440123, "volume": 1122.0}, {"date": "2007-11-29", "close": 3.69222986, "volume": 508.0}, {"date": "2007-11-30", "close": 3.52440123, "volume": 582.0}, {"date": "2007-12-03", "close": 3.69222986, "volume": 3409.0}, {"date": "2007-12-04", "close": 3.86005849, "volume": 7078.0}, {"date": "2007-12-05", "close": 3.52440123, "volume": 2756.0}, {"date": "2007-12-06", "close": 3.69222986, "volume": 953.0}, {"date": "2007-12-10", "close": 3.69222986, "volume": 4648.0}, {"date": "2007-12-11", "close": 3.69222986, "volume": 2618.0}, {"date": "2007-12-12", "close": 4.02788712, "volume": 967.0}, {"date": "2007-12-13", "close": 4.02788712, "volume": 471.0}, {"date": "2007-12-14", "close": 4.19571575, "volume": 933.0}, {"date": "2007-12-19", "close": 3.3565726, "volume": 13266.0}, {"date": "2007-12-20", "close": 3.3565726, "volume": 26332.0}, {"date": "2007-12-21", "close": 3.02091534, "volume": 5679.0}, {"date": "2007-12-24", "close": 3.26268, "volume": 651.0}, {"date": "2007-12-27", "close": 2.90016, "volume": 2207.0}, {"date": "2007-12-28", "close": 2.90016, "volume": 14202.0}, {"date": "2007-12-31", "close": 3.26268, "volume": 1992.0}, {"date": "2008-01-07", "close": 2.80953, "volume": 6758.0}, {"date": "2008-01-08", "close": 2.90016, "volume": 1655.0}, {"date": "2008-01-09", "close": 2.90016, "volume": 3779.0}, {"date": "2008-01-11", "close": 2.62827, "volume": 2658.0}, {"date": "2008-01-14", "close": 2.7189, "volume": 1241.0}, {"date": "2008-01-15", "close": 2.53764, "volume": 16957.0}, {"date": "2008-01-16", "close": 2.62827, "volume": 552.0}, {"date": "2008-01-17", "close": 2.62827, "volume": 1490.0}, {"date": "2008-01-18", "close": 2.53764, "volume": 908.0}, {"date": "2008-01-21", "close": 3.08142, "volume": 5462.0}, {"date": "2008-01-22", "close": 2.35638, "volume": 20006.0}, {"date": "2008-01-23", "close": 2.90016, "volume": 552.0}, {"date": "2008-01-24", "close": 2.62827, "volume": 2383.0}, {"date": "2008-01-25", "close": 2.90016, "volume": 715.0}, {"date": "2008-01-29", "close": 2.90016, "volume": 2059.0}, {"date": "2008-01-30", "close": 3.08142, "volume": 2574.0}, {"date": "2008-01-31", "close": 3.08142, "volume": 13140.0}, {"date": "2008-02-01", "close": 2.7189, "volume": 2207.0}, {"date": "2008-02-04", "close": 2.7189, "volume": 7227.0}, {"date": "2008-02-05", "close": 2.7189, "volume": 2361.0}, {"date": "2008-02-06", "close": 2.53764, "volume": 11069.0}, {"date": "2008-02-07", "close": 2.53764, "volume": 10511.0}, {"date": "2008-02-08", "close": 2.35638, "volume": 7641.0}, {"date": "2008-02-11", "close": 2.35638, "volume": 18890.0}, {"date": "2008-02-12", "close": 2.35638, "volume": 12579.0}, {"date": "2008-02-13", "close": 2.35638, "volume": 20220.0}, {"date": "2008-02-15", "close": 2.17512, "volume": 4662.0}, {"date": "2008-02-18", "close": 2.53764, "volume": 281.0}, {"date": "2008-02-20", "close": 2.26575, "volume": 14454.0}, {"date": "2008-02-21", "close": 2.26575, "volume": 2499.0}, {"date": "2008-02-22", "close": 2.17512, "volume": 6620.0}, {"date": "2008-02-25", "close": 2.17512, "volume": 414.0}, {"date": "2008-02-26", "close": 1.99386, "volume": 7194.0}, {"date": "2008-02-27", "close": 1.99386, "volume": 11428.0}, {"date": "2008-02-28", "close": 1.99386, "volume": 9978.0}, {"date": "2008-02-29", "close": 2.17512, "volume": 4414.0}, {"date": "2008-03-03", "close": 2.08449, "volume": 8344.0}, {"date": "2008-03-04", "close": 2.08449, "volume": 19309.0}, {"date": "2008-03-05", "close": 1.99386, "volume": 11034.0}, {"date": "2008-03-07", "close": 1.99386, "volume": 19861.0}, {"date": "2008-03-10", "close": 1.99386, "volume": 5007.0}, {"date": "2008-03-11", "close": 1.90323, "volume": 3696.0}, {"date": "2008-03-12", "close": 1.90323, "volume": 359.0}, {"date": "2008-03-13", "close": 1.8126, "volume": 2207.0}, {"date": "2008-03-17", "close": 1.649466, "volume": 16385.0}, {"date": "2008-03-18", "close": 1.8126, "volume": 828.0}, {"date": "2008-03-19", "close": 1.63134, "volume": 6512.0}, {"date": "2008-03-25", "close": 1.8126, "volume": 552.0}, {"date": "2008-03-26", "close": 2.17512, "volume": 3310.0}, {"date": "2008-03-27", "close": 1.8126, "volume": 3310.0}, {"date": "2008-04-01", "close": 1.8126, "volume": 33708.0}, {"date": "2008-04-02", "close": 1.99386, "volume": 8582.0}, {"date": "2008-04-03", "close": 1.99386, "volume": 690.0}, {"date": "2008-04-04", "close": 1.90323, "volume": 993.0}, {"date": "2008-04-07", "close": 1.8126, "volume": 1103.0}, {"date": "2008-04-10", "close": 1.90323, "volume": 2610.0}, {"date": "2008-04-11", "close": 1.90323, "volume": 839.0}, {"date": "2008-04-14", "close": 1.8126, "volume": 11723.0}, {"date": "2008-04-16", "close": 1.8126, "volume": 9324.0}, {"date": "2008-04-17", "close": 1.8126, "volume": 105.0}, {"date": "2008-04-18", "close": 1.90323, "volume": 248.0}, {"date": "2008-04-24", "close": 1.90323, "volume": 3141.0}, {"date": "2008-04-28", "close": 1.99386, "volume": 6235.0}, {"date": "2008-04-29", "close": 2.26575, "volume": 4138.0}, {"date": "2008-04-30", "close": 2.17512, "volume": 3994.0}, {"date": "2008-05-01", "close": 2.08449, "volume": 6234.0}, {"date": "2008-05-05", "close": 1.99386, "volume": 7724.0}, {"date": "2008-05-06", "close": 1.8126, "volume": 15172.0}, {"date": "2008-05-07", "close": 1.99386, "volume": 717.0}, {"date": "2008-05-08", "close": 1.90323, "volume": 386.0}, {"date": "2008-05-12", "close": 1.8126, "volume": 7145.0}, {"date": "2008-05-13", "close": 1.90323, "volume": 8275.0}, {"date": "2008-05-15", "close": 1.99386, "volume": 16992.0}, {"date": "2008-05-16", "close": 1.99386, "volume": 23646.0}, {"date": "2008-05-19", "close": 1.90323, "volume": 3174.0}, {"date": "2008-05-20", "close": 1.99386, "volume": 1103.0}, {"date": "2008-05-21", "close": 1.90323, "volume": 132.0}, {"date": "2008-05-22", "close": 1.90323, "volume": 1258.0}, {"date": "2008-05-23", "close": 1.90323, "volume": 1812.0}, {"date": "2008-05-27", "close": 1.90323, "volume": 14730.0}, {"date": "2008-05-28", "close": 1.99386, "volume": 5555.0}, {"date": "2008-05-29", "close": 1.8126, "volume": 2290.0}, {"date": "2008-05-30", "close": 1.8126, "volume": 16637.0}, {"date": "2008-06-02", "close": 1.758222, "volume": 757.0}, {"date": "2008-06-03", "close": 1.8126, "volume": 717.0}, {"date": "2008-06-04", "close": 1.8126, "volume": 552.0}, {"date": "2008-06-05", "close": 1.758222, "volume": 67.0}, {"date": "2008-06-06", "close": 1.63134, "volume": 3171.0}, {"date": "2008-06-10", "close": 1.63134, "volume": 3851.0}, {"date": "2008-06-11", "close": 1.63134, "volume": 6896.0}, {"date": "2008-06-13", "close": 1.63134, "volume": 11392.0}, {"date": "2008-06-16", "close": 1.54071, "volume": 10510.0}, {"date": "2008-06-17", "close": 1.504458, "volume": 2207.0}, {"date": "2008-06-18", "close": 1.45008, "volume": 5401.0}, {"date": "2008-06-23", "close": 1.468206, "volume": 9455.0}, {"date": "2008-06-24", "close": 1.54071, "volume": 3945.0}, {"date": "2008-06-25", "close": 1.486332, "volume": 23409.0}, {"date": "2008-06-26", "close": 1.486332, "volume": 3001.0}, {"date": "2008-06-27", "close": 1.35945, "volume": 9324.0}, {"date": "2008-06-30", "close": 1.99386, "volume": 30501.0}, {"date": "2008-07-01", "close": 2.08449, "volume": 13654.0}, {"date": "2008-07-02", "close": 1.90323, "volume": 9599.0}, {"date": "2008-07-03", "close": 1.685718, "volume": 15503.0}, {"date": "2008-07-04", "close": 1.667592, "volume": 16220.0}, {"date": "2008-07-07", "close": 1.63134, "volume": 11034.0}, {"date": "2008-07-08", "close": 1.63134, "volume": 5131.0}, {"date": "2008-07-09", "close": 1.468206, "volume": 6841.0}, {"date": "2008-07-10", "close": 1.54071, "volume": 2869.0}, {"date": "2008-07-11", "close": 1.63134, "volume": 4557.0}, {"date": "2008-07-15", "close": 1.63134, "volume": 5517.0}, {"date": "2008-07-16", "close": 1.72197, "volume": 9191.0}, {"date": "2008-07-17", "close": 1.8126, "volume": 5517.0}, {"date": "2008-07-18", "close": 1.8126, "volume": 10165.0}, {"date": "2008-07-21", "close": 2.35638, "volume": 15102.0}, {"date": "2008-07-22", "close": 2.35638, "volume": 17153.0}, {"date": "2008-07-23", "close": 2.17512, "volume": 7062.0}, {"date": "2008-07-24", "close": 2.35638, "volume": 9110.0}, {"date": "2008-07-25", "close": 2.08449, "volume": 2806.0}, {"date": "2008-07-28", "close": 2.17512, "volume": 1418.0}, {"date": "2008-08-06", "close": 1.63134, "volume": 48.0}, {"date": "2008-08-07", "close": 1.522584, "volume": 30231.0}, {"date": "2008-08-08", "close": 1.45008, "volume": 5600.0}, {"date": "2008-08-12", "close": 1.377576, "volume": 1379.0}, {"date": "2008-08-13", "close": 1.45008, "volume": 30004.0}, {"date": "2008-08-14", "close": 1.54071, "volume": 16523.0}, {"date": "2008-08-15", "close": 1.45008, "volume": 26481.0}, {"date": "2008-08-18", "close": 1.45008, "volume": 783.0}, {"date": "2008-08-19", "close": 1.431954, "volume": 13792.0}, {"date": "2008-08-20", "close": 1.45008, "volume": 7264.0}, {"date": "2008-08-21", "close": 1.395702, "volume": 2758.0}, {"date": "2008-08-22", "close": 1.377576, "volume": 8275.0}, {"date": "2008-08-25", "close": 1.45008, "volume": 7448.0}, {"date": "2008-08-26", "close": 1.413828, "volume": 4441.0}, {"date": "2008-08-27", "close": 1.431954, "volume": 4586.0}, {"date": "2008-08-28", "close": 1.431954, "volume": 14758.0}, {"date": "2008-08-29", "close": 1.431954, "volume": 7034.0}, {"date": "2008-09-01", "close": 1.45008, "volume": 6069.0}, {"date": "2008-09-02", "close": 1.431954, "volume": 676.0}, {"date": "2008-09-03", "close": 1.413828, "volume": 11034.0}, {"date": "2008-09-04", "close": 1.431954, "volume": 51574.0}, {"date": "2008-09-05", "close": 1.431954, "volume": 56549.0}, {"date": "2008-09-08", "close": 1.45008, "volume": 6896.0}, {"date": "2008-09-09", "close": 1.45008, "volume": 12413.0}, {"date": "2008-09-10", "close": 1.431954, "volume": 5517.0}, {"date": "2008-09-11", "close": 1.431954, "volume": 5517.0}, {"date": "2008-09-12", "close": 1.395702, "volume": 24623.0}, {"date": "2008-09-15", "close": 1.395702, "volume": 5517.0}, {"date": "2008-09-16", "close": 1.413828, "volume": 23240.0}, {"date": "2008-09-17", "close": 1.395702, "volume": 23171.0}, {"date": "2008-09-18", "close": 1.395702, "volume": 5517.0}, {"date": "2008-09-19", "close": 1.35945, "volume": 24366.0}, {"date": "2008-09-22", "close": 1.341324, "volume": 10896.0}, {"date": "2008-09-24", "close": 1.35945, "volume": 6813.0}, {"date": "2008-09-25", "close": 1.35945, "volume": 1379.0}, {"date": "2008-09-26", "close": 1.341324, "volume": 1214.0}, {"date": "2008-09-29", "close": 1.26882, "volume": 8322.0}, {"date": "2008-09-30", "close": 1.26882, "volume": 23706.0}, {"date": "2008-10-01", "close": 1.26882, "volume": 6620.0}, {"date": "2008-10-02", "close": 1.45008, "volume": 58149.0}, {"date": "2008-10-03", "close": 1.45008, "volume": 6979.0}, {"date": "2008-10-06", "close": 1.45008, "volume": 1324.0}, {"date": "2008-10-07", "close": 1.323198, "volume": 13792.0}, {"date": "2008-10-08", "close": 1.341324, "volume": 4607.0}, {"date": "2008-10-09", "close": 1.232568, "volume": 7172.0}, {"date": "2008-10-10", "close": 1.123812, "volume": 12043.0}, {"date": "2008-10-13", "close": 1.250694, "volume": 6289.0}, {"date": "2008-10-14", "close": 1.105686, "volume": 11296.0}, {"date": "2008-10-15", "close": 1.160064, "volume": 5793.0}, {"date": "2008-10-16", "close": 1.08756, "volume": 5944.0}, {"date": "2008-10-17", "close": 1.08756, "volume": 3752.0}, {"date": "2008-10-20", "close": 1.08756, "volume": 226.0}, {"date": "2008-10-21", "close": 1.08756, "volume": 4414.0}, {"date": "2008-10-23", "close": 1.08756, "volume": 5517.0}, {"date": "2008-10-24", "close": 0.99693, "volume": 8275.0}, {"date": "2008-10-28", "close": 0.960678, "volume": 3310.0}, {"date": "2008-10-29", "close": 0.9063, "volume": 7432.0}, {"date": "2008-10-31", "close": 1.069434, "volume": 1285.0}, {"date": "2008-11-03", "close": 1.17819, "volume": 3239.0}, {"date": "2008-11-06", "close": 0.99693, "volume": 276.0}, {"date": "2008-11-07", "close": 0.99693, "volume": 618.0}, {"date": "2008-11-10", "close": 1.08756, "volume": 15584.0}, {"date": "2008-11-11", "close": 1.08756, "volume": 1103.0}, {"date": "2008-11-12", "close": 0.99693, "volume": 16689.0}, {"date": "2008-11-14", "close": 0.99693, "volume": 6069.0}, {"date": "2008-11-17", "close": 0.99693, "volume": 52466.0}, {"date": "2008-11-18", "close": 0.960678, "volume": 7893.0}, {"date": "2008-11-19", "close": 0.960678, "volume": 22990.0}, {"date": "2008-11-20", "close": 1.26882, "volume": 5517.0}, {"date": "2008-11-21", "close": 1.033182, "volume": 29516.0}, {"date": "2008-11-24", "close": 0.99693, "volume": 7724.0}, {"date": "2008-11-25", "close": 0.99693, "volume": 22068.0}, {"date": "2008-11-26", "close": 0.9063, "volume": 18403.0}, {"date": "2008-11-27", "close": 1.17819, "volume": 1103.0}, {"date": "2008-12-01", "close": 0.99693, "volume": 1103.0}, {"date": "2008-12-02", "close": 1.160064, "volume": 2758.0}, {"date": "2008-12-03", "close": 1.17819, "volume": 40416.0}, {"date": "2008-12-04", "close": 1.08756, "volume": 4419.0}, {"date": "2008-12-05", "close": 0.942552, "volume": 11034.0}, {"date": "2008-12-09", "close": 0.9063, "volume": 27585.0}, {"date": "2008-12-11", "close": 1.015056, "volume": 4471.0}, {"date": "2008-12-12", "close": 1.08756, "volume": 3724.0}, {"date": "2008-12-15", "close": 1.08756, "volume": 1490.0}, {"date": "2008-12-16", "close": 0.9063, "volume": 5318.0}, {"date": "2008-12-18", "close": 0.9063, "volume": 27088.0}, {"date": "2008-12-19", "close": 0.9063, "volume": 4502.0}, {"date": "2008-12-22", "close": 0.9063, "volume": 6069.0}, {"date": "2008-12-23", "close": 0.9063, "volume": 2041.0}, {"date": "2008-12-24", "close": 0.199386, "volume": 229321.0}, {"date": "2008-12-29", "close": 0.217512, "volume": 57891.0}, {"date": "2008-12-30", "close": 0.18126, "volume": 122555.0}, {"date": "2008-12-31", "close": 0.18126, "volume": 55721.0}, {"date": "2009-01-02", "close": 0.18126, "volume": 163712.0}, {"date": "2009-01-05", "close": 0.145008, "volume": 133753.0}, {"date": "2009-01-06", "close": 0.163134, "volume": 106841.0}, {"date": "2009-01-07", "close": 0.163134, "volume": 88128.0}, {"date": "2009-01-08", "close": 0.126882, "volume": 187645.0}, {"date": "2009-01-09", "close": 0.108756, "volume": 167626.0}, {"date": "2009-01-12", "close": 0.09063, "volume": 653662.0}, {"date": "2009-01-13", "close": 0.09063, "volume": 273545.0}, {"date": "2009-01-14", "close": 0.09063, "volume": 78436.0}, {"date": "2009-01-15", "close": 0.09063, "volume": 61238.0}, {"date": "2009-01-16", "close": 0.217512, "volume": 797961.0}, {"date": "2009-01-21", "close": 0.145008, "volume": 388886.0}, {"date": "2009-01-22", "close": 0.163134, "volume": 247675.0}, {"date": "2009-01-23", "close": 0.145008, "volume": 115856.0}, {"date": "2009-01-27", "close": 0.145008, "volume": 79913.0}, {"date": "2009-01-29", "close": 0.126882, "volume": 28550.0}, {"date": "2009-01-30", "close": 0.145008, "volume": 13599.0}, {"date": "2009-02-02", "close": 0.126882, "volume": 69271.0}, {"date": "2009-02-03", "close": 0.126882, "volume": 4138.0}, {"date": "2009-02-04", "close": 0.126882, "volume": 33455.0}, {"date": "2009-02-06", "close": 0.108756, "volume": 552.0}, {"date": "2009-02-09", "close": 0.108756, "volume": 27861.0}, {"date": "2009-02-12", "close": 0.126882, "volume": 9655.0}, {"date": "2009-02-16", "close": 0.126882, "volume": 5517.0}, {"date": "2009-02-17", "close": 0.126882, "volume": 469.0}, {"date": "2009-02-19", "close": 0.108756, "volume": 73743.0}, {"date": "2009-02-23", "close": 0.108756, "volume": 5517.0}, {"date": "2009-02-24", "close": 0.108756, "volume": 2758.0}, {"date": "2009-02-25", "close": 0.126882, "volume": 3028.0}, {"date": "2009-02-27", "close": 0.108756, "volume": 16551.0}, {"date": "2009-03-02", "close": 0.108756, "volume": 12085.0}, {"date": "2009-03-03", "close": 0.108756, "volume": 16551.0}, {"date": "2009-03-05", "close": 0.054378, "volume": 269159.0}, {"date": "2009-03-06", "close": 0.072504, "volume": 13792.0}, {"date": "2009-03-10", "close": 0.09063, "volume": 17274.0}, {"date": "2009-03-12", "close": 0.072504, "volume": 16275.0}, {"date": "2009-03-13", "close": 0.09063, "volume": 18288.0}, {"date": "2009-03-17", "close": 0.072504, "volume": 12137.0}, {"date": "2009-03-23", "close": 0.072504, "volume": 6344.0}, {"date": "2009-03-24", "close": 0.09063, "volume": 55196.0}, {"date": "2009-03-25", "close": 0.09063, "volume": 5407.0}, {"date": "2009-03-26", "close": 0.09063, "volume": 21957.0}, {"date": "2009-03-27", "close": 0.09063, "volume": 33020.0}, {"date": "2009-03-30", "close": 0.09063, "volume": 4896.0}, {"date": "2009-04-01", "close": 0.09063, "volume": 15447.0}, {"date": "2009-04-02", "close": 0.09063, "volume": 27033.0}, {"date": "2009-04-03", "close": 0.09063, "volume": 15399.0}, {"date": "2009-04-06", "close": 0.09063, "volume": 5517.0}, {"date": "2009-04-07", "close": 0.09063, "volume": 29398.0}, {"date": "2009-04-08", "close": 0.108756, "volume": 4255.0}, {"date": "2009-04-09", "close": 0.108756, "volume": 42214.0}, {"date": "2009-04-14", "close": 0.126882, "volume": 31722.0}, {"date": "2009-04-15", "close": 0.163134, "volume": 97383.0}, {"date": "2009-04-16", "close": 0.235638, "volume": 368279.0}, {"date": "2009-04-17", "close": 0.489402, "volume": 1999203.0}, {"date": "2009-04-20", "close": 0.72504, "volume": 1829381.0}, {"date": "2009-04-21", "close": 1.286946, "volume": 1207215.0}, {"date": "2009-04-22", "close": 0.797544, "volume": 1473836.0}, {"date": "2009-04-23", "close": 0.670662, "volume": 411633.0}, {"date": "2009-04-24", "close": 0.688788, "volume": 228168.0}, {"date": "2009-04-27", "close": 0.561906, "volume": 271736.0}, {"date": "2009-04-28", "close": 0.63441, "volume": 61647.0}, {"date": "2009-04-29", "close": 0.652536, "volume": 175957.0}, {"date": "2009-04-30", "close": 0.72504, "volume": 464979.0}, {"date": "2009-05-01", "close": 0.652536, "volume": 128772.0}, {"date": "2009-05-04", "close": 0.616284, "volume": 70895.0}, {"date": "2009-05-05", "close": 0.706914, "volume": 100581.0}, {"date": "2009-05-06", "close": 0.670662, "volume": 35751.0}, {"date": "2009-05-07", "close": 0.63441, "volume": 43131.0}, {"date": "2009-05-08", "close": 0.652536, "volume": 58342.0}, {"date": "2009-05-11", "close": 0.616284, "volume": 48643.0}, {"date": "2009-05-12", "close": 0.652536, "volume": 54870.0}, {"date": "2009-05-13", "close": 0.779418, "volume": 155264.0}, {"date": "2009-05-14", "close": 0.761292, "volume": 98311.0}, {"date": "2009-05-15", "close": 0.652536, "volume": 92740.0}, {"date": "2009-05-18", "close": 0.652536, "volume": 40522.0}, {"date": "2009-05-19", "close": 0.670662, "volume": 24412.0}, {"date": "2009-05-20", "close": 0.688788, "volume": 47029.0}, {"date": "2009-05-21", "close": 0.652536, "volume": 74675.0}, {"date": "2009-05-22", "close": 0.670662, "volume": 33157.0}, {"date": "2009-05-25", "close": 0.63441, "volume": 6769.0}, {"date": "2009-05-26", "close": 0.616284, "volume": 20759.0}, {"date": "2009-05-27", "close": 0.598158, "volume": 8794.0}, {"date": "2009-05-28", "close": 0.616284, "volume": 33102.0}, {"date": "2009-05-29", "close": 0.598158, "volume": 55732.0}, {"date": "2009-06-01", "close": 0.598158, "volume": 5738.0}, {"date": "2009-06-02", "close": 0.598158, "volume": 29048.0}, {"date": "2009-06-03", "close": 0.54378, "volume": 36396.0}, {"date": "2009-06-04", "close": 0.598158, "volume": 49708.0}, {"date": "2009-06-05", "close": 0.652536, "volume": 109685.0}, {"date": "2009-06-09", "close": 0.616284, "volume": 39501.0}, {"date": "2009-06-10", "close": 0.616284, "volume": 17034.0}, {"date": "2009-06-11", "close": 0.616284, "volume": 48356.0}, {"date": "2009-06-12", "close": 0.598158, "volume": 30801.0}, {"date": "2009-06-15", "close": 0.54378, "volume": 108125.0}, {"date": "2009-06-16", "close": 0.54378, "volume": 35143.0}, {"date": "2009-06-17", "close": 0.54378, "volume": 16468.0}, {"date": "2009-06-18", "close": 0.507528, "volume": 46873.0}, {"date": "2009-06-19", "close": 0.471276, "volume": 60741.0}, {"date": "2009-06-22", "close": 0.45315, "volume": 220278.0}, {"date": "2009-06-23", "close": 0.416898, "volume": 42326.0}, {"date": "2009-06-24", "close": 0.398772, "volume": 33112.0}, {"date": "2009-06-25", "close": 0.36252, "volume": 84547.0}, {"date": "2009-06-26", "close": 0.36252, "volume": 36770.0}, {"date": "2009-06-29", "close": 0.344394, "volume": 43576.0}, {"date": "2009-06-30", "close": 0.435024, "volume": 171334.0}, {"date": "2009-07-01", "close": 0.960678, "volume": 12768659.0}, {"date": "2009-07-02", "close": 0.670662, "volume": 1197968.0}, {"date": "2009-07-03", "close": 0.688788, "volume": 332521.0}, {"date": "2009-07-06", "close": 0.598158, "volume": 244381.0}, {"date": "2009-07-07", "close": 0.688788, "volume": 190259.0}, {"date": "2009-07-08", "close": 0.688788, "volume": 23791.0}, {"date": "2009-07-09", "close": 0.652536, "volume": 21869.0}, {"date": "2009-07-10", "close": 0.580032, "volume": 176135.0}, {"date": "2009-07-13", "close": 0.580032, "volume": 69103.0}, {"date": "2009-07-14", "close": 0.561906, "volume": 41882.0}, {"date": "2009-07-15", "close": 0.580032, "volume": 22410.0}, {"date": "2009-07-16", "close": 0.598158, "volume": 28147.0}, {"date": "2009-07-17", "close": 0.616284, "volume": 103573.0}, {"date": "2009-07-20", "close": 0.580032, "volume": 137858.0}, {"date": "2009-07-21", "close": 0.54378, "volume": 159172.0}, {"date": "2009-07-22", "close": 0.525654, "volume": 123666.0}, {"date": "2009-07-23", "close": 0.525654, "volume": 54866.0}, {"date": "2009-07-24", "close": 0.525654, "volume": 46066.0}, {"date": "2009-07-27", "close": 0.54378, "volume": 74078.0}, {"date": "2009-07-28", "close": 0.54378, "volume": 89614.0}, {"date": "2009-07-29", "close": 0.54378, "volume": 45494.0}, {"date": "2009-07-30", "close": 0.561906, "volume": 88940.0}, {"date": "2009-07-31", "close": 0.561906, "volume": 22829.0}, {"date": "2009-08-03", "close": 0.525654, "volume": 121465.0}, {"date": "2009-08-04", "close": 0.54378, "volume": 55353.0}, {"date": "2009-08-05", "close": 0.525654, "volume": 54508.0}, {"date": "2009-08-06", "close": 0.54378, "volume": 15447.0}, {"date": "2009-08-07", "close": 0.525654, "volume": 51975.0}, {"date": "2009-08-10", "close": 0.525654, "volume": 46145.0}, {"date": "2009-08-11", "close": 0.54378, "volume": 14105.0}, {"date": "2009-08-12", "close": 0.525654, "volume": 14344.0}, {"date": "2009-08-13", "close": 0.54378, "volume": 2648.0}, {"date": "2009-08-14", "close": 0.54378, "volume": 16661.0}, {"date": "2009-08-17", "close": 0.507528, "volume": 55440.0}, {"date": "2009-08-18", "close": 0.489402, "volume": 40240.0}, {"date": "2009-08-19", "close": 0.507528, "volume": 31447.0}, {"date": "2009-08-20", "close": 0.507528, "volume": 17654.0}, {"date": "2009-08-21", "close": 0.489402, "volume": 64933.0}, {"date": "2009-08-24", "close": 0.45315, "volume": 37678.0}, {"date": "2009-08-25", "close": 0.507528, "volume": 43576.0}, {"date": "2009-08-26", "close": 0.489402, "volume": 48150.0}, {"date": "2009-08-27", "close": 0.489402, "volume": 21295.0}, {"date": "2009-08-28", "close": 0.525654, "volume": 22013.0}, {"date": "2009-08-31", "close": 0.507528, "volume": 7592.0}, {"date": "2009-09-01", "close": 0.525654, "volume": 52411.0}, {"date": "2009-09-02", "close": 0.54378, "volume": 18758.0}, {"date": "2009-09-03", "close": 0.507528, "volume": 29154.0}, {"date": "2009-09-07", "close": 0.489402, "volume": 3862.0}, {"date": "2009-09-08", "close": 0.489402, "volume": 11586.0}, {"date": "2009-09-09", "close": 0.507528, "volume": 2994.0}, {"date": "2009-09-10", "close": 0.507528, "volume": 18650.0}, {"date": "2009-09-11", "close": 0.507528, "volume": 23502.0}, {"date": "2009-09-14", "close": 0.507528, "volume": 9517.0}, {"date": "2009-09-15", "close": 0.507528, "volume": 16551.0}, {"date": "2009-09-16", "close": 0.54378, "volume": 13792.0}, {"date": "2009-09-17", "close": 0.525654, "volume": 58314.0}, {"date": "2009-09-18", "close": 0.54378, "volume": 43426.0}, {"date": "2009-09-21", "close": 0.688788, "volume": 589142.0}, {"date": "2009-09-22", "close": 0.598158, "volume": 96767.0}, {"date": "2009-09-23", "close": 0.616284, "volume": 65123.0}, {"date": "2009-09-24", "close": 0.63441, "volume": 5517.0}, {"date": "2009-09-25", "close": 0.580032, "volume": 51032.0}, {"date": "2009-09-28", "close": 0.580032, "volume": 60525.0}, {"date": "2009-09-29", "close": 0.616284, "volume": 43799.0}, {"date": "2009-09-30", "close": 0.652536, "volume": 61797.0}, {"date": "2009-10-01", "close": 0.670662, "volume": 108621.0}, {"date": "2009-10-02", "close": 0.616284, "volume": 43584.0}, {"date": "2009-10-05", "close": 0.63441, "volume": 10206.0}, {"date": "2009-10-06", "close": 0.561906, "volume": 139624.0}, {"date": "2009-10-07", "close": 0.525654, "volume": 87397.0}, {"date": "2009-10-08", "close": 0.54378, "volume": 18371.0}, {"date": "2009-10-09", "close": 0.525654, "volume": 12612.0}, {"date": "2009-10-12", "close": 0.525654, "volume": 14896.0}, {"date": "2009-10-13", "close": 0.561906, "volume": 24825.0}, {"date": "2009-10-14", "close": 0.525654, "volume": 18758.0}, {"date": "2009-10-15", "close": 0.525654, "volume": 11034.0}, {"date": "2009-10-16", "close": 0.525654, "volume": 25930.0}, {"date": "2009-10-19", "close": 0.561906, "volume": 40976.0}, {"date": "2009-10-21", "close": 0.525654, "volume": 11473.0}, {"date": "2009-10-22", "close": 0.525654, "volume": 16661.0}, {"date": "2009-10-23", "close": 0.580032, "volume": 68169.0}, {"date": "2009-10-26", "close": 0.598158, "volume": 84833.0}, {"date": "2009-10-27", "close": 0.616284, "volume": 145249.0}, {"date": "2009-10-28", "close": 0.652536, "volume": 150307.0}, {"date": "2009-10-29", "close": 0.743166, "volume": 609227.0}, {"date": "2009-10-30", "close": 0.688788, "volume": 533685.0}, {"date": "2009-11-02", "close": 0.670662, "volume": 86455.0}, {"date": "2009-11-03", "close": 0.652536, "volume": 131545.0}, {"date": "2009-11-04", "close": 0.670662, "volume": 56273.0}, {"date": "2009-11-05", "close": 0.688788, "volume": 31998.0}, {"date": "2009-11-06", "close": 0.652536, "volume": 17797.0}, {"date": "2009-11-09", "close": 0.688788, "volume": 37791.0}, {"date": "2009-11-10", "close": 0.72504, "volume": 136103.0}, {"date": "2009-11-11", "close": 0.833796, "volume": 214352.0}, {"date": "2009-11-12", "close": 0.924426, "volume": 300320.0}, {"date": "2009-11-18", "close": 0.72504, "volume": 399258.0}, {"date": "2009-11-19", "close": 0.761292, "volume": 134506.0}, {"date": "2009-11-20", "close": 0.779418, "volume": 103512.0}, {"date": "2009-11-23", "close": 0.72504, "volume": 133199.0}, {"date": "2009-11-24", "close": 0.743166, "volume": 75858.0}, {"date": "2009-11-25", "close": 0.761292, "volume": 20137.0}, {"date": "2009-11-26", "close": 0.81567, "volume": 80255.0}, {"date": "2009-11-27", "close": 0.870048, "volume": 271987.0}, {"date": "2009-11-30", "close": 0.797544, "volume": 50894.0}, {"date": "2009-12-01", "close": 0.851922, "volume": 56880.0}, {"date": "2009-12-02", "close": 0.851922, "volume": 16551.0}, {"date": "2009-12-03", "close": 0.960678, "volume": 299547.0}, {"date": "2009-12-04", "close": 0.851922, "volume": 198644.0}, {"date": "2009-12-07", "close": 0.888174, "volume": 85661.0}, {"date": "2009-12-08", "close": 0.924426, "volume": 211072.0}, {"date": "2009-12-09", "close": 0.924426, "volume": 4689.0}, {"date": "2009-12-10", "close": 0.870048, "volume": 16470.0}, {"date": "2009-12-11", "close": 0.924426, "volume": 27397.0}, {"date": "2009-12-14", "close": 0.888174, "volume": 35639.0}, {"date": "2009-12-15", "close": 0.833796, "volume": 32713.0}, {"date": "2009-12-16", "close": 0.761292, "volume": 34591.0}, {"date": "2009-12-17", "close": 0.743166, "volume": 38132.0}, {"date": "2009-12-18", "close": 0.688788, "volume": 44958.0}, {"date": "2009-12-21", "close": 0.652536, "volume": 80755.0}, {"date": "2009-12-22", "close": 0.63441, "volume": 30080.0}, {"date": "2009-12-23", "close": 0.63441, "volume": 28854.0}, {"date": "2009-12-24", "close": 0.670662, "volume": 46342.0}, {"date": "2009-12-29", "close": 0.652536, "volume": 64187.0}, {"date": "2009-12-30", "close": 0.652536, "volume": 13792.0}, {"date": "2009-12-31", "close": 0.670662, "volume": 18482.0}, {"date": "2010-01-04", "close": 0.63441, "volume": 2483.0}, {"date": "2010-01-05", "close": 0.72504, "volume": 8275.0}, {"date": "2010-01-06", "close": 0.652536, "volume": 12413.0}, {"date": "2010-01-07", "close": 0.652536, "volume": 30040.0}, {"date": "2010-01-08", "close": 0.670662, "volume": 21930.0}, {"date": "2010-01-11", "close": 0.652536, "volume": 58700.0}, {"date": "2010-01-12", "close": 0.63441, "volume": 19861.0}, {"date": "2010-01-13", "close": 0.63441, "volume": 29093.0}, {"date": "2010-01-14", "close": 0.652536, "volume": 11034.0}, {"date": "2010-01-15", "close": 0.670662, "volume": 35860.0}, {"date": "2010-01-18", "close": 0.670662, "volume": 39416.0}, {"date": "2010-01-19", "close": 0.779418, "volume": 157163.0}, {"date": "2010-01-20", "close": 0.72504, "volume": 75473.0}, {"date": "2010-01-21", "close": 0.72504, "volume": 47.0}, {"date": "2010-01-22", "close": 0.652536, "volume": 151954.0}, {"date": "2010-01-25", "close": 0.652536, "volume": 20578.0}, {"date": "2010-01-27", "close": 0.688788, "volume": 67610.0}, {"date": "2010-01-28", "close": 0.72504, "volume": 125510.0}, {"date": "2010-01-29", "close": 0.670662, "volume": 122752.0}, {"date": "2010-02-01", "close": 0.652536, "volume": 9930.0}, {"date": "2010-02-02", "close": 0.63441, "volume": 59850.0}, {"date": "2010-02-03", "close": 0.652536, "volume": 7724.0}, {"date": "2010-02-04", "close": 0.670662, "volume": 32550.0}, {"date": "2010-02-05", "close": 0.706914, "volume": 16551.0}, {"date": "2010-02-08", "close": 0.670662, "volume": 27585.0}, {"date": "2010-02-09", "close": 0.706914, "volume": 7059.0}, {"date": "2010-02-10", "close": 0.652536, "volume": 10113.0}, {"date": "2010-02-11", "close": 0.652536, "volume": 22068.0}, {"date": "2010-02-12", "close": 0.652536, "volume": 21243.0}, {"date": "2010-02-15", "close": 0.616284, "volume": 77513.0}, {"date": "2010-02-16", "close": 0.561906, "volume": 54988.0}, {"date": "2010-02-17", "close": 0.652536, "volume": 38067.0}, {"date": "2010-02-18", "close": 0.652536, "volume": 7503.0}, {"date": "2010-02-19", "close": 0.652536, "volume": 12761.0}, {"date": "2010-02-23", "close": 0.670662, "volume": 5517.0}, {"date": "2010-02-24", "close": 0.670662, "volume": 6289.0}, {"date": "2010-02-25", "close": 0.63441, "volume": 5517.0}, {"date": "2010-02-26", "close": 0.63441, "volume": 34326.0}, {"date": "2010-03-01", "close": 0.652536, "volume": 5517.0}, {"date": "2010-03-02", "close": 0.670662, "volume": 7243.0}, {"date": "2010-03-03", "close": 0.688788, "volume": 22068.0}, {"date": "2010-03-04", "close": 0.598158, "volume": 42894.0}, {"date": "2010-03-05", "close": 0.616284, "volume": 10482.0}, {"date": "2010-03-08", "close": 0.580032, "volume": 61580.0}, {"date": "2010-03-09", "close": 0.598158, "volume": 17654.0}, {"date": "2010-03-10", "close": 0.598158, "volume": 28964.0}, {"date": "2010-03-11", "close": 0.616284, "volume": 37239.0}, {"date": "2010-03-12", "close": 0.598158, "volume": 44666.0}, {"date": "2010-03-15", "close": 0.580032, "volume": 8275.0}, {"date": "2010-03-16", "close": 0.598158, "volume": 13075.0}, {"date": "2010-03-17", "close": 0.598158, "volume": 22293.0}, {"date": "2010-03-18", "close": 0.598158, "volume": 22901.0}, {"date": "2010-03-19", "close": 0.598158, "volume": 16275.0}, {"date": "2010-03-22", "close": 0.616284, "volume": 1103.0}, {"date": "2010-03-23", "close": 0.616284, "volume": 12689.0}, {"date": "2010-03-24", "close": 0.580032, "volume": 25212.0}, {"date": "2010-03-25", "close": 0.598158, "volume": 34089.0}, {"date": "2010-03-29", "close": 0.561906, "volume": 8220.0}, {"date": "2010-03-30", "close": 0.561906, "volume": 28495.0}, {"date": "2010-03-31", "close": 0.598158, "volume": 36605.0}, {"date": "2010-04-01", "close": 0.580032, "volume": 4414.0}, {"date": "2010-04-06", "close": 0.580032, "volume": 10206.0}, {"date": "2010-04-07", "close": 0.63441, "volume": 13516.0}, {"date": "2010-04-08", "close": 0.561906, "volume": 10758.0}, {"date": "2010-04-09", "close": 0.63441, "volume": 6069.0}, {"date": "2010-04-12", "close": 0.598158, "volume": 11310.0}, {"date": "2010-04-13", "close": 0.616284, "volume": 13792.0}, {"date": "2010-04-14", "close": 0.63441, "volume": 19695.0}, {"date": "2010-04-15", "close": 0.598158, "volume": 10786.0}, {"date": "2010-04-16", "close": 0.580032, "volume": 14344.0}, {"date": "2010-04-19", "close": 0.561906, "volume": 45515.0}, {"date": "2010-04-20", "close": 0.580032, "volume": 16551.0}, {"date": "2010-04-21", "close": 0.580032, "volume": 30343.0}, {"date": "2010-04-22", "close": 0.580032, "volume": 28142.0}, {"date": "2010-04-23", "close": 0.580032, "volume": 13516.0}, {"date": "2010-04-27", "close": 0.580032, "volume": 22068.0}, {"date": "2010-04-28", "close": 0.598158, "volume": 23447.0}, {"date": "2010-04-29", "close": 0.561906, "volume": 40384.0}, {"date": "2010-04-30", "close": 0.580032, "volume": 9037.0}, {"date": "2010-05-03", "close": 0.580032, "volume": 20413.0}, {"date": "2010-05-04", "close": 0.598158, "volume": 6240.0}, {"date": "2010-05-05", "close": 0.54378, "volume": 27585.0}, {"date": "2010-05-06", "close": 0.580032, "volume": 35860.0}, {"date": "2010-05-07", "close": 0.54378, "volume": 21406.0}, {"date": "2010-05-10", "close": 0.507528, "volume": 20543.0}, {"date": "2010-05-11", "close": 0.507528, "volume": 19309.0}, {"date": "2010-05-12", "close": 0.507528, "volume": 12303.0}, {"date": "2010-05-13", "close": 0.489402, "volume": 16661.0}, {"date": "2010-05-14", "close": 0.489402, "volume": 22068.0}, {"date": "2010-05-17", "close": 0.489402, "volume": 18206.0}, {"date": "2010-05-18", "close": 0.507528, "volume": 17103.0}, {"date": "2010-05-19", "close": 0.489402, "volume": 22068.0}, {"date": "2010-05-20", "close": 0.471276, "volume": 55721.0}, {"date": "2010-05-21", "close": 0.471276, "volume": 33102.0}, {"date": "2010-05-24", "close": 0.45315, "volume": 16551.0}, {"date": "2010-05-25", "close": 0.435024, "volume": 29102.0}, {"date": "2010-05-26", "close": 0.398772, "volume": 38067.0}, {"date": "2010-05-27", "close": 0.471276, "volume": 55169.0}, {"date": "2010-05-28", "close": 0.471276, "volume": 12793.0}, {"date": "2010-05-31", "close": 0.45315, "volume": 38205.0}, {"date": "2010-06-01", "close": 0.471276, "volume": 46380.0}, {"date": "2010-06-02", "close": 0.489402, "volume": 8275.0}, {"date": "2010-06-04", "close": 0.45315, "volume": 27028.0}, {"date": "2010-06-07", "close": 0.45315, "volume": 16551.0}, {"date": "2010-06-08", "close": 0.416898, "volume": 38383.0}, {"date": "2010-06-09", "close": 0.398772, "volume": 11034.0}, {"date": "2010-06-10", "close": 0.435024, "volume": 19309.0}, {"date": "2010-06-11", "close": 0.435024, "volume": 30688.0}, {"date": "2010-06-15", "close": 0.416898, "volume": 11034.0}, {"date": "2010-06-16", "close": 0.416898, "volume": 12137.0}, {"date": "2010-06-17", "close": 0.435024, "volume": 8446.0}, {"date": "2010-06-18", "close": 0.45315, "volume": 15447.0}, {"date": "2010-06-21", "close": 0.435024, "volume": 10758.0}, {"date": "2010-06-22", "close": 0.416898, "volume": 30343.0}, {"date": "2010-06-23", "close": 0.416898, "volume": 27585.0}, {"date": "2010-06-24", "close": 0.398772, "volume": 46191.0}, {"date": "2010-06-25", "close": 0.36252, "volume": 89374.0}, {"date": "2010-06-28", "close": 0.36252, "volume": 15999.0}, {"date": "2010-06-29", "close": 0.36252, "volume": 60962.0}, {"date": "2010-06-30", "close": 0.36252, "volume": 33019.0}, {"date": "2010-07-01", "close": 0.36252, "volume": 11034.0}, {"date": "2010-07-02", "close": 0.398772, "volume": 21516.0}, {"date": "2010-07-05", "close": 0.36252, "volume": 22068.0}, {"date": "2010-07-07", "close": 0.380646, "volume": 5020.0}, {"date": "2010-07-08", "close": 0.380646, "volume": 13792.0}, {"date": "2010-07-09", "close": 0.380646, "volume": 1516.0}, {"date": "2010-07-12", "close": 0.398772, "volume": 5517.0}, {"date": "2010-07-13", "close": 0.36252, "volume": 275.0}, {"date": "2010-07-14", "close": 0.36252, "volume": 5627.0}, {"date": "2010-07-15", "close": 0.380646, "volume": 13792.0}, {"date": "2010-07-16", "close": 0.36252, "volume": 13737.0}, {"date": "2010-07-19", "close": 0.380646, "volume": 3310.0}, {"date": "2010-07-20", "close": 0.380646, "volume": 29791.0}, {"date": "2010-07-21", "close": 0.380646, "volume": 24937.0}, {"date": "2010-07-22", "close": 0.380646, "volume": 2096.0}, {"date": "2010-07-23", "close": 0.398772, "volume": 6731.0}, {"date": "2010-07-27", "close": 0.416898, "volume": 3862.0}, {"date": "2010-07-29", "close": 0.416898, "volume": 8827.0}, {"date": "2010-07-30", "close": 0.416898, "volume": 578.0}, {"date": "2010-08-02", "close": 0.398772, "volume": 12303.0}, {"date": "2010-08-03", "close": 0.398772, "volume": 12137.0}, {"date": "2010-08-04", "close": 0.398772, "volume": 2758.0}, {"date": "2010-08-05", "close": 0.398772, "volume": 7589.0}, {"date": "2010-08-06", "close": 0.398772, "volume": 5517.0}, {"date": "2010-08-09", "close": 0.398772, "volume": 12632.0}, {"date": "2010-08-10", "close": 0.380646, "volume": 10206.0}, {"date": "2010-08-11", "close": 0.380646, "volume": 35860.0}, {"date": "2010-08-12", "close": 0.326268, "volume": 17972.0}, {"date": "2010-08-13", "close": 0.344394, "volume": 4414.0}, {"date": "2010-08-19", "close": 0.380646, "volume": 1655.0}, {"date": "2010-08-20", "close": 0.380646, "volume": 7141.0}, {"date": "2010-08-23", "close": 0.36252, "volume": 10513.0}, {"date": "2010-08-24", "close": 0.36252, "volume": 5517.0}, {"date": "2010-08-25", "close": 0.326268, "volume": 8468.0}, {"date": "2010-08-26", "close": 0.326268, "volume": 15641.0}, {"date": "2010-08-31", "close": 0.326268, "volume": 35688.0}, {"date": "2010-09-02", "close": 0.36252, "volume": 2758.0}, {"date": "2010-09-03", "close": 0.326268, "volume": 621.0}, {"date": "2010-09-06", "close": 0.326268, "volume": 16551.0}, {"date": "2010-09-07", "close": 0.326268, "volume": 24826.0}, {"date": "2010-09-08", "close": 0.326268, "volume": 491.0}, {"date": "2010-09-09", "close": 0.326268, "volume": 13792.0}, {"date": "2010-09-10", "close": 0.326268, "volume": 36715.0}, {"date": "2010-09-13", "close": 0.308142, "volume": 7724.0}, {"date": "2010-09-14", "close": 0.308142, "volume": 20413.0}, {"date": "2010-09-15", "close": 0.308142, "volume": 34205.0}, {"date": "2010-09-16", "close": 0.308142, "volume": 17170.0}, {"date": "2010-09-17", "close": 0.308142, "volume": 20413.0}, {"date": "2010-09-20", "close": 0.308142, "volume": 11861.0}, {"date": "2010-09-21", "close": 0.308142, "volume": 8482.0}, {"date": "2010-09-22", "close": 0.36252, "volume": 22068.0}, {"date": "2010-09-23", "close": 0.36252, "volume": 42053.0}, {"date": "2010-09-27", "close": 0.326268, "volume": 5517.0}, {"date": "2010-09-28", "close": 0.308142, "volume": 3448.0}, {"date": "2010-09-29", "close": 0.308142, "volume": 15723.0}, {"date": "2010-09-30", "close": 0.308142, "volume": 414.0}, {"date": "2010-10-04", "close": 0.308142, "volume": 13792.0}, {"date": "2010-10-05", "close": 0.326268, "volume": 41444.0}, {"date": "2010-10-06", "close": 0.326268, "volume": 41377.0}, {"date": "2010-10-07", "close": 0.326268, "volume": 24207.0}, {"date": "2010-10-08", "close": 0.308142, "volume": 42756.0}, {"date": "2010-10-11", "close": 0.326268, "volume": 31486.0}, {"date": "2010-10-12", "close": 0.308142, "volume": 34757.0}, {"date": "2010-10-14", "close": 0.27189, "volume": 49335.0}, {"date": "2010-10-15", "close": 0.290016, "volume": 13461.0}, {"date": "2010-10-18", "close": 0.308142, "volume": 42872.0}, {"date": "2010-10-19", "close": 0.326268, "volume": 27585.0}, {"date": "2010-10-20", "close": 0.27189, "volume": 35617.0}, {"date": "2010-10-21", "close": 0.308142, "volume": 42342.0}, {"date": "2010-10-25", "close": 0.308142, "volume": 11034.0}, {"date": "2010-10-26", "close": 0.290016, "volume": 3862.0}, {"date": "2010-10-27", "close": 0.36252, "volume": 401288.0}, {"date": "2010-10-28", "close": 0.344394, "volume": 61690.0}, {"date": "2010-10-29", "close": 0.326268, "volume": 30502.0}, {"date": "2010-11-01", "close": 0.344394, "volume": 48549.0}, {"date": "2010-11-02", "close": 0.344394, "volume": 33359.0}, {"date": "2010-11-03", "close": 0.36252, "volume": 39170.0}, {"date": "2010-11-04", "close": 0.326268, "volume": 33377.0}, {"date": "2010-11-05", "close": 0.344394, "volume": 67287.0}, {"date": "2010-11-08", "close": 0.344394, "volume": 1876.0}, {"date": "2010-11-09", "close": 0.344394, "volume": 24826.0}, {"date": "2010-11-10", "close": 0.344394, "volume": 33102.0}, {"date": "2010-11-11", "close": 0.344394, "volume": 20757.0}, {"date": "2010-11-12", "close": 0.326268, "volume": 67307.0}, {"date": "2010-11-15", "close": 0.326268, "volume": 29160.0}, {"date": "2010-11-16", "close": 0.36252, "volume": 948059.0}, {"date": "2010-11-17", "close": 0.326268, "volume": 94936.0}, {"date": "2010-11-18", "close": 0.344394, "volume": 77678.0}, {"date": "2010-11-19", "close": 0.344394, "volume": 67472.0}, {"date": "2010-11-22", "close": 0.36252, "volume": 11586.0}, {"date": "2010-11-23", "close": 0.36252, "volume": 19806.0}, {"date": "2010-11-24", "close": 0.344394, "volume": 6620.0}, {"date": "2010-11-25", "close": 0.344394, "volume": 20357.0}, {"date": "2010-11-29", "close": 0.344394, "volume": 276.0}, {"date": "2010-11-30", "close": 0.308142, "volume": 24705.0}, {"date": "2010-12-01", "close": 0.290016, "volume": 19309.0}, {"date": "2010-12-02", "close": 0.326268, "volume": 55169.0}, {"date": "2010-12-03", "close": 0.308142, "volume": 9930.0}, {"date": "2010-12-06", "close": 0.308142, "volume": 14896.0}, {"date": "2010-12-07", "close": 0.290016, "volume": 27861.0}, {"date": "2010-12-08", "close": 0.290016, "volume": 35860.0}, {"date": "2010-12-09", "close": 0.290016, "volume": 35860.0}, {"date": "2010-12-10", "close": 0.290016, "volume": 26205.0}, {"date": "2010-12-13", "close": 0.290016, "volume": 38619.0}, {"date": "2010-12-14", "close": 0.308142, "volume": 41377.0}, {"date": "2010-12-15", "close": 0.290016, "volume": 233366.0}, {"date": "2010-12-16", "close": 0.308142, "volume": 69509.0}, {"date": "2010-12-17", "close": 0.308142, "volume": 72345.0}, {"date": "2010-12-20", "close": 0.290016, "volume": 84133.0}, {"date": "2010-12-21", "close": 0.308142, "volume": 27585.0}, {"date": "2010-12-23", "close": 0.290016, "volume": 33377.0}, {"date": "2010-12-24", "close": 0.308142, "volume": 33102.0}, {"date": "2010-12-29", "close": 0.290016, "volume": 115856.0}, {"date": "2010-12-30", "close": 0.290016, "volume": 81099.0}, {"date": "2010-12-31", "close": 0.290016, "volume": 11034.0}, {"date": "2011-01-04", "close": 0.290016, "volume": 5517.0}, {"date": "2011-01-05", "close": 0.326268, "volume": 47446.0}, {"date": "2011-01-06", "close": 0.326268, "volume": 28688.0}, {"date": "2011-01-07", "close": 0.326268, "volume": 55831.0}, {"date": "2011-01-10", "close": 0.36252, "volume": 49239.0}, {"date": "2011-01-11", "close": 0.380646, "volume": 108132.0}, {"date": "2011-01-12", "close": 0.36252, "volume": 55445.0}, {"date": "2011-01-13", "close": 0.344394, "volume": 31998.0}, {"date": "2011-01-14", "close": 0.344394, "volume": 33102.0}, {"date": "2011-01-17", "close": 0.344394, "volume": 19309.0}, {"date": "2011-01-18", "close": 0.326268, "volume": 77403.0}, {"date": "2011-01-19", "close": 0.326268, "volume": 44135.0}, {"date": "2011-01-20", "close": 0.326268, "volume": 51615.0}, {"date": "2011-01-21", "close": 0.326268, "volume": 12413.0}, {"date": "2011-01-24", "close": 0.308142, "volume": 66473.0}, {"date": "2011-01-25", "close": 0.308142, "volume": 8275.0}, {"date": "2011-01-27", "close": 0.308142, "volume": 21240.0}, {"date": "2011-01-28", "close": 0.308142, "volume": 16137.0}, {"date": "2011-01-31", "close": 0.308142, "volume": 18758.0}, {"date": "2011-02-01", "close": 0.308142, "volume": 16551.0}, {"date": "2011-02-02", "close": 0.308142, "volume": 46342.0}, {"date": "2011-02-03", "close": 0.344394, "volume": 130200.0}, {"date": "2011-02-04", "close": 0.326268, "volume": 11034.0}, {"date": "2011-02-07", "close": 0.308142, "volume": 26095.0}, {"date": "2011-02-08", "close": 0.308142, "volume": 21240.0}, {"date": "2011-02-09", "close": 0.290016, "volume": 828.0}, {"date": "2011-02-10", "close": 0.290016, "volume": 29737.0}, {"date": "2011-02-11", "close": 0.290016, "volume": 71720.0}, {"date": "2011-02-14", "close": 0.308142, "volume": 55169.0}, {"date": "2011-02-15", "close": 0.290016, "volume": 24054.0}, {"date": "2011-02-16", "close": 0.290016, "volume": 34481.0}, {"date": "2011-02-17", "close": 0.290016, "volume": 43067.0}, {"date": "2011-02-18", "close": 0.27189, "volume": 112194.0}, {"date": "2011-02-21", "close": 0.290016, "volume": 3310.0}, {"date": "2011-02-24", "close": 0.290016, "volume": 1724.0}, {"date": "2011-02-25", "close": 0.290016, "volume": 36357.0}, {"date": "2011-02-28", "close": 0.290016, "volume": 1627.0}, {"date": "2011-03-01", "close": 0.290016, "volume": 13075.0}, {"date": "2011-03-02", "close": 0.290016, "volume": 12689.0}, {"date": "2011-03-04", "close": 0.290016, "volume": 20689.0}, {"date": "2011-03-07", "close": 0.308142, "volume": 54168.0}, {"date": "2011-03-08", "close": 0.308142, "volume": 18151.0}, {"date": "2011-03-09", "close": 0.344394, "volume": 542489.0}, {"date": "2011-03-10", "close": 0.308142, "volume": 88430.0}, {"date": "2011-03-11", "close": 0.308142, "volume": 33377.0}, {"date": "2011-03-14", "close": 0.308142, "volume": 6229.0}, {"date": "2011-03-15", "close": 0.27189, "volume": 132547.0}, {"date": "2011-03-16", "close": 0.27189, "volume": 24137.0}, {"date": "2011-03-17", "close": 0.253764, "volume": 91029.0}, {"date": "2011-03-18", "close": 0.253764, "volume": 99305.0}, {"date": "2011-03-21", "close": 0.290016, "volume": 44135.0}, {"date": "2011-03-22", "close": 0.290016, "volume": 28633.0}, {"date": "2011-03-23", "close": 0.308142, "volume": 155732.0}, {"date": "2011-03-24", "close": 0.308142, "volume": 27778.0}, {"date": "2011-03-25", "close": 0.290016, "volume": 1379.0}, {"date": "2011-03-28", "close": 0.308142, "volume": 29143.0}, {"date": "2011-03-29", "close": 0.308142, "volume": 68962.0}, {"date": "2011-03-30", "close": 0.308142, "volume": 29640.0}, {"date": "2011-03-31", "close": 0.290016, "volume": 113492.0}, {"date": "2011-04-04", "close": 0.290016, "volume": 56984.0}, {"date": "2011-04-05", "close": 0.27189, "volume": 26393.0}, {"date": "2011-04-06", "close": 0.27189, "volume": 5517.0}, {"date": "2011-04-07", "close": 0.290016, "volume": 3310.0}, {"date": "2011-04-11", "close": 0.290016, "volume": 6344.0}, {"date": "2011-04-13", "close": 0.290016, "volume": 17654.0}, {"date": "2011-04-14", "close": 0.308142, "volume": 19861.0}, {"date": "2011-04-15", "close": 0.326268, "volume": 8275.0}, {"date": "2011-04-18", "close": 0.308142, "volume": 2262.0}, {"date": "2011-04-19", "close": 0.290016, "volume": 52571.0}, {"date": "2011-04-20", "close": 0.308142, "volume": 3310.0}, {"date": "2011-04-21", "close": 0.308142, "volume": 13220.0}, {"date": "2011-04-28", "close": 0.290016, "volume": 14728.0}, {"date": "2011-04-29", "close": 0.27189, "volume": 8811.0}, {"date": "2011-05-04", "close": 0.290016, "volume": 170995.0}, {"date": "2011-05-05", "close": 0.27189, "volume": 113925.0}, {"date": "2011-05-06", "close": 0.253764, "volume": 102517.0}, {"date": "2011-05-09", "close": 0.27189, "volume": 11034.0}, {"date": "2011-05-10", "close": 0.27189, "volume": 27585.0}, {"date": "2011-05-11", "close": 0.344394, "volume": 638785.0}, {"date": "2011-05-12", "close": 0.344394, "volume": 112285.0}, {"date": "2011-05-13", "close": 0.398772, "volume": 286478.0}, {"date": "2011-05-16", "close": 0.398772, "volume": 237312.0}, {"date": "2011-05-17", "close": 0.344394, "volume": 100337.0}, {"date": "2011-05-18", "close": 0.344394, "volume": 75649.0}, {"date": "2011-05-19", "close": 0.36252, "volume": 627347.0}, {"date": "2011-05-20", "close": 0.380646, "volume": 56383.0}, {"date": "2011-05-23", "close": 0.344394, "volume": 150612.0}, {"date": "2011-05-24", "close": 0.435024, "volume": 354028.0}, {"date": "2011-05-25", "close": 0.416898, "volume": 283743.0}, {"date": "2011-05-26", "close": 0.398772, "volume": 11244.0}, {"date": "2011-05-27", "close": 0.416898, "volume": 193479.0}, {"date": "2011-05-30", "close": 0.398772, "volume": 61414.0}, {"date": "2011-05-31", "close": 0.416898, "volume": 58031.0}, {"date": "2011-06-01", "close": 0.416898, "volume": 28689.0}, {"date": "2011-06-02", "close": 0.398772, "volume": 271384.0}, {"date": "2011-06-03", "close": 0.36252, "volume": 134724.0}, {"date": "2011-06-06", "close": 0.344394, "volume": 68410.0}, {"date": "2011-06-07", "close": 0.326268, "volume": 43308.0}, {"date": "2011-06-10", "close": 0.326268, "volume": 142127.0}, {"date": "2011-06-14", "close": 0.308142, "volume": 102093.0}, {"date": "2011-06-15", "close": 0.308142, "volume": 365499.0}, {"date": "2011-06-16", "close": 0.308142, "volume": 79331.0}, {"date": "2011-06-17", "close": 0.308142, "volume": 150173.0}, {"date": "2011-06-20", "close": 0.290016, "volume": 86062.0}, {"date": "2011-06-21", "close": 0.32, "volume": 24500.0}, {"date": "2011-06-22", "close": 0.28, "volume": 4725.0}, {"date": "2011-06-24", "close": 0.28, "volume": 126580.0}, {"date": "2011-06-27", "close": 0.28, "volume": 174195.0}, {"date": "2011-06-28", "close": 0.26, "volume": 44285.0}, {"date": "2011-06-29", "close": 0.26, "volume": 81514.0}, {"date": "2011-06-30", "close": 0.28, "volume": 98000.0}, {"date": "2011-07-01", "close": 0.28, "volume": 73313.0}, {"date": "2011-07-04", "close": 0.26, "volume": 192644.0}, {"date": "2011-07-05", "close": 0.26, "volume": 40311.0}, {"date": "2011-07-06", "close": 0.28, "volume": 66500.0}, {"date": "2011-07-07", "close": 0.28, "volume": 42610.0}, {"date": "2011-07-08", "close": 0.3, "volume": 209909.0}, {"date": "2011-07-11", "close": 0.28, "volume": 29200.0}, {"date": "2011-07-12", "close": 0.28, "volume": 44450.0}, {"date": "2011-07-13", "close": 0.3, "volume": 135432.0}, {"date": "2011-07-14", "close": 0.32, "volume": 40000.0}, {"date": "2011-07-15", "close": 0.32, "volume": 58250.0}, {"date": "2011-07-18", "close": 0.3, "volume": 144826.0}, {"date": "2011-07-19", "close": 0.3, "volume": 25000.0}, {"date": "2011-07-20", "close": 0.3, "volume": 87310.0}, {"date": "2011-07-21", "close": 0.3, "volume": 42303.0}, {"date": "2011-07-22", "close": 0.32, "volume": 87150.0}, {"date": "2011-07-25", "close": 0.3, "volume": 60475.0}, {"date": "2011-07-26", "close": 0.3, "volume": 101738.0}, {"date": "2011-07-27", "close": 0.34, "volume": 258438.0}, {"date": "2011-07-28", "close": 0.32, "volume": 134216.0}, {"date": "2011-07-29", "close": 0.32, "volume": 62238.0}, {"date": "2011-08-01", "close": 0.32, "volume": 91188.0}, {"date": "2011-08-02", "close": 0.32, "volume": 43919.0}, {"date": "2011-08-03", "close": 0.3, "volume": 62635.0}, {"date": "2011-08-04", "close": 0.3, "volume": 146750.0}, {"date": "2011-08-05", "close": 0.28, "volume": 148591.0}, {"date": "2011-08-08", "close": 0.26, "volume": 44055.0}, {"date": "2011-08-09", "close": 0.3, "volume": 62625.0}, {"date": "2011-08-10", "close": 0.3, "volume": 159223.0}, {"date": "2011-08-11", "close": 0.3, "volume": 76250.0}, {"date": "2011-08-12", "close": 0.3, "volume": 83750.0}, {"date": "2011-08-15", "close": 0.3, "volume": 25500.0}, {"date": "2011-08-16", "close": 0.32, "volume": 1007345.0}, {"date": "2011-08-17", "close": 0.38, "volume": 516622.0}, {"date": "2011-08-18", "close": 0.38, "volume": 1174930.0}, {"date": "2011-08-19", "close": 0.34, "volume": 143566.0}, {"date": "2011-08-22", "close": 0.36, "volume": 82781.0}, {"date": "2011-08-23", "close": 0.34, "volume": 139674.0}, {"date": "2011-08-24", "close": 0.32, "volume": 92000.0}, {"date": "2011-08-25", "close": 0.42, "volume": 509468.0}, {"date": "2011-08-26", "close": 0.38, "volume": 672406.0}, {"date": "2011-08-29", "close": 0.4, "volume": 180725.0}, {"date": "2011-08-30", "close": 0.38, "volume": 151650.0}, {"date": "2011-08-31", "close": 0.38, "volume": 131225.0}, {"date": "2011-09-01", "close": 0.36, "volume": 100363.0}, {"date": "2011-09-02", "close": 0.36, "volume": 165413.0}, {"date": "2011-09-05", "close": 0.38, "volume": 412150.0}, {"date": "2011-09-06", "close": 0.34, "volume": 332740.0}, {"date": "2011-09-07", "close": 0.34, "volume": 194578.0}, {"date": "2011-09-08", "close": 0.36, "volume": 187491.0}, {"date": "2011-09-09", "close": 0.34, "volume": 88124.0}, {"date": "2011-09-12", "close": 0.32, "volume": 138764.0}, {"date": "2011-09-13", "close": 0.32, "volume": 69411.0}, {"date": "2011-09-14", "close": 0.32, "volume": 61600.0}, {"date": "2011-09-15", "close": 0.34, "volume": 234484.0}, {"date": "2011-09-16", "close": 0.34, "volume": 22500.0}, {"date": "2011-09-19", "close": 0.34, "volume": 23554.0}, {"date": "2011-09-20", "close": 0.32, "volume": 193692.0}, {"date": "2011-09-21", "close": 0.32, "volume": 28875.0}, {"date": "2011-09-22", "close": 0.32, "volume": 256401.0}, {"date": "2011-09-23", "close": 0.3, "volume": 27169.0}, {"date": "2011-09-26", "close": 0.28, "volume": 106878.0}, {"date": "2011-09-27", "close": 0.3, "volume": 43555.0}, {"date": "2011-09-28", "close": 0.32, "volume": 13125.0}, {"date": "2011-09-29", "close": 0.3, "volume": 20000.0}, {"date": "2011-09-30", "close": 0.3, "volume": 30753.0}, {"date": "2011-10-03", "close": 0.32, "volume": 29561.0}, {"date": "2011-10-04", "close": 0.3, "volume": 22750.0}, {"date": "2011-10-05", "close": 0.3, "volume": 21050.0}, {"date": "2011-10-06", "close": 0.28, "volume": 15000.0}, {"date": "2011-10-07", "close": 0.3, "volume": 16627.0}, {"date": "2011-10-10", "close": 0.32, "volume": 32499.0}, {"date": "2011-10-11", "close": 0.38, "volume": 673416.0}, {"date": "2011-10-12", "close": 0.36, "volume": 202199.0}, {"date": "2011-10-13", "close": 0.38, "volume": 543956.0}, {"date": "2011-10-14", "close": 0.34, "volume": 136447.0}, {"date": "2011-10-17", "close": 0.34, "volume": 65420.0}, {"date": "2011-10-18", "close": 0.34, "volume": 97032.0}, {"date": "2011-10-19", "close": 0.46, "volume": 1302602.0}, {"date": "2011-10-20", "close": 0.48, "volume": 3056202.0}, {"date": "2011-10-21", "close": 0.44, "volume": 1076277.0}, {"date": "2011-10-24", "close": 0.5, "volume": 968065.0}, {"date": "2011-10-25", "close": 0.56, "volume": 2298481.0}, {"date": "2011-10-26", "close": 0.64, "volume": 1873651.0}, {"date": "2011-10-27", "close": 0.58, "volume": 950943.0}, {"date": "2011-10-28", "close": 0.58, "volume": 768790.0}, {"date": "2011-10-31", "close": 0.56, "volume": 363540.0}, {"date": "2011-11-01", "close": 0.66, "volume": 1281596.0}, {"date": "2011-11-02", "close": 0.68, "volume": 1616848.0}, {"date": "2011-11-03", "close": 0.58, "volume": 895466.0}, {"date": "2011-11-04", "close": 0.58, "volume": 247689.0}, {"date": "2011-11-07", "close": 0.54, "volume": 544986.0}, {"date": "2011-11-08", "close": 0.56, "volume": 594582.0}, {"date": "2011-11-09", "close": 0.5, "volume": 913174.0}, {"date": "2011-11-10", "close": 0.48, "volume": 311938.0}, {"date": "2011-11-11", "close": 0.52, "volume": 925011.0}, {"date": "2011-11-14", "close": 0.5, "volume": 507678.0}, {"date": "2011-11-15", "close": 0.56, "volume": 953911.0}, {"date": "2011-11-16", "close": 0.54, "volume": 367251.0}, {"date": "2011-11-17", "close": 0.54, "volume": 242176.0}, {"date": "2011-11-18", "close": 0.54, "volume": 402694.0}, {"date": "2011-11-21", "close": 0.58, "volume": 1473149.0}, {"date": "2011-11-22", "close": 0.54, "volume": 237901.0}, {"date": "2011-11-23", "close": 0.46, "volume": 1574864.0}, {"date": "2011-11-24", "close": 0.5, "volume": 1756849.0}, {"date": "2011-11-25", "close": 0.52, "volume": 917119.0}, {"date": "2011-11-28", "close": 0.48, "volume": 1786448.0}, {"date": "2011-11-29", "close": 0.44, "volume": 664910.0}, {"date": "2011-11-30", "close": 0.46, "volume": 379089.0}, {"date": "2011-12-01", "close": 0.44, "volume": 437557.0}, {"date": "2011-12-02", "close": 0.46, "volume": 351475.0}, {"date": "2011-12-05", "close": 0.48, "volume": 707376.0}, {"date": "2011-12-06", "close": 0.44, "volume": 404754.0}, {"date": "2011-12-07", "close": 0.46, "volume": 314106.0}, {"date": "2011-12-08", "close": 0.6, "volume": 2325665.0}, {"date": "2011-12-09", "close": 0.6, "volume": 4362996.0}, {"date": "2011-12-12", "close": 0.64, "volume": 4671934.0}, {"date": "2011-12-13", "close": 0.62, "volume": 966282.0}, {"date": "2011-12-14", "close": 0.6, "volume": 1147208.0}, {"date": "2011-12-15", "close": 0.58, "volume": 734819.0}, {"date": "2011-12-16", "close": 0.56, "volume": 256717.0}, {"date": "2011-12-19", "close": 0.54, "volume": 778456.0}, {"date": "2011-12-20", "close": 0.52, "volume": 152391.0}, {"date": "2011-12-21", "close": 0.54, "volume": 302223.0}, {"date": "2011-12-22", "close": 0.52, "volume": 505923.0}, {"date": "2011-12-23", "close": 0.48, "volume": 859906.0}, {"date": "2011-12-28", "close": 0.5, "volume": 490587.0}, {"date": "2011-12-29", "close": 0.56, "volume": 544332.0}, {"date": "2011-12-30", "close": 0.54, "volume": 223526.0}, {"date": "2012-01-03", "close": 0.54, "volume": 205419.0}, {"date": "2012-01-04", "close": 0.52, "volume": 124442.0}, {"date": "2012-01-05", "close": 0.52, "volume": 295796.0}, {"date": "2012-01-06", "close": 0.48, "volume": 291081.0}, {"date": "2012-01-09", "close": 0.5, "volume": 189119.0}, {"date": "2012-01-10", "close": 0.5, "volume": 298827.0}, {"date": "2012-01-11", "close": 0.52, "volume": 109650.0}, {"date": "2012-01-12", "close": 0.5, "volume": 219750.0}, {"date": "2012-01-13", "close": 0.5, "volume": 242457.0}, {"date": "2012-01-16", "close": 0.46, "volume": 352850.0}, {"date": "2012-01-17", "close": 0.48, "volume": 276321.0}, {"date": "2012-01-18", "close": 0.48, "volume": 87796.0}, {"date": "2012-01-19", "close": 0.48, "volume": 917290.0}, {"date": "2012-01-20", "close": 0.46, "volume": 236870.0}, {"date": "2012-01-23", "close": 0.48, "volume": 124706.0}, {"date": "2012-01-24", "close": 0.46, "volume": 59684.0}, {"date": "2012-01-25", "close": 0.46, "volume": 121650.0}, {"date": "2012-01-27", "close": 0.46, "volume": 13050.0}, {"date": "2012-01-30", "close": 0.48, "volume": 168358.0}, {"date": "2012-01-31", "close": 0.5, "volume": 135150.0}, {"date": "2012-02-01", "close": 0.5, "volume": 521950.0}, {"date": "2012-02-02", "close": 0.5, "volume": 43983.0}, {"date": "2012-02-03", "close": 0.5, "volume": 267799.0}, {"date": "2012-02-06", "close": 0.56, "volume": 866185.0}, {"date": "2012-02-07", "close": 0.52, "volume": 259651.0}, {"date": "2012-02-08", "close": 0.52, "volume": 110350.0}, {"date": "2012-02-09", "close": 0.54, "volume": 102983.0}, {"date": "2012-02-10", "close": 0.52, "volume": 25000.0}, {"date": "2012-02-13", "close": 0.56, "volume": 21088.0}, {"date": "2012-02-14", "close": 0.54, "volume": 10000.0}, {"date": "2012-02-15", "close": 0.52, "volume": 15750.0}, {"date": "2012-02-16", "close": 0.5, "volume": 201878.0}, {"date": "2012-02-17", "close": 0.52, "volume": 3252.0}, {"date": "2012-02-20", "close": 0.54, "volume": 88747.0}, {"date": "2012-02-21", "close": 0.52, "volume": 45493.0}, {"date": "2012-02-22", "close": 0.5, "volume": 471884.0}, {"date": "2012-02-23", "close": 0.5, "volume": 60250.0}, {"date": "2012-02-24", "close": 0.5, "volume": 220517.0}, {"date": "2012-02-27", "close": 0.5, "volume": 147600.0}, {"date": "2012-02-28", "close": 0.5, "volume": 57500.0}, {"date": "2012-02-29", "close": 0.48, "volume": 184214.0}, {"date": "2012-03-01", "close": 0.48, "volume": 495654.0}, {"date": "2012-03-02", "close": 0.48, "volume": 63656.0}, {"date": "2012-03-05", "close": 0.48, "volume": 66650.0}, {"date": "2012-03-06", "close": 0.5, "volume": 42458.0}, {"date": "2012-03-07", "close": 0.46, "volume": 102706.0}, {"date": "2012-03-08", "close": 0.46, "volume": 47599.0}, {"date": "2012-03-09", "close": 0.46, "volume": 94841.0}, {"date": "2012-03-12", "close": 0.48, "volume": 59479.0}, {"date": "2012-03-13", "close": 0.48, "volume": 769.0}, {"date": "2012-03-14", "close": 0.46, "volume": 40541.0}, {"date": "2012-03-15", "close": 0.54, "volume": 512493.0}, {"date": "2012-03-16", "close": 0.52, "volume": 225495.0}, {"date": "2012-03-19", "close": 0.52, "volume": 282941.0}, {"date": "2012-03-20", "close": 0.5, "volume": 41950.0}, {"date": "2012-03-21", "close": 0.52, "volume": 64500.0}, {"date": "2012-03-22", "close": 0.5, "volume": 20769.0}, {"date": "2012-03-23", "close": 0.5, "volume": 18931.0}, {"date": "2012-03-26", "close": 0.48, "volume": 52867.0}, {"date": "2012-03-27", "close": 0.48, "volume": 2500.0}, {"date": "2012-03-28", "close": 0.5, "volume": 52750.0}, {"date": "2012-03-29", "close": 0.5, "volume": 166511.0}, {"date": "2012-03-30", "close": 0.48, "volume": 340361.0}, {"date": "2012-04-02", "close": 0.48, "volume": 40417.0}, {"date": "2012-04-03", "close": 0.48, "volume": 14983.0}, {"date": "2012-04-04", "close": 0.48, "volume": 33417.0}, {"date": "2012-04-05", "close": 0.48, "volume": 435517.0}, {"date": "2012-04-10", "close": 0.46, "volume": 31909.0}, {"date": "2012-04-11", "close": 0.46, "volume": 122584.0}, {"date": "2012-04-12", "close": 0.44, "volume": 126791.0}, {"date": "2012-04-13", "close": 0.46, "volume": 29711.0}, {"date": "2012-04-16", "close": 0.52, "volume": 128330.0}, {"date": "2012-04-17", "close": 0.5, "volume": 73570.0}, {"date": "2012-04-18", "close": 0.54, "volume": 448538.0}, {"date": "2012-04-19", "close": 0.56, "volume": 4079496.0}, {"date": "2012-04-20", "close": 0.54, "volume": 754990.0}, {"date": "2012-04-23", "close": 0.52, "volume": 211179.0}, {"date": "2012-04-24", "close": 0.54, "volume": 207211.0}, {"date": "2012-04-26", "close": 0.6, "volume": 1811523.0}, {"date": "2012-04-27", "close": 0.58, "volume": 750335.0}, {"date": "2012-04-30", "close": 0.58, "volume": 625481.0}, {"date": "2012-05-01", "close": 0.54, "volume": 757747.0}, {"date": "2012-05-02", "close": 0.52, "volume": 122369.0}, {"date": "2012-05-03", "close": 0.54, "volume": 112141.0}, {"date": "2012-05-04", "close": 0.5, "volume": 357307.0}, {"date": "2012-05-07", "close": 0.48, "volume": 435503.0}, {"date": "2012-05-08", "close": 0.5, "volume": 192697.0}, {"date": "2012-05-09", "close": 0.48, "volume": 145290.0}, {"date": "2012-05-10", "close": 0.5, "volume": 106466.0}, {"date": "2012-05-11", "close": 0.5, "volume": 72869.0}, {"date": "2012-05-14", "close": 0.5, "volume": 60846.0}, {"date": "2012-05-15", "close": 0.48, "volume": 529158.0}, {"date": "2012-05-16", "close": 0.5, "volume": 300970.0}, {"date": "2012-05-17", "close": 0.48, "volume": 89360.0}, {"date": "2012-05-18", "close": 0.48, "volume": 148394.0}, {"date": "2012-05-21", "close": 0.46, "volume": 68044.0}, {"date": "2012-05-22", "close": 0.48, "volume": 25759.0}, {"date": "2012-05-23", "close": 0.48, "volume": 281344.0}, {"date": "2012-05-24", "close": 0.46, "volume": 51874.0}, {"date": "2012-05-25", "close": 0.5, "volume": 506550.0}, {"date": "2012-05-28", "close": 0.54, "volume": 368915.0}, {"date": "2012-05-29", "close": 0.5, "volume": 2510515.0}, {"date": "2012-05-30", "close": 0.5, "volume": 261488.0}, {"date": "2012-05-31", "close": 0.5, "volume": 209017.0}, {"date": "2012-06-01", "close": 0.48, "volume": 243182.0}, {"date": "2012-06-04", "close": 0.46, "volume": 400148.0}, {"date": "2012-06-05", "close": 0.46, "volume": 45262.0}, {"date": "2012-06-06", "close": 0.46, "volume": 45500.0}, {"date": "2012-06-07", "close": 0.5, "volume": 251431.0}, {"date": "2012-06-08", "close": 0.5, "volume": 527168.0}, {"date": "2012-06-12", "close": 0.5, "volume": 131565.0}, {"date": "2012-06-13", "close": 0.48, "volume": 102222.0}, {"date": "2012-06-14", "close": 0.48, "volume": 38750.0}, {"date": "2012-06-15", "close": 0.48, "volume": 237385.0}, {"date": "2012-06-18", "close": 0.5, "volume": 211487.0}, {"date": "2012-06-19", "close": 0.5, "volume": 598718.0}, {"date": "2012-06-20", "close": 0.48, "volume": 127729.0}, {"date": "2012-06-21", "close": 0.46, "volume": 383214.0}, {"date": "2012-06-22", "close": 0.48, "volume": 357648.0}, {"date": "2012-06-25", "close": 0.48, "volume": 57359.0}, {"date": "2012-06-26", "close": 0.48, "volume": 3104.0}, {"date": "2012-06-27", "close": 0.44, "volume": 395191.0}, {"date": "2012-06-28", "close": 0.44, "volume": 193072.0}, {"date": "2012-06-29", "close": 0.44, "volume": 317163.0}, {"date": "2012-07-02", "close": 0.42, "volume": 108200.0}, {"date": "2012-07-03", "close": 0.42, "volume": 228145.0}, {"date": "2012-07-04", "close": 0.44, "volume": 113695.0}, {"date": "2012-07-05", "close": 0.42, "volume": 58548.0}, {"date": "2012-07-06", "close": 0.48, "volume": 151464.0}, {"date": "2012-07-09", "close": 0.48, "volume": 142400.0}, {"date": "2012-07-10", "close": 0.48, "volume": 38059.0}, {"date": "2012-07-11", "close": 0.46, "volume": 49000.0}, {"date": "2012-07-12", "close": 0.48, "volume": 119122.0}, {"date": "2012-07-13", "close": 0.46, "volume": 26827.0}, {"date": "2012-07-16", "close": 0.46, "volume": 12306.0}, {"date": "2012-07-17", "close": 0.46, "volume": 27750.0}, {"date": "2012-07-18", "close": 0.46, "volume": 70000.0}, {"date": "2012-07-19", "close": 0.44, "volume": 25820.0}, {"date": "2012-07-23", "close": 0.44, "volume": 76031.0}, {"date": "2012-07-24", "close": 0.46, "volume": 96081.0}, {"date": "2012-07-25", "close": 0.46, "volume": 26969.0}, {"date": "2012-07-26", "close": 0.46, "volume": 36250.0}, {"date": "2012-07-27", "close": 0.46, "volume": 8500.0}, {"date": "2012-07-30", "close": 0.46, "volume": 9558.0}, {"date": "2012-07-31", "close": 0.46, "volume": 8157.0}, {"date": "2012-08-01", "close": 0.46, "volume": 36385.0}, {"date": "2012-08-02", "close": 0.44, "volume": 2500.0}, {"date": "2012-08-03", "close": 0.44, "volume": 42625.0}, {"date": "2012-08-06", "close": 0.44, "volume": 53190.0}, {"date": "2012-08-08", "close": 0.44, "volume": 12386.0}, {"date": "2012-08-09", "close": 0.44, "volume": 40000.0}, {"date": "2012-08-10", "close": 0.48, "volume": 140364.0}, {"date": "2012-08-13", "close": 0.46, "volume": 137610.0}, {"date": "2012-08-14", "close": 0.46, "volume": 36250.0}, {"date": "2012-08-15", "close": 0.44, "volume": 18786.0}, {"date": "2012-08-16", "close": 0.46, "volume": 34179.0}, {"date": "2012-08-17", "close": 0.46, "volume": 55000.0}, {"date": "2012-08-20", "close": 0.48, "volume": 12546.0}, {"date": "2012-08-21", "close": 0.46, "volume": 4250.0}, {"date": "2012-08-22", "close": 0.48, "volume": 93868.0}, {"date": "2012-08-23", "close": 0.46, "volume": 130372.0}, {"date": "2012-08-24", "close": 0.46, "volume": 34130.0}, {"date": "2012-08-28", "close": 0.48, "volume": 95448.0}, {"date": "2012-08-29", "close": 0.46, "volume": 110167.0}, {"date": "2012-08-30", "close": 0.46, "volume": 36150.0}, {"date": "2012-08-31", "close": 0.46, "volume": 103713.0}, {"date": "2012-09-03", "close": 0.44, "volume": 16795.0}, {"date": "2012-09-04", "close": 0.46, "volume": 89323.0}, {"date": "2012-09-05", "close": 0.46, "volume": 9650.0}, {"date": "2012-09-06", "close": 0.44, "volume": 90272.0}, {"date": "2012-09-07", "close": 0.44, "volume": 244375.0}, {"date": "2012-09-10", "close": 0.46, "volume": 215223.0}, {"date": "2012-09-11", "close": 0.5, "volume": 352267.0}, {"date": "2012-09-12", "close": 0.54, "volume": 334742.0}, {"date": "2012-09-13", "close": 0.54, "volume": 310737.0}, {"date": "2012-09-14", "close": 0.54, "volume": 70050.0}, {"date": "2012-09-17", "close": 0.54, "volume": 199981.0}, {"date": "2012-09-18", "close": 0.52, "volume": 141519.0}, {"date": "2012-09-19", "close": 0.5, "volume": 97903.0}, {"date": "2012-09-20", "close": 0.52, "volume": 22005.0}, {"date": "2012-09-21", "close": 0.5, "volume": 104481.0}, {"date": "2012-09-24", "close": 0.54, "volume": 70425.0}, {"date": "2012-09-25", "close": 0.52, "volume": 39979.0}, {"date": "2012-09-26", "close": 0.52, "volume": 338146.0}, {"date": "2012-09-27", "close": 0.54, "volume": 40520.0}, {"date": "2012-09-28", "close": 0.54, "volume": 150818.0}, {"date": "2012-10-01", "close": 0.58, "volume": 423762.0}, {"date": "2012-10-02", "close": 0.6, "volume": 102925.0}, {"date": "2012-10-03", "close": 0.56, "volume": 127367.0}, {"date": "2012-10-04", "close": 0.56, "volume": 108820.0}, {"date": "2012-10-05", "close": 0.56, "volume": 86578.0}, {"date": "2012-10-08", "close": 0.56, "volume": 182435.0}, {"date": "2012-10-09", "close": 0.56, "volume": 30250.0}, {"date": "2012-10-10", "close": 0.56, "volume": 69500.0}, {"date": "2012-10-11", "close": 0.56, "volume": 161063.0}, {"date": "2012-10-12", "close": 0.58, "volume": 79750.0}, {"date": "2012-10-15", "close": 0.56, "volume": 86159.0}, {"date": "2012-10-16", "close": 0.58, "volume": 47817.0}, {"date": "2012-10-17", "close": 0.56, "volume": 118390.0}, {"date": "2012-10-18", "close": 0.62, "volume": 469728.0}, {"date": "2012-10-19", "close": 0.68, "volume": 1020966.0}, {"date": "2012-10-22", "close": 0.66, "volume": 268325.0}, {"date": "2012-10-23", "close": 0.78, "volume": 1045966.0}, {"date": "2012-10-24", "close": 0.78, "volume": 1068605.0}, {"date": "2012-10-25", "close": 0.74, "volume": 727758.0}, {"date": "2012-10-26", "close": 0.84, "volume": 1206498.0}, {"date": "2012-10-29", "close": 0.92, "volume": 1003100.0}, {"date": "2012-10-30", "close": 0.82, "volume": 1102558.0}, {"date": "2012-10-31", "close": 0.84, "volume": 200926.0}, {"date": "2012-11-01", "close": 0.84, "volume": 241269.0}, {"date": "2012-11-02", "close": 0.84, "volume": 160274.0}, {"date": "2012-11-05", "close": 0.82, "volume": 100495.0}, {"date": "2012-11-06", "close": 0.82, "volume": 83709.0}, {"date": "2012-11-07", "close": 0.74, "volume": 344842.0}, {"date": "2012-11-08", "close": 0.8, "volume": 633689.0}, {"date": "2012-11-09", "close": 0.78, "volume": 116505.0}, {"date": "2012-11-12", "close": 0.74, "volume": 231448.0}, {"date": "2012-11-13", "close": 0.74, "volume": 100306.0}, {"date": "2012-11-14", "close": 0.72, "volume": 219115.0}, {"date": "2012-11-15", "close": 0.72, "volume": 321102.0}, {"date": "2012-11-16", "close": 0.7, "volume": 149595.0}, {"date": "2012-11-19", "close": 0.68, "volume": 61984.0}, {"date": "2012-11-20", "close": 0.66, "volume": 284228.0}, {"date": "2012-11-21", "close": 0.66, "volume": 85500.0}, {"date": "2012-11-22", "close": 0.78, "volume": 505982.0}, {"date": "2012-11-23", "close": 0.74, "volume": 130590.0}, {"date": "2012-11-26", "close": 0.74, "volume": 46877.0}, {"date": "2012-11-27", "close": 0.78, "volume": 617375.0}, {"date": "2012-11-28", "close": 0.78, "volume": 83846.0}, {"date": "2012-11-29", "close": 0.76, "volume": 199853.0}, {"date": "2012-11-30", "close": 0.74, "volume": 239885.0}, {"date": "2012-12-03", "close": 0.74, "volume": 122850.0}, {"date": "2012-12-04", "close": 0.74, "volume": 204581.0}, {"date": "2012-12-05", "close": 0.74, "volume": 150835.0}, {"date": "2012-12-06", "close": 0.76, "volume": 105848.0}, {"date": "2012-12-07", "close": 0.74, "volume": 77156.0}, {"date": "2012-12-10", "close": 0.72, "volume": 42686.0}, {"date": "2012-12-11", "close": 0.74, "volume": 72532.0}, {"date": "2012-12-12", "close": 0.72, "volume": 6914.0}, {"date": "2012-12-13", "close": 0.7, "volume": 26167.0}, {"date": "2012-12-14", "close": 0.7, "volume": 145912.0}, {"date": "2012-12-17", "close": 0.7, "volume": 74881.0}, {"date": "2012-12-18", "close": 0.68, "volume": 40500.0}, {"date": "2012-12-19", "close": 0.68, "volume": 10200.0}, {"date": "2012-12-20", "close": 0.68, "volume": 37950.0}, {"date": "2012-12-21", "close": 0.66, "volume": 89421.0}, {"date": "2012-12-24", "close": 0.7, "volume": 75061.0}, {"date": "2012-12-27", "close": 0.7, "volume": 31405.0}, {"date": "2012-12-28", "close": 0.68, "volume": 3414.0}, {"date": "2012-12-31", "close": 0.7, "volume": 16795.0}, {"date": "2013-01-02", "close": 0.7, "volume": 9576.0}, {"date": "2013-01-03", "close": 0.72, "volume": 65578.0}, {"date": "2013-01-04", "close": 0.66, "volume": 244345.0}, {"date": "2013-01-07", "close": 0.66, "volume": 30793.0}, {"date": "2013-01-08", "close": 0.66, "volume": 104031.0}, {"date": "2013-01-09", "close": 0.66, "volume": 26250.0}, {"date": "2013-01-10", "close": 0.66, "volume": 31596.0}, {"date": "2013-01-11", "close": 0.66, "volume": 4921.0}, {"date": "2013-01-14", "close": 0.66, "volume": 8605.0}, {"date": "2013-01-15", "close": 0.64, "volume": 54803.0}, {"date": "2013-01-16", "close": 0.62, "volume": 239320.0}, {"date": "2013-01-17", "close": 0.6, "volume": 60746.0}, {"date": "2013-01-18", "close": 0.6, "volume": 85080.0}, {"date": "2013-01-21", "close": 0.66, "volume": 202249.0}, {"date": "2013-01-22", "close": 0.64, "volume": 46316.0}, {"date": "2013-01-23", "close": 0.64, "volume": 65034.0}, {"date": "2013-01-24", "close": 0.64, "volume": 46102.0}, {"date": "2013-01-25", "close": 0.64, "volume": 51700.0}, {"date": "2013-01-29", "close": 0.66, "volume": 174113.0}, {"date": "2013-01-30", "close": 0.66, "volume": 24550.0}, {"date": "2013-01-31", "close": 0.7, "volume": 163584.0}, {"date": "2013-02-01", "close": 0.78, "volume": 415450.0}, {"date": "2013-02-04", "close": 0.74, "volume": 279782.0}, {"date": "2013-02-05", "close": 0.72, "volume": 60212.0}, {"date": "2013-02-06", "close": 0.74, "volume": 61203.0}, {"date": "2013-02-07", "close": 0.8, "volume": 241716.0}, {"date": "2013-02-08", "close": 0.8, "volume": 35250.0}, {"date": "2013-02-11", "close": 0.86, "volume": 304247.0}, {"date": "2013-02-12", "close": 0.82, "volume": 317575.0}, {"date": "2013-02-13", "close": 0.84, "volume": 98516.0}, {"date": "2013-02-14", "close": 0.8, "volume": 23028.0}, {"date": "2013-02-15", "close": 0.8, "volume": 119760.0}, {"date": "2013-02-18", "close": 0.8, "volume": 63919.0}, {"date": "2013-02-20", "close": 0.82, "volume": 4885.0}, {"date": "2013-02-21", "close": 0.74, "volume": 96333.0}, {"date": "2013-02-22", "close": 0.76, "volume": 42950.0}, {"date": "2013-02-25", "close": 0.74, "volume": 14032.0}, {"date": "2013-02-26", "close": 0.74, "volume": 96964.0}, {"date": "2013-02-27", "close": 0.76, "volume": 26186.0}, {"date": "2013-02-28", "close": 0.78, "volume": 27650.0}, {"date": "2013-03-01", "close": 0.74, "volume": 136124.0}, {"date": "2013-03-04", "close": 0.72, "volume": 140233.0}, {"date": "2013-03-05", "close": 0.74, "volume": 22500.0}, {"date": "2013-03-06", "close": 0.72, "volume": 17500.0}, {"date": "2013-03-07", "close": 0.7, "volume": 93696.0}, {"date": "2013-03-08", "close": 0.74, "volume": 192324.0}, {"date": "2013-03-11", "close": 0.76, "volume": 54313.0}, {"date": "2013-03-12", "close": 0.72, "volume": 88833.0}, {"date": "2013-03-13", "close": 0.68, "volume": 154607.0}, {"date": "2013-03-14", "close": 0.68, "volume": 86500.0}, {"date": "2013-03-15", "close": 0.68, "volume": 129056.0}, {"date": "2013-03-18", "close": 0.66, "volume": 53250.0}, {"date": "2013-03-19", "close": 0.66, "volume": 164263.0}, {"date": "2013-03-20", "close": 0.68, "volume": 308161.0}, {"date": "2013-03-21", "close": 0.68, "volume": 289614.0}, {"date": "2013-03-22", "close": 0.7, "volume": 77021.0}, {"date": "2013-03-25", "close": 0.7, "volume": 37750.0}, {"date": "2013-03-26", "close": 0.68, "volume": 42275.0}, {"date": "2013-03-27", "close": 0.7, "volume": 40287.0}, {"date": "2013-03-28", "close": 0.68, "volume": 49696.0}, {"date": "2013-04-02", "close": 0.66, "volume": 71259.0}, {"date": "2013-04-03", "close": 0.68, "volume": 100280.0}, {"date": "2013-04-04", "close": 0.66, "volume": 27240.0}, {"date": "2013-04-05", "close": 0.66, "volume": 216842.0}, {"date": "2013-04-08", "close": 0.64, "volume": 120000.0}, {"date": "2013-04-09", "close": 0.66, "volume": 138214.0}, {"date": "2013-04-10", "close": 0.66, "volume": 166699.0}, {"date": "2013-04-11", "close": 0.68, "volume": 48052.0}, {"date": "2013-04-12", "close": 0.66, "volume": 86065.0}, {"date": "2013-04-15", "close": 0.66, "volume": 159940.0}, {"date": "2013-04-16", "close": 0.64, "volume": 63185.0}, {"date": "2013-04-17", "close": 0.64, "volume": 7050.0}, {"date": "2013-04-18", "close": 0.6, "volume": 93017.0}, {"date": "2013-04-19", "close": 0.6, "volume": 23395.0}, {"date": "2013-04-22", "close": 0.58, "volume": 33953.0}, {"date": "2013-04-23", "close": 0.62, "volume": 88611.0}, {"date": "2013-04-24", "close": 0.62, "volume": 8300.0}, {"date": "2013-04-26", "close": 0.66, "volume": 66183.0}, {"date": "2013-04-29", "close": 0.68, "volume": 99250.0}, {"date": "2013-04-30", "close": 0.64, "volume": 365478.0}, {"date": "2013-05-01", "close": 0.68, "volume": 262736.0}, {"date": "2013-05-02", "close": 0.72, "volume": 433498.0}, {"date": "2013-05-03", "close": 0.72, "volume": 241250.0}, {"date": "2013-05-06", "close": 0.7, "volume": 128294.0}, {"date": "2013-05-07", "close": 0.7, "volume": 267393.0}, {"date": "2013-05-08", "close": 0.72, "volume": 169139.0}, {"date": "2013-05-09", "close": 0.74, "volume": 379098.0}, {"date": "2013-05-10", "close": 0.78, "volume": 534597.0}, {"date": "2013-05-13", "close": 0.78, "volume": 95856.0}, {"date": "2013-05-14", "close": 0.84, "volume": 420986.0}, {"date": "2013-05-15", "close": 0.92, "volume": 1452216.0}, {"date": "2013-05-16", "close": 1.0, "volume": 1238355.0}, {"date": "2013-05-17", "close": 1.02, "volume": 551696.0}, {"date": "2013-05-20", "close": 1.16, "volume": 2632912.0}, {"date": "2013-05-21", "close": 1.1, "volume": 569041.0}, {"date": "2013-05-22", "close": 1.22, "volume": 510335.0}, {"date": "2013-05-23", "close": 1.14, "volume": 968468.0}, {"date": "2013-05-24", "close": 1.14, "volume": 164567.0}, {"date": "2013-05-27", "close": 1.22, "volume": 459895.0}, {"date": "2013-05-28", "close": 1.22, "volume": 1161491.0}, {"date": "2013-05-29", "close": 1.14, "volume": 240945.0}, {"date": "2013-05-30", "close": 1.1, "volume": 285002.0}, {"date": "2013-05-31", "close": 1.04, "volume": 223675.0}, {"date": "2013-06-03", "close": 0.94, "volume": 302920.0}, {"date": "2013-06-04", "close": 1.06, "volume": 235976.0}, {"date": "2013-06-05", "close": 1.1, "volume": 544502.0}, {"date": "2013-06-06", "close": 1.12, "volume": 51744.0}, {"date": "2013-06-07", "close": 1.2, "volume": 329785.0}, {"date": "2013-06-11", "close": 1.28, "volume": 415857.0}, {"date": "2013-06-12", "close": 1.24, "volume": 269338.0}, {"date": "2013-06-13", "close": 1.2, "volume": 97727.0}, {"date": "2013-06-14", "close": 1.14, "volume": 81806.0}, {"date": "2013-06-17", "close": 1.18, "volume": 65480.0}, {"date": "2013-06-18", "close": 1.24, "volume": 133104.0}, {"date": "2013-06-19", "close": 1.28, "volume": 244138.0}, {"date": "2013-06-20", "close": 1.28, "volume": 99542.0}, {"date": "2013-06-21", "close": 1.28, "volume": 137819.0}, {"date": "2013-06-24", "close": 1.46, "volume": 909116.0}, {"date": "2013-06-25", "close": 1.46, "volume": 336088.0}, {"date": "2013-06-26", "close": 1.38, "volume": 250840.0}, {"date": "2013-06-27", "close": 1.34, "volume": 98594.0}, {"date": "2013-06-28", "close": 1.36, "volume": 174029.0}, {"date": "2013-07-01", "close": 1.46, "volume": 78570.0}, {"date": "2013-07-02", "close": 1.54, "volume": 368910.0}, {"date": "2013-07-03", "close": 1.52, "volume": 263339.0}, {"date": "2013-07-04", "close": 1.54, "volume": 534676.0}, {"date": "2013-07-05", "close": 1.56, "volume": 167541.0}, {"date": "2013-07-08", "close": 1.46, "volume": 136017.0}, {"date": "2013-07-09", "close": 1.46, "volume": 42534.0}, {"date": "2013-07-10", "close": 1.5, "volume": 361321.0}, {"date": "2013-07-11", "close": 1.5, "volume": 99652.0}, {"date": "2013-07-12", "close": 1.52, "volume": 145288.0}, {"date": "2013-07-15", "close": 1.52, "volume": 52080.0}, {"date": "2013-07-16", "close": 1.52, "volume": 59815.0}, {"date": "2013-07-17", "close": 1.56, "volume": 790715.0}, {"date": "2013-07-18", "close": 1.56, "volume": 365917.0}, {"date": "2013-07-19", "close": 1.52, "volume": 407060.0}, {"date": "2013-07-22", "close": 1.6, "volume": 90922.0}, {"date": "2013-07-23", "close": 1.8, "volume": 582945.0}, {"date": "2013-07-24", "close": 1.94, "volume": 796154.0}, {"date": "2013-07-25", "close": 1.98, "volume": 577858.0}, {"date": "2013-07-26", "close": 1.9, "volume": 376450.0}, {"date": "2013-07-29", "close": 2.0, "volume": 730793.0}, {"date": "2013-07-30", "close": 2.1, "volume": 334162.0}, {"date": "2013-07-31", "close": 1.92, "volume": 280990.0}, {"date": "2013-08-01", "close": 1.8, "volume": 737489.0}, {"date": "2013-08-02", "close": 1.9, "volume": 146297.0}, {"date": "2013-08-05", "close": 2.0, "volume": 251125.0}, {"date": "2013-08-06", "close": 1.96, "volume": 275406.0}, {"date": "2013-08-07", "close": 2.0, "volume": 520154.0}, {"date": "2013-08-08", "close": 2.0, "volume": 284079.0}, {"date": "2013-08-09", "close": 2.2, "volume": 454153.0}, {"date": "2013-08-12", "close": 2.3, "volume": 710151.0}, {"date": "2013-08-13", "close": 2.1, "volume": 111480.0}, {"date": "2013-08-14", "close": 2.4, "volume": 542847.0}, {"date": "2013-08-15", "close": 2.4, "volume": 599338.0}, {"date": "2013-08-16", "close": 2.4, "volume": 226353.0}, {"date": "2013-08-19", "close": 2.2, "volume": 88298.0}, {"date": "2013-08-20", "close": 2.2, "volume": 289169.0}, {"date": "2013-08-21", "close": 2.2, "volume": 72581.0}, {"date": "2013-08-22", "close": 2.1, "volume": 208538.0}, {"date": "2013-08-23", "close": 2.1, "volume": 84733.0}, {"date": "2013-08-26", "close": 2.0, "volume": 109312.0}, {"date": "2013-08-27", "close": 2.0, "volume": 97039.0}, {"date": "2013-08-28", "close": 1.86, "volume": 341286.0}, {"date": "2013-08-29", "close": 1.88, "volume": 737752.0}, {"date": "2013-08-30", "close": 1.86, "volume": 183766.0}, {"date": "2013-09-02", "close": 1.94, "volume": 133969.0}, {"date": "2013-09-03", "close": 1.98, "volume": 216608.0}, {"date": "2013-09-04", "close": 2.1, "volume": 350371.0}, {"date": "2013-09-05", "close": 1.92, "volume": 296247.0}, {"date": "2013-09-06", "close": 1.9, "volume": 90485.0}, {"date": "2013-09-09", "close": 2.0, "volume": 161941.0}, {"date": "2013-09-10", "close": 1.88, "volume": 144436.0}, {"date": "2013-09-11", "close": 1.9, "volume": 34545.0}, {"date": "2013-09-12", "close": 1.88, "volume": 71565.0}, {"date": "2013-09-13", "close": 1.88, "volume": 31883.0}, {"date": "2013-09-16", "close": 1.94, "volume": 93654.0}, {"date": "2013-09-17", "close": 2.0, "volume": 119135.0}, {"date": "2013-09-18", "close": 1.84, "volume": 145236.0}, {"date": "2013-09-19", "close": 1.86, "volume": 187541.0}, {"date": "2013-09-20", "close": 1.92, "volume": 74207.0}, {"date": "2013-09-23", "close": 1.92, "volume": 27408.0}, {"date": "2013-09-24", "close": 1.94, "volume": 56661.0}, {"date": "2013-09-25", "close": 1.94, "volume": 30172.0}, {"date": "2013-09-26", "close": 1.96, "volume": 45871.0}, {"date": "2013-09-27", "close": 2.0, "volume": 238116.0}, {"date": "2013-09-30", "close": 1.9, "volume": 112982.0}, {"date": "2013-10-01", "close": 1.98, "volume": 39690.0}, {"date": "2013-10-02", "close": 2.0, "volume": 57530.0}, {"date": "2013-10-03", "close": 2.0, "volume": 90128.0}, {"date": "2013-10-04", "close": 2.1, "volume": 53216.0}, {"date": "2013-10-07", "close": 2.2, "volume": 141754.0}, {"date": "2013-10-08", "close": 2.6, "volume": 384985.0}, {"date": "2013-10-09", "close": 2.3, "volume": 237455.0}, {"date": "2013-10-10", "close": 2.4, "volume": 278491.0}, {"date": "2013-10-11", "close": 2.4, "volume": 115418.0}, {"date": "2013-10-14", "close": 2.4, "volume": 208245.0}, {"date": "2013-10-15", "close": 2.7, "volume": 308468.0}, {"date": "2013-10-16", "close": 2.7, "volume": 167343.0}, {"date": "2013-10-17", "close": 2.5, "volume": 330821.0}, {"date": "2013-10-22", "close": 2.5, "volume": 659415.0}, {"date": "2013-10-23", "close": 2.3, "volume": 438064.0}, {"date": "2013-10-24", "close": 2.3, "volume": 231409.0}, {"date": "2013-10-25", "close": 2.3, "volume": 108117.0}, {"date": "2013-10-28", "close": 2.3, "volume": 357395.0}, {"date": "2013-10-29", "close": 2.4, "volume": 633545.0}, {"date": "2013-10-30", "close": 2.4, "volume": 703461.0}, {"date": "2013-10-31", "close": 2.2, "volume": 603828.0}, {"date": "2013-11-01", "close": 2.2, "volume": 357482.0}, {"date": "2013-11-04", "close": 2.1, "volume": 179143.0}, {"date": "2013-11-05", "close": 2.0, "volume": 733868.0}, {"date": "2013-11-06", "close": 2.1, "volume": 332617.0}, {"date": "2013-11-07", "close": 2.1, "volume": 178037.0}, {"date": "2013-11-08", "close": 2.0, "volume": 363762.0}, {"date": "2013-11-11", "close": 2.2, "volume": 431399.0}, {"date": "2013-11-12", "close": 2.3, "volume": 439243.0}, {"date": "2013-11-13", "close": 2.1, "volume": 109984.0}, {"date": "2013-11-14", "close": 2.2, "volume": 116292.0}, {"date": "2013-11-15", "close": 2.5, "volume": 1218201.0}, {"date": "2013-11-18", "close": 2.4, "volume": 397003.0}, {"date": "2013-11-19", "close": 2.3, "volume": 233823.0}, {"date": "2013-11-20", "close": 2.4, "volume": 207026.0}, {"date": "2013-11-21", "close": 2.6, "volume": 535389.0}, {"date": "2013-11-22", "close": 2.6, "volume": 1054314.0}, {"date": "2013-11-25", "close": 2.9, "volume": 647681.0}, {"date": "2013-11-26", "close": 2.7, "volume": 457960.0}, {"date": "2013-11-27", "close": 2.7, "volume": 463216.0}, {"date": "2013-11-28", "close": 2.5, "volume": 475055.0}, {"date": "2013-11-29", "close": 2.6, "volume": 104097.0}, {"date": "2013-12-02", "close": 2.5, "volume": 268373.0}, {"date": "2013-12-03", "close": 2.1, "volume": 832021.0}, {"date": "2013-12-04", "close": 2.2, "volume": 210995.0}, {"date": "2013-12-05", "close": 2.2, "volume": 102159.0}, {"date": "2013-12-06", "close": 2.1, "volume": 176790.0}, {"date": "2013-12-09", "close": 2.2, "volume": 105731.0}, {"date": "2013-12-10", "close": 2.1, "volume": 43421.0}, {"date": "2013-12-11", "close": 2.0, "volume": 234646.0}, {"date": "2013-12-12", "close": 2.1, "volume": 272745.0}, {"date": "2013-12-13", "close": 2.0, "volume": 181656.0}, {"date": "2013-12-16", "close": 2.0, "volume": 124548.0}, {"date": "2013-12-17", "close": 1.9, "volume": 351108.0}, {"date": "2013-12-18", "close": 1.88, "volume": 284185.0}, {"date": "2013-12-19", "close": 1.86, "volume": 250178.0}, {"date": "2013-12-20", "close": 1.88, "volume": 199644.0}, {"date": "2013-12-23", "close": 1.9, "volume": 175639.0}, {"date": "2013-12-24", "close": 1.98, "volume": 317390.0}, {"date": "2013-12-27", "close": 2.1, "volume": 84973.0}, {"date": "2013-12-30", "close": 2.3, "volume": 238306.0}, {"date": "2013-12-31", "close": 2.3, "volume": 68881.0}, {"date": "2014-01-02", "close": 2.1, "volume": 91768.0}, {"date": "2014-01-03", "close": 2.1, "volume": 105460.0}, {"date": "2014-01-06", "close": 2.2, "volume": 57718.0}, {"date": "2014-01-07", "close": 2.2, "volume": 112746.0}, {"date": "2014-01-08", "close": 2.2, "volume": 53440.0}, {"date": "2014-01-09", "close": 2.1, "volume": 166142.0}, {"date": "2014-01-10", "close": 2.1, "volume": 137570.0}, {"date": "2014-01-13", "close": 2.1, "volume": 196633.0}, {"date": "2014-01-14", "close": 2.2, "volume": 115476.0}, {"date": "2014-01-15", "close": 2.2, "volume": 105258.0}, {"date": "2014-01-16", "close": 2.1, "volume": 40533.0}, {"date": "2014-01-17", "close": 2.2, "volume": 57475.0}, {"date": "2014-01-20", "close": 2.1, "volume": 37897.0}, {"date": "2014-01-21", "close": 2.1, "volume": 80938.0}, {"date": "2014-01-22", "close": 2.0, "volume": 153988.0}, {"date": "2014-01-23", "close": 2.1, "volume": 179441.0}, {"date": "2014-01-24", "close": 2.1, "volume": 177468.0}, {"date": "2014-01-28", "close": 2.0, "volume": 151440.0}, {"date": "2014-01-29", "close": 2.0, "volume": 109759.0}, {"date": "2014-01-30", "close": 2.0, "volume": 91713.0}, {"date": "2014-01-31", "close": 2.0, "volume": 84980.0}, {"date": "2014-02-03", "close": 1.96, "volume": 194431.0}, {"date": "2014-02-04", "close": 1.94, "volume": 150316.0}, {"date": "2014-02-05", "close": 1.98, "volume": 73790.0}, {"date": "2014-02-06", "close": 1.92, "volume": 109179.0}, {"date": "2014-02-07", "close": 1.96, "volume": 78376.0}, {"date": "2014-02-10", "close": 1.94, "volume": 133794.0}, {"date": "2014-02-11", "close": 1.9, "volume": 132220.0}, {"date": "2014-02-12", "close": 1.86, "volume": 126631.0}, {"date": "2014-02-13", "close": 1.88, "volume": 34346.0}, {"date": "2014-02-14", "close": 1.8, "volume": 368009.0}, {"date": "2014-02-17", "close": 1.84, "volume": 87316.0}, {"date": "2014-02-18", "close": 1.82, "volume": 64612.0}, {"date": "2014-02-19", "close": 1.82, "volume": 103793.0}, {"date": "2014-02-20", "close": 1.84, "volume": 86425.0}, {"date": "2014-02-21", "close": 1.84, "volume": 58109.0}, {"date": "2014-02-24", "close": 1.88, "volume": 84538.0}, {"date": "2014-02-25", "close": 1.98, "volume": 189764.0}, {"date": "2014-02-26", "close": 1.92, "volume": 243199.0}, {"date": "2014-02-27", "close": 1.9, "volume": 82302.0}, {"date": "2014-02-28", "close": 1.82, "volume": 108365.0}, {"date": "2014-03-03", "close": 1.9, "volume": 96587.0}, {"date": "2014-03-04", "close": 1.82, "volume": 86912.0}, {"date": "2014-03-05", "close": 1.86, "volume": 72407.0}, {"date": "2014-03-06", "close": 1.84, "volume": 94644.0}, {"date": "2014-03-07", "close": 2.0, "volume": 584068.0}, {"date": "2014-03-10", "close": 2.0, "volume": 148527.0}, {"date": "2014-03-11", "close": 1.86, "volume": 566101.0}, {"date": "2014-03-12", "close": 1.84, "volume": 84058.0}, {"date": "2014-03-13", "close": 1.86, "volume": 88238.0}, {"date": "2014-03-14", "close": 1.88, "volume": 105069.0}, {"date": "2014-03-17", "close": 1.86, "volume": 80548.0}, {"date": "2014-03-18", "close": 1.86, "volume": 35926.0}, {"date": "2014-03-19", "close": 1.82, "volume": 229428.0}, {"date": "2014-03-20", "close": 1.86, "volume": 37388.0}, {"date": "2014-03-21", "close": 1.88, "volume": 180808.0}, {"date": "2014-03-24", "close": 1.86, "volume": 38084.0}, {"date": "2014-03-25", "close": 1.82, "volume": 85375.0}, {"date": "2014-03-26", "close": 1.82, "volume": 43914.0}, {"date": "2014-03-27", "close": 1.82, "volume": 44488.0}, {"date": "2014-03-28", "close": 1.74, "volume": 237851.0}, {"date": "2014-03-31", "close": 1.76, "volume": 47778.0}, {"date": "2014-04-01", "close": 1.64, "volume": 359664.0}, {"date": "2014-04-02", "close": 1.76, "volume": 319540.0}, {"date": "2014-04-03", "close": 1.8, "volume": 215609.0}, {"date": "2014-04-04", "close": 1.8, "volume": 36524.0}, {"date": "2014-04-07", "close": 1.76, "volume": 92283.0}, {"date": "2014-04-08", "close": 1.74, "volume": 85683.0}, {"date": "2014-04-09", "close": 1.66, "volume": 64824.0}, {"date": "2014-04-10", "close": 1.68, "volume": 88586.0}, {"date": "2014-04-11", "close": 1.7, "volume": 48839.0}, {"date": "2014-04-14", "close": 1.64, "volume": 70921.0}, {"date": "2014-04-15", "close": 1.58, "volume": 153776.0}, {"date": "2014-04-16", "close": 1.52, "volume": 104771.0}, {"date": "2014-04-17", "close": 1.7, "volume": 116394.0}, {"date": "2014-04-22", "close": 1.76, "volume": 104179.0}, {"date": "2014-04-23", "close": 1.84, "volume": 98678.0}, {"date": "2014-04-24", "close": 1.9, "volume": 142892.0}, {"date": "2014-04-28", "close": 1.82, "volume": 95356.0}, {"date": "2014-04-29", "close": 1.76, "volume": 103032.0}, {"date": "2014-04-30", "close": 1.74, "volume": 113362.0}, {"date": "2014-05-01", "close": 1.76, "volume": 32542.0}, {"date": "2014-05-02", "close": 1.78, "volume": 19789.0}, {"date": "2014-05-05", "close": 1.72, "volume": 23791.0}, {"date": "2014-05-06", "close": 1.72, "volume": 93144.0}, {"date": "2014-05-07", "close": 1.68, "volume": 44305.0}, {"date": "2014-05-08", "close": 1.66, "volume": 20460.0}, {"date": "2014-05-09", "close": 1.6, "volume": 125985.0}, {"date": "2014-05-12", "close": 1.58, "volume": 8157.0}, {"date": "2014-05-13", "close": 1.56, "volume": 63244.0}, {"date": "2014-05-14", "close": 1.48, "volume": 147413.0}, {"date": "2014-05-15", "close": 1.46, "volume": 147439.0}, {"date": "2014-05-16", "close": 1.42, "volume": 203880.0}, {"date": "2014-05-19", "close": 1.4, "volume": 200197.0}, {"date": "2014-05-20", "close": 1.44, "volume": 453392.0}, {"date": "2014-05-21", "close": 1.42, "volume": 47168.0}, {"date": "2014-05-22", "close": 1.5, "volume": 207902.0}, {"date": "2014-05-23", "close": 1.42, "volume": 130423.0}, {"date": "2014-05-26", "close": 1.4, "volume": 115498.0}, {"date": "2014-05-27", "close": 1.34, "volume": 107158.0}, {"date": "2014-05-28", "close": 1.4, "volume": 106360.0}, {"date": "2014-05-29", "close": 1.38, "volume": 113455.0}, {"date": "2014-05-30", "close": 1.42, "volume": 116886.0}, {"date": "2014-06-02", "close": 1.38, "volume": 59725.0}, {"date": "2014-06-03", "close": 1.34, "volume": 151268.0}, {"date": "2014-06-04", "close": 1.34, "volume": 229841.0}, {"date": "2014-06-05", "close": 1.5, "volume": 255641.0}, {"date": "2014-06-06", "close": 1.64, "volume": 170508.0}, {"date": "2014-06-10", "close": 1.66, "volume": 108859.0}, {"date": "2014-06-11", "close": 1.66, "volume": 36238.0}, {"date": "2014-06-12", "close": 1.66, "volume": 72870.0}, {"date": "2014-06-13", "close": 1.64, "volume": 51271.0}, {"date": "2014-06-16", "close": 1.68, "volume": 29121.0}, {"date": "2014-06-17", "close": 1.64, "volume": 77095.0}, {"date": "2014-06-18", "close": 1.8, "volume": 215720.0}, {"date": "2014-06-19", "close": 1.66, "volume": 88355.0}, {"date": "2014-06-20", "close": 1.64, "volume": 65248.0}, {"date": "2014-06-23", "close": 1.6, "volume": 100819.0}, {"date": "2014-06-24", "close": 1.58, "volume": 94046.0}, {"date": "2014-06-25", "close": 1.68, "volume": 144021.0}, {"date": "2014-06-26", "close": 1.64, "volume": 105461.0}, {"date": "2014-06-27", "close": 1.64, "volume": 57478.0}, {"date": "2014-06-30", "close": 1.66, "volume": 75305.0}, {"date": "2014-07-01", "close": 1.64, "volume": 129081.0}, {"date": "2014-07-02", "close": 1.62, "volume": 18818.0}, {"date": "2014-07-03", "close": 1.62, "volume": 26638.0}, {"date": "2014-07-04", "close": 1.72, "volume": 341744.0}, {"date": "2014-07-07", "close": 1.74, "volume": 212848.0}, {"date": "2014-07-08", "close": 1.74, "volume": 105783.0}, {"date": "2014-07-09", "close": 1.9, "volume": 350420.0}, {"date": "2014-07-10", "close": 1.76, "volume": 654535.0}, {"date": "2014-07-11", "close": 1.74, "volume": 66219.0}, {"date": "2014-07-14", "close": 1.74, "volume": 25536.0}, {"date": "2014-07-15", "close": 1.82, "volume": 61090.0}, {"date": "2014-07-16", "close": 1.82, "volume": 69565.0}, {"date": "2014-07-17", "close": 1.78, "volume": 198747.0}, {"date": "2014-07-18", "close": 1.78, "volume": 58582.0}, {"date": "2014-07-21", "close": 1.86, "volume": 167482.0}, {"date": "2014-07-22", "close": 1.9, "volume": 502798.0}, {"date": "2014-07-23", "close": 1.92, "volume": 339042.0}, {"date": "2014-07-24", "close": 1.92, "volume": 422363.0}, {"date": "2014-07-25", "close": 2.0, "volume": 303200.0}, {"date": "2014-07-28", "close": 2.3, "volume": 354319.0}, {"date": "2014-07-29", "close": 2.2, "volume": 271371.0}, {"date": "2014-07-30", "close": 2.2, "volume": 259450.0}, {"date": "2014-07-31", "close": 2.1, "volume": 112411.0}, {"date": "2014-08-01", "close": 2.0, "volume": 77098.0}, {"date": "2014-08-04", "close": 2.1, "volume": 258040.0}, {"date": "2014-08-05", "close": 1.96, "volume": 110697.0}, {"date": "2014-08-06", "close": 2.0, "volume": 105103.0}, {"date": "2014-08-07", "close": 1.96, "volume": 79469.0}, {"date": "2014-08-08", "close": 1.96, "volume": 99473.0}, {"date": "2014-08-11", "close": 1.92, "volume": 174352.0}, {"date": "2014-08-12", "close": 1.9, "volume": 296837.0}, {"date": "2014-08-13", "close": 1.86, "volume": 55348.0}, {"date": "2014-08-14", "close": 1.88, "volume": 70718.0}, {"date": "2014-08-15", "close": 1.84, "volume": 64663.0}, {"date": "2014-08-18", "close": 1.86, "volume": 34225.0}, {"date": "2014-08-19", "close": 1.88, "volume": 38623.0}, {"date": "2014-08-20", "close": 1.88, "volume": 116266.0}, {"date": "2014-08-21", "close": 1.9, "volume": 77988.0}, {"date": "2014-08-22", "close": 2.0, "volume": 190053.0}, {"date": "2014-08-25", "close": 2.0, "volume": 56166.0}, {"date": "2014-08-26", "close": 1.96, "volume": 102571.0}, {"date": "2014-08-27", "close": 1.96, "volume": 95019.0}, {"date": "2014-08-28", "close": 2.0, "volume": 79342.0}, {"date": "2014-08-29", "close": 1.92, "volume": 124358.0}, {"date": "2014-09-01", "close": 1.88, "volume": 84321.0}, {"date": "2014-09-02", "close": 1.9, "volume": 63528.0}, {"date": "2014-09-03", "close": 1.96, "volume": 84091.0}, {"date": "2014-09-04", "close": 2.1, "volume": 194624.0}, {"date": "2014-09-05", "close": 2.1, "volume": 186531.0}, {"date": "2014-09-08", "close": 2.0, "volume": 280451.0}, {"date": "2014-09-09", "close": 2.0, "volume": 153913.0}, {"date": "2014-09-10", "close": 1.96, "volume": 162351.0}, {"date": "2014-09-11", "close": 1.94, "volume": 112012.0}, {"date": "2014-09-12", "close": 1.96, "volume": 81358.0}, {"date": "2014-09-15", "close": 1.94, "volume": 187991.0}, {"date": "2014-09-16", "close": 1.94, "volume": 46460.0}, {"date": "2014-09-17", "close": 1.88, "volume": 104031.0}, {"date": "2014-09-18", "close": 1.86, "volume": 69783.0}, {"date": "2014-09-19", "close": 1.84, "volume": 54301.0}, {"date": "2014-09-22", "close": 1.72, "volume": 258338.0}, {"date": "2014-09-23", "close": 1.7, "volume": 140333.0}, {"date": "2014-09-24", "close": 1.64, "volume": 130445.0}, {"date": "2014-09-25", "close": 1.66, "volume": 147927.0}, {"date": "2014-09-26", "close": 1.58, "volume": 226410.0}, {"date": "2014-09-29", "close": 1.6, "volume": 100163.0}, {"date": "2014-09-30", "close": 1.6, "volume": 100189.0}, {"date": "2014-10-01", "close": 1.72, "volume": 76658.0}, {"date": "2014-10-02", "close": 1.78, "volume": 60849.0}, {"date": "2014-10-03", "close": 1.78, "volume": 398354.0}, {"date": "2014-10-06", "close": 1.78, "volume": 53241.0}, {"date": "2014-10-07", "close": 1.74, "volume": 79568.0}, {"date": "2014-10-08", "close": 1.72, "volume": 54375.0}, {"date": "2014-10-09", "close": 1.7, "volume": 15393.0}, {"date": "2014-10-10", "close": 1.68, "volume": 129180.0}, {"date": "2014-10-13", "close": 1.62, "volume": 82246.0}, {"date": "2014-10-14", "close": 1.68, "volume": 236400.0}, {"date": "2014-10-15", "close": 1.66, "volume": 67571.0}, {"date": "2014-10-16", "close": 1.64, "volume": 132213.0}, {"date": "2014-10-17", "close": 1.7, "volume": 34981.0}, {"date": "2014-10-20", "close": 1.7, "volume": 54527.0}, {"date": "2014-10-21", "close": 1.7, "volume": 110630.0}, {"date": "2014-10-22", "close": 1.62, "volume": 115574.0}, {"date": "2014-10-23", "close": 1.68, "volume": 25427.0}, {"date": "2014-10-24", "close": 1.66, "volume": 64951.0}, {"date": "2014-10-27", "close": 1.54, "volume": 257150.0}, {"date": "2014-10-28", "close": 1.56, "volume": 109723.0}, {"date": "2014-10-29", "close": 1.64, "volume": 134784.0}, {"date": "2014-10-30", "close": 1.62, "volume": 59547.0}, {"date": "2014-10-31", "close": 1.58, "volume": 77790.0}, {"date": "2014-11-03", "close": 1.6, "volume": 86996.0}, {"date": "2014-11-04", "close": 1.56, "volume": 86509.0}, {"date": "2014-11-05", "close": 1.6, "volume": 91922.0}, {"date": "2014-11-06", "close": 1.58, "volume": 32019.0}, {"date": "2014-11-07", "close": 1.56, "volume": 135502.0}, {"date": "2014-11-12", "close": 2.4, "volume": 1850920.0}, {"date": "2014-11-13", "close": 2.4, "volume": 684290.0}, {"date": "2014-11-14", "close": 2.2, "volume": 292827.0}, {"date": "2014-11-17", "close": 2.1, "volume": 210317.0}, {"date": "2014-11-18", "close": 2.2, "volume": 142136.0}, {"date": "2014-11-19", "close": 2.3, "volume": 339884.0}, {"date": "2014-11-20", "close": 2.3, "volume": 241798.0}, {"date": "2014-11-21", "close": 2.3, "volume": 121696.0}, {"date": "2014-11-24", "close": 2.2, "volume": 131640.0}, {"date": "2014-11-25", "close": 2.2, "volume": 28820.0}, {"date": "2014-11-26", "close": 2.3, "volume": 83988.0}, {"date": "2014-11-27", "close": 2.2, "volume": 224091.0}, {"date": "2014-11-28", "close": 2.2, "volume": 140986.0}, {"date": "2014-12-01", "close": 2.3, "volume": 173013.0}, {"date": "2014-12-02", "close": 2.3, "volume": 21902.0}, {"date": "2014-12-03", "close": 2.3, "volume": 561342.0}, {"date": "2014-12-04", "close": 2.3, "volume": 88226.0}, {"date": "2014-12-05", "close": 2.3, "volume": 34448.0}, {"date": "2014-12-08", "close": 2.3, "volume": 55483.0}, {"date": "2014-12-09", "close": 2.3, "volume": 35180.0}, {"date": "2014-12-10", "close": 2.3, "volume": 291680.0}, {"date": "2014-12-11", "close": 2.34, "volume": 165108.0}, {"date": "2014-12-12", "close": 2.5, "volume": 142564.0}, {"date": "2014-12-15", "close": 2.3, "volume": 122096.0}, {"date": "2014-12-16", "close": 2.2, "volume": 147100.0}, {"date": "2014-12-17", "close": 2.2, "volume": 215045.0}, {"date": "2014-12-18", "close": 2.3, "volume": 112338.0}, {"date": "2014-12-19", "close": 2.3, "volume": 72177.0}, {"date": "2014-12-22", "close": 2.3, "volume": 33113.0}, {"date": "2014-12-23", "close": 2.3, "volume": 30009.0}, {"date": "2014-12-24", "close": 2.4, "volume": 33960.0}, {"date": "2014-12-29", "close": 2.3, "volume": 46185.0}, {"date": "2014-12-30", "close": 2.3, "volume": 144272.0}, {"date": "2014-12-31", "close": 2.4, "volume": 24578.0}, {"date": "2015-01-02", "close": 2.7, "volume": 436887.0}, {"date": "2015-01-05", "close": 3.2, "volume": 942430.0}, {"date": "2015-01-06", "close": 2.9, "volume": 294654.0}, {"date": "2015-01-07", "close": 3.1, "volume": 197745.0}, {"date": "2015-01-08", "close": 3.4, "volume": 590145.0}, {"date": "2015-01-09", "close": 3.1, "volume": 368246.0}, {"date": "2015-01-12", "close": 3.2, "volume": 237243.0}, {"date": "2015-01-13", "close": 3.2, "volume": 153722.0}, {"date": "2015-01-14", "close": 3.2, "volume": 126641.0}, {"date": "2015-01-15", "close": 3.4, "volume": 247785.0}, {"date": "2015-01-16", "close": 3.3, "volume": 213155.0}, {"date": "2015-01-19", "close": 3.6, "volume": 238167.0}, {"date": "2015-01-20", "close": 3.3, "volume": 323928.0}, {"date": "2015-01-21", "close": 3.4, "volume": 157399.0}, {"date": "2015-01-22", "close": 3.4, "volume": 146615.0}, {"date": "2015-01-23", "close": 3.4, "volume": 290770.0}, {"date": "2015-01-27", "close": 3.4, "volume": 134850.0}, {"date": "2015-01-28", "close": 3.2, "volume": 160065.0}, {"date": "2015-01-29", "close": 3.4, "volume": 105113.0}, {"date": "2015-01-30", "close": 3.5, "volume": 243402.0}, {"date": "2015-02-02", "close": 3.3, "volume": 77009.0}, {"date": "2015-02-03", "close": 3.3, "volume": 99003.0}, {"date": "2015-02-04", "close": 3.4, "volume": 155654.0}, {"date": "2015-02-05", "close": 3.5, "volume": 74026.0}, {"date": "2015-02-06", "close": 3.4, "volume": 174986.0}, {"date": "2015-02-09", "close": 3.3, "volume": 224383.0}, {"date": "2015-02-10", "close": 3.3, "volume": 76413.0}, {"date": "2015-02-11", "close": 3.4, "volume": 88948.0}, {"date": "2015-02-12", "close": 3.2, "volume": 332477.0}, {"date": "2015-02-13", "close": 3.4, "volume": 85851.0}, {"date": "2015-02-16", "close": 3.4, "volume": 240960.0}, {"date": "2015-02-17", "close": 3.4, "volume": 260507.0}, {"date": "2015-02-18", "close": 3.3, "volume": 104789.0}, {"date": "2015-02-19", "close": 3.4, "volume": 91981.0}, {"date": "2015-02-20", "close": 3.4, "volume": 154728.0}, {"date": "2015-02-23", "close": 3.34, "volume": 229948.0}, {"date": "2015-02-24", "close": 3.3, "volume": 45097.0}, {"date": "2015-02-25", "close": 3.4, "volume": 172629.0}, {"date": "2015-02-26", "close": 3.3, "volume": 561766.0}, {"date": "2015-02-27", "close": 3.4, "volume": 134939.0}, {"date": "2015-03-02", "close": 1.92, "volume": 2957824.0}, {"date": "2015-03-03", "close": 2.0, "volume": 2133472.0}, {"date": "2015-03-04", "close": 2.2, "volume": 894520.0}, {"date": "2015-03-05", "close": 2.1, "volume": 315917.0}, {"date": "2015-03-06", "close": 2.1, "volume": 207309.0}, {"date": "2015-03-09", "close": 2.0, "volume": 177747.0}, {"date": "2015-03-10", "close": 1.96, "volume": 300541.0}, {"date": "2015-03-11", "close": 2.1, "volume": 121688.0}, {"date": "2015-03-12", "close": 2.1, "volume": 154844.0}, {"date": "2015-03-13", "close": 2.1, "volume": 67829.0}, {"date": "2015-03-16", "close": 2.0, "volume": 39961.0}, {"date": "2015-03-17", "close": 2.0, "volume": 220316.0}, {"date": "2015-03-18", "close": 2.0, "volume": 55621.0}, {"date": "2015-03-19", "close": 2.04, "volume": 25826.0}, {"date": "2015-03-20", "close": 2.0, "volume": 55437.0}, {"date": "2015-03-23", "close": 2.0, "volume": 167391.0}, {"date": "2015-03-24", "close": 1.98, "volume": 123669.0}, {"date": "2015-03-25", "close": 1.92, "volume": 113245.0}, {"date": "2015-03-26", "close": 1.84, "volume": 149157.0}, {"date": "2015-03-27", "close": 1.82, "volume": 85338.0}, {"date": "2015-03-30", "close": 1.8, "volume": 33006.0}, {"date": "2015-03-31", "close": 1.86, "volume": 165298.0}, {"date": "2015-04-01", "close": 1.86, "volume": 110414.0}, {"date": "2015-04-02", "close": 1.86, "volume": 61744.0}, {"date": "2015-04-07", "close": 1.88, "volume": 82250.0}, {"date": "2015-04-08", "close": 1.9, "volume": 6085.0}, {"date": "2015-04-09", "close": 1.9, "volume": 72371.0}, {"date": "2015-04-10", "close": 2.3, "volume": 368986.0}, {"date": "2015-04-13", "close": 2.3, "volume": 172231.0}, {"date": "2015-04-14", "close": 2.2, "volume": 136466.0}, {"date": "2015-04-15", "close": 2.2, "volume": 82535.0}, {"date": "2015-04-16", "close": 2.2, "volume": 302.0}, {"date": "2015-04-17", "close": 2.1, "volume": 67041.0}, {"date": "2015-04-20", "close": 2.1, "volume": 13762.0}, {"date": "2015-04-21", "close": 2.3, "volume": 136799.0}, {"date": "2015-04-22", "close": 2.2, "volume": 64789.0}, {"date": "2015-04-23", "close": 2.2, "volume": 72124.0}, {"date": "2015-04-24", "close": 2.2, "volume": 74100.0}, {"date": "2015-04-27", "close": 2.2, "volume": 25350.0}, {"date": "2015-04-28", "close": 1.98, "volume": 180479.0}, {"date": "2015-04-29", "close": 2.0, "volume": 65320.0}, {"date": "2015-04-30", "close": 2.0, "volume": 67081.0}, {"date": "2015-05-01", "close": 2.0, "volume": 132249.0}, {"date": "2015-05-04", "close": 1.96, "volume": 74821.0}, {"date": "2015-05-05", "close": 2.0, "volume": 70407.0}, {"date": "2015-05-06", "close": 1.94, "volume": 43562.0}, {"date": "2015-05-07", "close": 1.9, "volume": 76108.0}, {"date": "2015-05-08", "close": 1.8, "volume": 148894.0}, {"date": "2015-05-11", "close": 1.74, "volume": 92768.0}, {"date": "2015-05-12", "close": 1.7, "volume": 80902.0}, {"date": "2015-05-13", "close": 1.78, "volume": 80318.0}, {"date": "2015-05-14", "close": 1.82, "volume": 45482.0}, {"date": "2015-05-15", "close": 1.76, "volume": 55037.0}, {"date": "2015-05-18", "close": 1.72, "volume": 72863.0}, {"date": "2015-05-19", "close": 1.7, "volume": 45329.0}, {"date": "2015-05-20", "close": 1.8, "volume": 82280.0}, {"date": "2015-05-21", "close": 1.74, "volume": 44401.0}, {"date": "2015-05-22", "close": 1.82, "volume": 48309.0}, {"date": "2015-05-25", "close": 1.82, "volume": 49991.0}, {"date": "2015-05-26", "close": 1.8, "volume": 1506.0}, {"date": "2015-05-27", "close": 1.76, "volume": 41919.0}, {"date": "2015-05-28", "close": 1.76, "volume": 1709.0}, {"date": "2015-05-29", "close": 1.78, "volume": 11065.0}, {"date": "2015-06-01", "close": 1.74, "volume": 45072.0}, {"date": "2015-06-02", "close": 1.7, "volume": 41497.0}, {"date": "2015-06-03", "close": 1.7, "volume": 31576.0}, {"date": "2015-06-04", "close": 1.68, "volume": 38795.0}, {"date": "2015-06-05", "close": 1.66, "volume": 75392.0}, {"date": "2015-06-09", "close": 1.62, "volume": 106750.0}, {"date": "2015-06-10", "close": 1.72, "volume": 63859.0}, {"date": "2015-06-11", "close": 1.72, "volume": 28157.0}, {"date": "2015-06-12", "close": 1.74, "volume": 113707.0}, {"date": "2015-06-15", "close": 1.62, "volume": 118276.0}, {"date": "2015-06-16", "close": 1.58, "volume": 92521.0}, {"date": "2015-06-17", "close": 1.56, "volume": 101637.0}, {"date": "2015-06-18", "close": 1.56, "volume": 83511.0}, {"date": "2015-06-19", "close": 1.6, "volume": 101731.0}, {"date": "2015-06-22", "close": 1.52, "volume": 72547.0}, {"date": "2015-06-23", "close": 1.56, "volume": 22117.0}, {"date": "2015-06-24", "close": 1.56, "volume": 26618.0}, {"date": "2015-06-25", "close": 1.5, "volume": 127041.0}, {"date": "2015-06-26", "close": 1.56, "volume": 82600.0}, {"date": "2015-06-29", "close": 1.56, "volume": 179949.0}, {"date": "2015-06-30", "close": 1.58, "volume": 38606.0}, {"date": "2015-07-01", "close": 1.58, "volume": 28572.0}, {"date": "2015-07-02", "close": 1.66, "volume": 58770.0}, {"date": "2015-07-03", "close": 1.76, "volume": 127104.0}, {"date": "2015-07-06", "close": 1.8, "volume": 235144.0}, {"date": "2015-07-07", "close": 1.78, "volume": 51197.0}, {"date": "2015-07-08", "close": 1.72, "volume": 100700.0}, {"date": "2015-07-09", "close": 1.72, "volume": 26511.0}, {"date": "2015-07-10", "close": 1.78, "volume": 77906.0}, {"date": "2015-07-13", "close": 1.78, "volume": 3031.0}, {"date": "2015-07-14", "close": 1.84, "volume": 81432.0}, {"date": "2015-07-15", "close": 1.9, "volume": 105836.0}, {"date": "2015-07-16", "close": 1.82, "volume": 29823.0}, {"date": "2015-07-17", "close": 1.8, "volume": 81579.0}, {"date": "2015-07-20", "close": 1.8, "volume": 62580.0}, {"date": "2015-07-21", "close": 1.78, "volume": 61980.0}, {"date": "2015-07-22", "close": 1.8, "volume": 61894.0}, {"date": "2015-07-23", "close": 1.76, "volume": 34529.0}, {"date": "2015-07-24", "close": 1.78, "volume": 91100.0}, {"date": "2015-07-27", "close": 1.78, "volume": 94363.0}, {"date": "2015-07-28", "close": 1.76, "volume": 29472.0}, {"date": "2015-07-29", "close": 1.78, "volume": 11013.0}, {"date": "2015-07-30", "close": 1.96, "volume": 220389.0}, {"date": "2015-07-31", "close": 1.86, "volume": 288355.0}, {"date": "2015-08-03", "close": 1.88, "volume": 131369.0}, {"date": "2015-08-04", "close": 2.0, "volume": 164773.0}, {"date": "2015-08-05", "close": 2.0, "volume": 75166.0}, {"date": "2015-08-06", "close": 2.2, "volume": 382779.0}, {"date": "2015-08-07", "close": 2.1, "volume": 177334.0}, {"date": "2015-08-10", "close": 2.0, "volume": 135477.0}, {"date": "2015-08-11", "close": 1.94, "volume": 252249.0}, {"date": "2015-08-12", "close": 1.9, "volume": 100206.0}, {"date": "2015-08-13", "close": 1.92, "volume": 161631.0}, {"date": "2015-08-14", "close": 1.94, "volume": 71887.0}, {"date": "2015-08-17", "close": 1.88, "volume": 76392.0}, {"date": "2015-08-18", "close": 1.84, "volume": 47792.0}, {"date": "2015-08-19", "close": 1.86, "volume": 27980.0}, {"date": "2015-08-20", "close": 1.88, "volume": 18226.0}, {"date": "2015-08-21", "close": 1.86, "volume": 78519.0}, {"date": "2015-08-24", "close": 1.66, "volume": 107678.0}, {"date": "2015-08-25", "close": 1.7, "volume": 124606.0}, {"date": "2015-08-26", "close": 1.74, "volume": 24436.0}, {"date": "2015-08-27", "close": 1.82, "volume": 23610.0}, {"date": "2015-08-28", "close": 1.78, "volume": 56280.0}, {"date": "2015-08-31", "close": 1.74, "volume": 13962.0}, {"date": "2015-09-01", "close": 1.74, "volume": 71052.0}, {"date": "2015-09-02", "close": 1.78, "volume": 18485.0}, {"date": "2015-09-03", "close": 1.8, "volume": 7596.0}, {"date": "2015-09-04", "close": 1.86, "volume": 18398.0}, {"date": "2015-09-07", "close": 1.76, "volume": 26783.0}, {"date": "2015-09-08", "close": 1.8, "volume": 8600.0}, {"date": "2015-09-09", "close": 1.88, "volume": 59388.0}, {"date": "2015-09-10", "close": 1.84, "volume": 40373.0}, {"date": "2015-09-11", "close": 1.86, "volume": 17533.0}, {"date": "2015-09-14", "close": 1.76, "volume": 53188.0}, {"date": "2015-09-15", "close": 1.68, "volume": 50928.0}, {"date": "2015-09-16", "close": 1.68, "volume": 95954.0}, {"date": "2015-09-17", "close": 1.68, "volume": 62134.0}, {"date": "2015-09-18", "close": 1.68, "volume": 42612.0}, {"date": "2015-09-21", "close": 1.68, "volume": 19558.0}, {"date": "2015-09-22", "close": 1.68, "volume": 11158.0}, {"date": "2015-09-23", "close": 1.7, "volume": 15474.0}, {"date": "2015-09-24", "close": 1.68, "volume": 38495.0}, {"date": "2015-09-25", "close": 1.7, "volume": 18924.0}, {"date": "2015-09-28", "close": 1.7, "volume": 48712.0}, {"date": "2015-09-29", "close": 1.64, "volume": 34067.0}, {"date": "2015-09-30", "close": 1.68, "volume": 37778.0}, {"date": "2015-10-01", "close": 1.72, "volume": 10693.0}, {"date": "2015-10-02", "close": 1.68, "volume": 6125.0}, {"date": "2015-10-05", "close": 1.68, "volume": 14632.0}, {"date": "2015-10-06", "close": 1.68, "volume": 5097.0}, {"date": "2015-10-07", "close": 1.68, "volume": 42921.0}, {"date": "2015-10-08", "close": 1.68, "volume": 17429.0}, {"date": "2015-10-09", "close": 1.68, "volume": 38236.0}, {"date": "2015-10-12", "close": 1.74, "volume": 34040.0}, {"date": "2015-10-13", "close": 1.8, "volume": 78513.0}, {"date": "2015-10-14", "close": 2.0, "volume": 248278.0}, {"date": "2015-10-15", "close": 2.0, "volume": 103369.0}, {"date": "2015-10-16", "close": 2.0, "volume": 36575.0}, {"date": "2015-10-19", "close": 1.98, "volume": 18579.0}, {"date": "2015-10-20", "close": 2.0, "volume": 21594.0}, {"date": "2015-10-21", "close": 1.94, "volume": 25336.0}, {"date": "2015-10-22", "close": 1.98, "volume": 25808.0}, {"date": "2015-10-23", "close": 1.96, "volume": 76287.0}, {"date": "2015-10-26", "close": 1.94, "volume": 8311.0}, {"date": "2015-10-27", "close": 1.92, "volume": 8115.0}, {"date": "2015-10-28", "close": 1.8, "volume": 105703.0}, {"date": "2015-10-29", "close": 1.84, "volume": 87386.0}, {"date": "2015-10-30", "close": 1.82, "volume": 34797.0}, {"date": "2015-11-02", "close": 1.82, "volume": 25769.0}, {"date": "2015-11-03", "close": 1.8, "volume": 39732.0}, {"date": "2015-11-04", "close": 1.8, "volume": 44526.0}, {"date": "2015-11-05", "close": 1.8, "volume": 41671.0}, {"date": "2015-11-06", "close": 1.78, "volume": 41909.0}, {"date": "2015-11-09", "close": 1.9, "volume": 141952.0}, {"date": "2015-11-10", "close": 1.9, "volume": 57509.0}, {"date": "2015-11-11", "close": 1.84, "volume": 105942.0}, {"date": "2015-11-12", "close": 1.82, "volume": 65100.0}, {"date": "2015-11-13", "close": 1.8, "volume": 45842.0}, {"date": "2015-11-16", "close": 1.82, "volume": 61155.0}, {"date": "2015-11-17", "close": 1.74, "volume": 42861.0}, {"date": "2015-11-18", "close": 1.7, "volume": 42511.0}, {"date": "2015-11-19", "close": 1.76, "volume": 75550.0}, {"date": "2015-11-20", "close": 1.76, "volume": 92440.0}, {"date": "2015-11-23", "close": 1.76, "volume": 70614.0}, {"date": "2015-11-24", "close": 1.76, "volume": 3738.0}, {"date": "2015-11-25", "close": 1.74, "volume": 36218.0}, {"date": "2015-11-26", "close": 1.72, "volume": 38941.0}, {"date": "2015-11-27", "close": 1.8, "volume": 55305.0}, {"date": "2015-11-30", "close": 1.98, "volume": 92772.0}, {"date": "2015-12-01", "close": 1.9, "volume": 54695.0}, {"date": "2015-12-02", "close": 1.8, "volume": 113508.0}, {"date": "2015-12-07", "close": 2.4, "volume": 772253.0}, {"date": "2015-12-08", "close": 2.3, "volume": 273268.0}, {"date": "2015-12-09", "close": 2.1, "volume": 127389.0}, {"date": "2015-12-10", "close": 2.2, "volume": 58039.0}, {"date": "2015-12-11", "close": 2.1, "volume": 144505.0}, {"date": "2015-12-14", "close": 2.3, "volume": 78256.0}, {"date": "2015-12-15", "close": 2.1, "volume": 430808.0}, {"date": "2015-12-16", "close": 2.1, "volume": 98452.0}, {"date": "2015-12-17", "close": 2.2, "volume": 52465.0}, {"date": "2015-12-18", "close": 2.1, "volume": 98171.0}, {"date": "2015-12-21", "close": 2.2, "volume": 55078.0}, {"date": "2015-12-22", "close": 2.2, "volume": 42811.0}, {"date": "2015-12-23", "close": 2.1, "volume": 15887.0}, {"date": "2015-12-24", "close": 2.2, "volume": 43843.0}, {"date": "2015-12-29", "close": 2.1, "volume": 25803.0}, {"date": "2015-12-30", "close": 2.3, "volume": 71691.0}, {"date": "2015-12-31", "close": 2.3, "volume": 93946.0}, {"date": "2016-01-04", "close": 2.5, "volume": 202710.0}, {"date": "2016-01-05", "close": 2.5, "volume": 173403.0}, {"date": "2016-01-06", "close": 2.5, "volume": 104945.0}, {"date": "2016-01-07", "close": 2.4, "volume": 88912.0}, {"date": "2016-01-08", "close": 2.3, "volume": 55088.0}, {"date": "2016-01-11", "close": 2.5, "volume": 35488.0}, {"date": "2016-01-12", "close": 2.4, "volume": 83298.0}, {"date": "2016-01-13", "close": 2.4, "volume": 28945.0}, {"date": "2016-01-14", "close": 2.3, "volume": 98212.0}, {"date": "2016-01-15", "close": 2.4, "volume": 33246.0}, {"date": "2016-01-18", "close": 2.4, "volume": 58142.0}, {"date": "2016-01-19", "close": 2.3, "volume": 154896.0}, {"date": "2016-01-20", "close": 2.4, "volume": 44864.0}, {"date": "2016-01-21", "close": 2.4, "volume": 26659.0}, {"date": "2016-01-22", "close": 2.4, "volume": 95033.0}, {"date": "2016-01-25", "close": 2.4, "volume": 63950.0}, {"date": "2016-01-27", "close": 2.3, "volume": 38121.0}, {"date": "2016-01-28", "close": 2.2, "volume": 52838.0}, {"date": "2016-01-29", "close": 2.2, "volume": 23200.0}, {"date": "2016-02-01", "close": 2.2, "volume": 11391.0}, {"date": "2016-02-02", "close": 2.3, "volume": 22932.0}, {"date": "2016-02-03", "close": 2.3, "volume": 26058.0}, {"date": "2016-02-04", "close": 2.2, "volume": 22588.0}, {"date": "2016-02-05", "close": 2.2, "volume": 26864.0}, {"date": "2016-02-08", "close": 2.2, "volume": 12210.0}, {"date": "2016-02-09", "close": 1.94, "volume": 213390.0}, {"date": "2016-02-10", "close": 1.96, "volume": 96034.0}, {"date": "2016-02-11", "close": 2.1, "volume": 54206.0}, {"date": "2016-02-12", "close": 1.94, "volume": 92734.0}, {"date": "2016-02-15", "close": 2.0, "volume": 66194.0}, {"date": "2016-02-16", "close": 2.0, "volume": 20734.0}, {"date": "2016-02-17", "close": 2.0, "volume": 88568.0}, {"date": "2016-02-18", "close": 2.1, "volume": 33324.0}, {"date": "2016-02-19", "close": 2.0, "volume": 44503.0}, {"date": "2016-02-22", "close": 2.1, "volume": 18051.0}, {"date": "2016-02-23", "close": 2.3, "volume": 32989.0}, {"date": "2016-02-24", "close": 2.3, "volume": 251908.0}, {"date": "2016-02-25", "close": 2.5, "volume": 115721.0}, {"date": "2016-02-26", "close": 2.5, "volume": 76335.0}, {"date": "2016-02-29", "close": 2.4, "volume": 29588.0}, {"date": "2016-03-01", "close": 2.3, "volume": 52175.0}, {"date": "2016-03-02", "close": 2.3, "volume": 23398.0}, {"date": "2016-03-03", "close": 2.3, "volume": 53417.0}, {"date": "2016-03-04", "close": 2.4, "volume": 16104.0}, {"date": "2016-03-07", "close": 2.3, "volume": 59433.0}, {"date": "2016-03-08", "close": 2.3, "volume": 61047.0}, {"date": "2016-03-09", "close": 2.4, "volume": 26409.0}, {"date": "2016-03-10", "close": 2.3, "volume": 32402.0}, {"date": "2016-03-11", "close": 2.3, "volume": 34096.0}, {"date": "2016-03-14", "close": 2.3, "volume": 39093.0}, {"date": "2016-03-15", "close": 2.4, "volume": 39775.0}, {"date": "2016-03-16", "close": 2.4, "volume": 17962.0}, {"date": "2016-03-17", "close": 2.4, "volume": 27126.0}, {"date": "2016-03-18", "close": 2.34, "volume": 11651.0}, {"date": "2016-03-21", "close": 2.3, "volume": 46357.0}, {"date": "2016-03-22", "close": 2.3, "volume": 42329.0}, {"date": "2016-03-23", "close": 2.3, "volume": 8441.0}, {"date": "2016-03-24", "close": 2.2, "volume": 189991.0}, {"date": "2016-03-29", "close": 2.2, "volume": 17746.0}, {"date": "2016-03-30", "close": 2.2, "volume": 37484.0}, {"date": "2016-03-31", "close": 2.2, "volume": 33032.0}, {"date": "2016-04-01", "close": 2.3, "volume": 22241.0}, {"date": "2016-04-04", "close": 2.2, "volume": 98841.0}, {"date": "2016-04-05", "close": 2.3, "volume": 34367.0}, {"date": "2016-04-06", "close": 2.2, "volume": 22086.0}, {"date": "2016-04-07", "close": 2.2, "volume": 46936.0}, {"date": "2016-04-08", "close": 2.2, "volume": 31237.0}, {"date": "2016-04-11", "close": 2.3, "volume": 94944.0}, {"date": "2016-04-12", "close": 2.24, "volume": 19049.0}, {"date": "2016-04-13", "close": 2.3, "volume": 32297.0}, {"date": "2016-04-14", "close": 2.2, "volume": 51931.0}, {"date": "2016-04-15", "close": 2.2, "volume": 23011.0}, {"date": "2016-04-18", "close": 2.24, "volume": 6973.0}, {"date": "2016-04-19", "close": 2.2, "volume": 116420.0}, {"date": "2016-04-20", "close": 2.3, "volume": 44940.0}, {"date": "2016-04-21", "close": 2.1, "volume": 77320.0}, {"date": "2016-04-26", "close": 1.6, "volume": 1159984.0}, {"date": "2016-04-27", "close": 1.5, "volume": 263665.0}, {"date": "2016-04-28", "close": 1.5, "volume": 179138.0}, {"date": "2016-04-29", "close": 1.6, "volume": 152611.0}, {"date": "2016-05-02", "close": 1.62, "volume": 126580.0}, {"date": "2016-05-03", "close": 1.66, "volume": 166276.0}, {"date": "2016-05-04", "close": 1.62, "volume": 12000.0}, {"date": "2016-05-05", "close": 1.54, "volume": 37909.0}, {"date": "2016-05-06", "close": 1.52, "volume": 59171.0}, {"date": "2016-05-09", "close": 1.52, "volume": 39714.0}, {"date": "2016-05-10", "close": 1.5, "volume": 61380.0}, {"date": "2016-05-11", "close": 1.48, "volume": 42577.0}, {"date": "2016-05-12", "close": 1.4, "volume": 139507.0}, {"date": "2016-05-13", "close": 1.4, "volume": 61234.0}, {"date": "2016-05-16", "close": 1.46, "volume": 207433.0}, {"date": "2016-05-17", "close": 1.4, "volume": 69812.0}, {"date": "2016-05-18", "close": 1.4, "volume": 29560.0}, {"date": "2016-05-19", "close": 1.4, "volume": 39317.0}, {"date": "2016-05-20", "close": 1.42, "volume": 40071.0}, {"date": "2016-05-23", "close": 1.42, "volume": 32461.0}, {"date": "2016-05-24", "close": 1.44, "volume": 118271.0}, {"date": "2016-05-25", "close": 1.44, "volume": 68549.0}, {"date": "2016-05-26", "close": 1.4, "volume": 31449.0}, {"date": "2016-05-27", "close": 1.4, "volume": 27663.0}, {"date": "2016-05-30", "close": 1.34, "volume": 70053.0}, {"date": "2016-05-31", "close": 1.34, "volume": 40385.0}, {"date": "2016-06-01", "close": 1.34, "volume": 26790.0}, {"date": "2016-06-02", "close": 1.26, "volume": 219431.0}, {"date": "2016-06-03", "close": 1.28, "volume": 22724.0}, {"date": "2016-06-06", "close": 1.26, "volume": 80194.0}, {"date": "2016-06-07", "close": 1.16, "volume": 151182.0}, {"date": "2016-06-08", "close": 1.2, "volume": 171774.0}, {"date": "2016-06-09", "close": 1.16, "volume": 117487.0}, {"date": "2016-06-10", "close": 1.16, "volume": 234210.0}, {"date": "2016-06-14", "close": 1.08, "volume": 81280.0}, {"date": "2016-06-15", "close": 1.08, "volume": 71456.0}, {"date": "2016-06-16", "close": 1.06, "volume": 52019.0}, {"date": "2016-06-17", "close": 1.02, "volume": 39339.0}, {"date": "2016-06-20", "close": 0.98, "volume": 96339.0}, {"date": "2016-06-21", "close": 1.0, "volume": 231589.0}, {"date": "2016-06-22", "close": 1.06, "volume": 198384.0}, {"date": "2016-06-23", "close": 1.06, "volume": 109545.0}, {"date": "2016-06-24", "close": 1.12, "volume": 144420.0}, {"date": "2016-06-27", "close": 1.16, "volume": 105673.0}, {"date": "2016-06-28", "close": 1.18, "volume": 52824.0}, {"date": "2016-06-29", "close": 1.18, "volume": 97204.0}, {"date": "2016-06-30", "close": 1.1, "volume": 50773.0}, {"date": "2016-07-01", "close": 1.1, "volume": 172868.0}, {"date": "2016-07-04", "close": 1.2, "volume": 88216.0}, {"date": "2016-07-05", "close": 1.2, "volume": 20332.0}, {"date": "2016-07-06", "close": 1.32, "volume": 106196.0}, {"date": "2016-07-07", "close": 1.32, "volume": 97455.0}, {"date": "2016-07-08", "close": 1.26, "volume": 68401.0}, {"date": "2016-07-11", "close": 1.32, "volume": 31231.0}, {"date": "2016-07-12", "close": 1.3, "volume": 21665.0}, {"date": "2016-07-13", "close": 1.28, "volume": 7892.0}, {"date": "2016-07-14", "close": 1.28, "volume": 9392.0}, {"date": "2016-07-15", "close": 1.26, "volume": 7047.0}, {"date": "2016-07-18", "close": 1.24, "volume": 56483.0}, {"date": "2016-07-19", "close": 1.1, "volume": 70199.0}, {"date": "2016-07-20", "close": 1.14, "volume": 63176.0}, {"date": "2016-07-21", "close": 1.12, "volume": 20161.0}, {"date": "2016-07-22", "close": 1.12, "volume": 42254.0}, {"date": "2016-07-25", "close": 1.22, "volume": 84669.0}, {"date": "2016-07-26", "close": 1.2, "volume": 9183.0}, {"date": "2016-07-27", "close": 1.14, "volume": 64052.0}, {"date": "2016-07-28", "close": 1.14, "volume": 24674.0}, {"date": "2016-07-29", "close": 1.14, "volume": 1013.0}, {"date": "2016-08-01", "close": 1.12, "volume": 50474.0}, {"date": "2016-08-02", "close": 1.1, "volume": 37401.0}, {"date": "2016-08-03", "close": 1.06, "volume": 20151.0}, {"date": "2016-08-04", "close": 1.06, "volume": 14527.0}, {"date": "2016-08-05", "close": 1.12, "volume": 29211.0}, {"date": "2016-08-08", "close": 1.12, "volume": 47937.0}, {"date": "2016-08-09", "close": 1.1, "volume": 6950.0}, {"date": "2016-08-10", "close": 1.1, "volume": 35760.0}, {"date": "2016-08-11", "close": 1.02, "volume": 58189.0}, {"date": "2016-08-12", "close": 1.06, "volume": 11026.0}, {"date": "2016-08-15", "close": 1.06, "volume": 18048.0}, {"date": "2016-08-16", "close": 1.04, "volume": 16285.0}, {"date": "2016-08-17", "close": 1.04, "volume": 25684.0}, {"date": "2016-08-18", "close": 1.04, "volume": 9188.0}, {"date": "2016-08-19", "close": 1.0, "volume": 85949.0}, {"date": "2016-08-22", "close": 0.96, "volume": 26262.0}, {"date": "2016-08-23", "close": 0.98, "volume": 23704.0}, {"date": "2016-08-24", "close": 0.98, "volume": 33368.0}, {"date": "2016-08-25", "close": 0.98, "volume": 38528.0}, {"date": "2016-08-26", "close": 0.96, "volume": 106631.0}, {"date": "2016-08-29", "close": 0.9, "volume": 108141.0}, {"date": "2016-08-30", "close": 0.94, "volume": 38797.0}, {"date": "2016-08-31", "close": 0.88, "volume": 155569.0}, {"date": "2016-09-01", "close": 0.9, "volume": 25776.0}, {"date": "2016-09-02", "close": 0.92, "volume": 7400.0}, {"date": "2016-09-05", "close": 0.88, "volume": 9673.0}, {"date": "2016-09-06", "close": 0.84, "volume": 17287.0}, {"date": "2016-09-07", "close": 0.82, "volume": 33455.0}, {"date": "2016-09-08", "close": 0.96, "volume": 49383.0}, {"date": "2016-09-09", "close": 1.06, "volume": 201658.0}, {"date": "2016-09-12", "close": 1.04, "volume": 21250.0}, {"date": "2016-09-13", "close": 1.12, "volume": 101753.0}, {"date": "2016-09-14", "close": 1.18, "volume": 94512.0}, {"date": "2016-09-15", "close": 1.14, "volume": 26103.0}, {"date": "2016-09-16", "close": 1.12, "volume": 6341.0}, {"date": "2016-09-20", "close": 1.06, "volume": 17492.0}, {"date": "2016-09-21", "close": 1.0, "volume": 52483.0}, {"date": "2016-09-22", "close": 1.04, "volume": 25878.0}, {"date": "2016-09-23", "close": 1.02, "volume": 7817.0}, {"date": "2016-09-26", "close": 1.0, "volume": 1349.0}, {"date": "2016-09-27", "close": 1.0, "volume": 15396.0}, {"date": "2016-09-28", "close": 1.0, "volume": 24176.0}, {"date": "2016-09-29", "close": 1.02, "volume": 64411.0}, {"date": "2016-09-30", "close": 1.0, "volume": 24835.0}, {"date": "2016-10-03", "close": 0.98, "volume": 255.0}, {"date": "2016-10-04", "close": 1.0, "volume": 4500.0}, {"date": "2016-10-05", "close": 1.0, "volume": 6000.0}, {"date": "2016-10-06", "close": 1.04, "volume": 8976.0}, {"date": "2016-10-07", "close": 1.0, "volume": 20784.0}, {"date": "2016-10-10", "close": 1.0, "volume": 20175.0}, {"date": "2016-10-11", "close": 0.98, "volume": 13282.0}, {"date": "2016-10-12", "close": 0.92, "volume": 35132.0}, {"date": "2016-10-13", "close": 0.96, "volume": 30408.0}, {"date": "2016-10-14", "close": 0.96, "volume": 25788.0}, {"date": "2016-10-17", "close": 0.96, "volume": 6309.0}, {"date": "2016-10-18", "close": 0.94, "volume": 2764.0}, {"date": "2016-10-19", "close": 0.94, "volume": 6815.0}, {"date": "2016-10-20", "close": 0.96, "volume": 5081.0}, {"date": "2016-10-21", "close": 0.94, "volume": 21395.0}, {"date": "2016-10-24", "close": 0.92, "volume": 21340.0}, {"date": "2016-10-25", "close": 0.92, "volume": 28719.0}, {"date": "2016-10-26", "close": 0.86, "volume": 53630.0}, {"date": "2016-10-27", "close": 0.9, "volume": 38476.0}, {"date": "2016-10-28", "close": 0.86, "volume": 26177.0}, {"date": "2016-10-31", "close": 0.86, "volume": 11565.0}, {"date": "2016-11-01", "close": 0.92, "volume": 48327.0}, {"date": "2016-11-02", "close": 0.9, "volume": 10752.0}, {"date": "2016-11-03", "close": 0.88, "volume": 22796.0}, {"date": "2016-11-04", "close": 0.9, "volume": 14195.0}, {"date": "2016-11-08", "close": 1.02, "volume": 23742.0}, {"date": "2016-11-09", "close": 0.94, "volume": 60629.0}, {"date": "2016-11-10", "close": 1.08, "volume": 57867.0}, {"date": "2016-11-11", "close": 1.08, "volume": 25751.0}, {"date": "2016-11-14", "close": 1.16, "volume": 44045.0}, {"date": "2016-11-15", "close": 1.14, "volume": 4791.0}, {"date": "2016-11-16", "close": 1.14, "volume": 15174.0}, {"date": "2016-11-17", "close": 1.26, "volume": 162923.0}, {"date": "2016-11-18", "close": 1.42, "volume": 113809.0}, {"date": "2016-11-21", "close": 1.32, "volume": 91426.0}, {"date": "2016-11-22", "close": 1.18, "volume": 32326.0}, {"date": "2016-11-23", "close": 1.24, "volume": 36947.0}, {"date": "2016-11-24", "close": 1.3, "volume": 33682.0}, {"date": "2016-11-25", "close": 1.36, "volume": 102855.0}, {"date": "2016-11-28", "close": 1.3, "volume": 25776.0}, {"date": "2016-11-29", "close": 1.26, "volume": 46139.0}, {"date": "2016-11-30", "close": 1.3, "volume": 30545.0}, {"date": "2016-12-01", "close": 1.3, "volume": 65854.0}, {"date": "2016-12-02", "close": 1.24, "volume": 21548.0}, {"date": "2016-12-05", "close": 1.26, "volume": 20402.0}, {"date": "2016-12-06", "close": 1.26, "volume": 15119.0}, {"date": "2016-12-07", "close": 1.3, "volume": 45131.0}, {"date": "2016-12-08", "close": 1.26, "volume": 4062.0}, {"date": "2016-12-09", "close": 1.3, "volume": 18506.0}, {"date": "2016-12-12", "close": 1.34, "volume": 53518.0}, {"date": "2016-12-13", "close": 1.3, "volume": 34602.0}, {"date": "2016-12-14", "close": 1.24, "volume": 40595.0}, {"date": "2016-12-15", "close": 1.26, "volume": 5000.0}, {"date": "2016-12-16", "close": 1.2, "volume": 71412.0}, {"date": "2016-12-19", "close": 1.16, "volume": 31007.0}, {"date": "2016-12-20", "close": 1.12, "volume": 40071.0}, {"date": "2016-12-21", "close": 1.14, "volume": 2877.0}, {"date": "2016-12-22", "close": 1.14, "volume": 11642.0}, {"date": "2016-12-28", "close": 1.16, "volume": 14087.0}, {"date": "2016-12-29", "close": 1.16, "volume": 13314.0}, {"date": "2016-12-30", "close": 1.12, "volume": 14701.0}, {"date": "2017-01-03", "close": 1.14, "volume": 17530.0}, {"date": "2017-01-04", "close": 1.2, "volume": 51100.0}, {"date": "2017-01-05", "close": 1.26, "volume": 55852.0}, {"date": "2017-01-06", "close": 1.26, "volume": 114909.0}, {"date": "2017-01-09", "close": 1.24, "volume": 15823.0}, {"date": "2017-01-10", "close": 1.26, "volume": 22807.0}, {"date": "2017-01-11", "close": 1.24, "volume": 10359.0}, {"date": "2017-01-12", "close": 1.2, "volume": 34354.0}, {"date": "2017-01-13", "close": 1.2, "volume": 29050.0}, {"date": "2017-01-16", "close": 1.24, "volume": 2719.0}, {"date": "2017-01-17", "close": 1.2, "volume": 32051.0}, {"date": "2017-01-18", "close": 1.2, "volume": 19861.0}, {"date": "2017-01-19", "close": 1.2, "volume": 3399.0}, {"date": "2017-01-20", "close": 1.22, "volume": 6073.0}, {"date": "2017-01-23", "close": 1.22, "volume": 48624.0}, {"date": "2017-01-24", "close": 1.32, "volume": 179131.0}, {"date": "2017-01-25", "close": 1.38, "volume": 142644.0}, {"date": "2017-01-27", "close": 1.36, "volume": 18674.0}, {"date": "2017-01-30", "close": 1.42, "volume": 192634.0}, {"date": "2017-01-31", "close": 1.46, "volume": 104317.0}, {"date": "2017-02-01", "close": 1.46, "volume": 36870.0}, {"date": "2017-02-02", "close": 1.54, "volume": 136523.0}, {"date": "2017-02-03", "close": 1.54, "volume": 122486.0}, {"date": "2017-02-06", "close": 1.62, "volume": 87433.0}, {"date": "2017-02-07", "close": 1.74, "volume": 230652.0}, {"date": "2017-02-08", "close": 1.76, "volume": 236336.0}, {"date": "2017-02-09", "close": 1.72, "volume": 81906.0}, {"date": "2017-02-10", "close": 1.72, "volume": 52046.0}, {"date": "2017-02-13", "close": 1.68, "volume": 144896.0}, {"date": "2017-02-14", "close": 1.58, "volume": 78586.0}, {"date": "2017-02-15", "close": 1.6, "volume": 33267.0}, {"date": "2017-02-16", "close": 1.6, "volume": 15137.0}, {"date": "2017-02-17", "close": 1.58, "volume": 9777.0}, {"date": "2017-02-20", "close": 1.56, "volume": 36217.0}, {"date": "2017-02-21", "close": 1.56, "volume": 16674.0}, {"date": "2017-02-22", "close": 1.44, "volume": 112576.0}, {"date": "2017-02-23", "close": 1.38, "volume": 112692.0}, {"date": "2017-02-24", "close": 1.46, "volume": 42095.0}, {"date": "2017-02-27", "close": 1.4, "volume": 21779.0}, {"date": "2017-02-28", "close": 1.36, "volume": 49691.0}, {"date": "2017-03-01", "close": 1.4, "volume": 74898.0}, {"date": "2017-03-02", "close": 1.4, "volume": 63238.0}, {"date": "2017-03-03", "close": 1.44, "volume": 46165.0}, {"date": "2017-03-06", "close": 1.52, "volume": 109105.0}, {"date": "2017-03-07", "close": 1.64, "volume": 244632.0}, {"date": "2017-03-08", "close": 1.6, "volume": 107705.0}, {"date": "2017-03-09", "close": 1.6, "volume": 83982.0}, {"date": "2017-03-10", "close": 1.58, "volume": 200528.0}, {"date": "2017-03-13", "close": 1.58, "volume": 121721.0}, {"date": "2017-03-14", "close": 1.54, "volume": 209552.0}, {"date": "2017-03-15", "close": 1.56, "volume": 268033.0}, {"date": "2017-03-16", "close": 1.6, "volume": 342734.0}, {"date": "2017-03-17", "close": 1.6, "volume": 252179.0}, {"date": "2017-03-22", "close": 1.74, "volume": 1184490.0}, {"date": "2017-03-23", "close": 1.58, "volume": 331413.0}, {"date": "2017-03-24", "close": 1.58, "volume": 188421.0}, {"date": "2017-03-27", "close": 1.54, "volume": 54577.0}, {"date": "2017-03-28", "close": 1.48, "volume": 59083.0}, {"date": "2017-03-29", "close": 1.44, "volume": 106850.0}, {"date": "2017-03-30", "close": 1.44, "volume": 92106.0}, {"date": "2017-03-31", "close": 1.4, "volume": 68951.0}, {"date": "2017-04-03", "close": 1.38, "volume": 17593.0}, {"date": "2017-04-04", "close": 1.58, "volume": 133058.0}, {"date": "2017-04-05", "close": 1.46, "volume": 65802.0}, {"date": "2017-04-06", "close": 1.38, "volume": 89821.0}, {"date": "2017-04-07", "close": 1.38, "volume": 43468.0}, {"date": "2017-04-10", "close": 1.46, "volume": 26279.0}, {"date": "2017-04-11", "close": 1.48, "volume": 88641.0}, {"date": "2017-04-12", "close": 1.52, "volume": 54513.0}, {"date": "2017-04-13", "close": 1.58, "volume": 47350.0}, {"date": "2017-04-18", "close": 1.46, "volume": 20562.0}, {"date": "2017-04-19", "close": 1.5, "volume": 22794.0}, {"date": "2017-04-20", "close": 1.46, "volume": 5521.0}, {"date": "2017-04-21", "close": 1.52, "volume": 17713.0}, {"date": "2017-04-24", "close": 1.52, "volume": 29364.0}, {"date": "2017-04-26", "close": 1.4, "volume": 119551.0}, {"date": "2017-04-27", "close": 1.42, "volume": 17144.0}, {"date": "2017-04-28", "close": 1.38, "volume": 108507.0}, {"date": "2017-05-01", "close": 1.38, "volume": 39754.0}, {"date": "2017-05-02", "close": 1.36, "volume": 21271.0}, {"date": "2017-05-03", "close": 1.36, "volume": 34461.0}, {"date": "2017-05-04", "close": 1.34, "volume": 22063.0}, {"date": "2017-05-05", "close": 1.34, "volume": 4713.0}, {"date": "2017-05-08", "close": 1.38, "volume": 29749.0}, {"date": "2017-05-09", "close": 1.32, "volume": 20831.0}, {"date": "2017-05-10", "close": 1.34, "volume": 6717.0}, {"date": "2017-05-11", "close": 1.32, "volume": 18588.0}, {"date": "2017-05-12", "close": 1.32, "volume": 11382.0}, {"date": "2017-05-15", "close": 1.3, "volume": 21665.0}, {"date": "2017-05-16", "close": 1.36, "volume": 22001.0}, {"date": "2017-05-17", "close": 1.28, "volume": 67039.0}, {"date": "2017-05-18", "close": 1.26, "volume": 43847.0}, {"date": "2017-05-19", "close": 1.28, "volume": 33188.0}, {"date": "2017-05-22", "close": 1.26, "volume": 24493.0}, {"date": "2017-05-23", "close": 1.2, "volume": 68954.0}, {"date": "2017-05-24", "close": 1.18, "volume": 12759.0}, {"date": "2017-05-25", "close": 1.18, "volume": 33202.0}, {"date": "2017-05-26", "close": 1.2, "volume": 31579.0}, {"date": "2017-05-29", "close": 1.2, "volume": 60010.0}, {"date": "2017-05-30", "close": 1.16, "volume": 12148.0}, {"date": "2017-05-31", "close": 1.3, "volume": 78156.0}, {"date": "2017-06-01", "close": 1.28, "volume": 51254.0}, {"date": "2017-06-02", "close": 1.26, "volume": 7848.0}, {"date": "2017-06-05", "close": 1.2, "volume": 48682.0}, {"date": "2017-06-06", "close": 1.22, "volume": 17445.0}, {"date": "2017-06-07", "close": 1.24, "volume": 36781.0}, {"date": "2017-06-08", "close": 1.18, "volume": 52509.0}, {"date": "2017-06-09", "close": 1.24, "volume": 37346.0}, {"date": "2017-06-13", "close": 1.24, "volume": 27609.0}, {"date": "2017-06-14", "close": 1.24, "volume": 12753.0}, {"date": "2017-06-15", "close": 1.1, "volume": 201640.0}, {"date": "2017-06-16", "close": 1.1, "volume": 89739.0}, {"date": "2017-06-19", "close": 1.16, "volume": 128360.0}, {"date": "2017-06-20", "close": 1.2, "volume": 48521.0}, {"date": "2017-06-21", "close": 1.16, "volume": 46010.0}, {"date": "2017-06-22", "close": 1.2, "volume": 60494.0}, {"date": "2017-06-23", "close": 1.32, "volume": 103818.0}, {"date": "2017-06-26", "close": 1.4, "volume": 115964.0}, {"date": "2017-06-27", "close": 1.52, "volume": 180891.0}, {"date": "2017-06-29", "close": 1.42, "volume": 208189.0}, {"date": "2017-06-30", "close": 1.36, "volume": 157905.0}, {"date": "2017-07-03", "close": 1.38, "volume": 57596.0}, {"date": "2017-07-04", "close": 1.36, "volume": 85403.0}, {"date": "2017-07-05", "close": 1.34, "volume": 67730.0}, {"date": "2017-07-06", "close": 1.32, "volume": 52637.0}, {"date": "2017-07-07", "close": 1.28, "volume": 12455.0}, {"date": "2017-07-10", "close": 1.28, "volume": 19406.0}, {"date": "2017-07-11", "close": 1.2, "volume": 56642.0}, {"date": "2017-07-12", "close": 1.18, "volume": 43929.0}, {"date": "2017-07-13", "close": 1.2, "volume": 59275.0}, {"date": "2017-07-14", "close": 1.22, "volume": 6190.0}, {"date": "2017-07-17", "close": 1.26, "volume": 46688.0}, {"date": "2017-07-18", "close": 1.22, "volume": 43342.0}, {"date": "2017-07-19", "close": 1.28, "volume": 62642.0}, {"date": "2017-07-20", "close": 1.22, "volume": 68117.0}, {"date": "2017-07-21", "close": 1.22, "volume": 104230.0}, {"date": "2017-07-24", "close": 1.2, "volume": 58361.0}, {"date": "2017-07-25", "close": 1.18, "volume": 25310.0}, {"date": "2017-07-26", "close": 1.16, "volume": 80469.0}, {"date": "2017-07-27", "close": 1.2, "volume": 22122.0}, {"date": "2017-07-28", "close": 1.18, "volume": 78504.0}, {"date": "2017-07-31", "close": 1.18, "volume": 11917.0}, {"date": "2017-08-01", "close": 1.16, "volume": 57064.0}, {"date": "2017-08-02", "close": 1.16, "volume": 34551.0}, {"date": "2017-08-03", "close": 1.2, "volume": 26891.0}, {"date": "2017-08-04", "close": 1.2, "volume": 17880.0}, {"date": "2017-08-07", "close": 1.2, "volume": 38229.0}, {"date": "2017-08-08", "close": 1.2, "volume": 13105.0}, {"date": "2017-08-09", "close": 1.18, "volume": 6032.0}, {"date": "2017-08-10", "close": 1.18, "volume": 6112.0}, {"date": "2017-08-11", "close": 1.18, "volume": 11280.0}, {"date": "2017-08-14", "close": 1.18, "volume": 35489.0}, {"date": "2017-08-15", "close": 1.26, "volume": 66751.0}, {"date": "2017-08-16", "close": 1.3, "volume": 49780.0}, {"date": "2017-08-17", "close": 1.34, "volume": 47756.0}, {"date": "2017-08-18", "close": 1.4, "volume": 181085.0}, {"date": "2017-08-21", "close": 1.32, "volume": 77964.0}, {"date": "2017-08-22", "close": 1.34, "volume": 36069.0}, {"date": "2017-08-23", "close": 1.26, "volume": 74938.0}, {"date": "2017-08-24", "close": 1.24, "volume": 10175.0}, {"date": "2017-08-25", "close": 1.28, "volume": 104577.0}, {"date": "2017-08-28", "close": 1.2, "volume": 161150.0}, {"date": "2017-08-29", "close": 1.22, "volume": 85200.0}, {"date": "2017-08-30", "close": 1.24, "volume": 104685.0}, {"date": "2017-08-31", "close": 1.22, "volume": 15748.0}, {"date": "2017-09-01", "close": 1.26, "volume": 40353.0}, {"date": "2017-09-04", "close": 1.2, "volume": 40334.0}, {"date": "2017-09-05", "close": 1.2, "volume": 62896.0}, {"date": "2017-09-06", "close": 1.2, "volume": 27069.0}, {"date": "2017-09-07", "close": 1.22, "volume": 11081.0}, {"date": "2017-09-08", "close": 1.2, "volume": 36900.0}, {"date": "2017-09-11", "close": 1.24, "volume": 69671.0}, {"date": "2017-09-12", "close": 1.22, "volume": 65274.0}, {"date": "2017-09-13", "close": 1.32, "volume": 86996.0}, {"date": "2017-09-14", "close": 1.28, "volume": 75260.0}, {"date": "2017-09-15", "close": 1.28, "volume": 67957.0}, {"date": "2017-09-18", "close": 1.24, "volume": 30109.0}, {"date": "2017-09-19", "close": 1.26, "volume": 32044.0}, {"date": "2017-09-20", "close": 1.22, "volume": 43854.0}, {"date": "2017-09-21", "close": 1.24, "volume": 29243.0}, {"date": "2017-09-22", "close": 1.26, "volume": 96483.0}, {"date": "2017-09-25", "close": 1.46, "volume": 342002.0}, {"date": "2017-09-26", "close": 1.44, "volume": 164252.0}, {"date": "2017-09-27", "close": 1.46, "volume": 174239.0}, {"date": "2017-09-28", "close": 1.52, "volume": 104333.0}, {"date": "2017-09-29", "close": 1.54, "volume": 45859.0}, {"date": "2017-10-02", "close": 1.56, "volume": 71674.0}, {"date": "2017-10-03", "close": 1.56, "volume": 105377.0}, {"date": "2017-10-04", "close": 1.54, "volume": 81719.0}, {"date": "2017-10-05", "close": 1.54, "volume": 42099.0}, {"date": "2017-10-06", "close": 1.52, "volume": 88341.0}, {"date": "2017-10-09", "close": 1.5, "volume": 115460.0}, {"date": "2017-10-10", "close": 1.68, "volume": 452929.0}, {"date": "2017-10-11", "close": 1.56, "volume": 78307.0}, {"date": "2017-10-12", "close": 1.58, "volume": 112195.0}, {"date": "2017-10-13", "close": 1.7, "volume": 504803.0}, {"date": "2017-10-16", "close": 2.2, "volume": 903276.0}, {"date": "2017-10-17", "close": 2.0, "volume": 435954.0}, {"date": "2017-10-18", "close": 2.0, "volume": 222888.0}, {"date": "2017-10-19", "close": 2.5, "volume": 619298.0}, {"date": "2017-10-20", "close": 2.4, "volume": 587788.0}, {"date": "2017-10-23", "close": 2.2, "volume": 163731.0}, {"date": "2017-10-24", "close": 2.4, "volume": 132523.0}, {"date": "2017-10-25", "close": 2.3, "volume": 90968.0}, {"date": "2017-10-26", "close": 2.4, "volume": 75035.0}, {"date": "2017-10-27", "close": 2.3, "volume": 46166.0}, {"date": "2017-10-30", "close": 2.6, "volume": 334290.0}, {"date": "2017-10-31", "close": 2.5, "volume": 102419.0}, {"date": "2017-11-01", "close": 2.5, "volume": 78389.0}, {"date": "2017-11-02", "close": 2.4, "volume": 139014.0}, {"date": "2017-11-03", "close": 2.5, "volume": 66986.0}, {"date": "2017-11-06", "close": 2.5, "volume": 34265.0}, {"date": "2017-11-07", "close": 2.3, "volume": 57920.0}, {"date": "2017-11-08", "close": 2.2, "volume": 127100.0}, {"date": "2017-11-09", "close": 2.3, "volume": 68001.0}, {"date": "2017-11-10", "close": 2.2, "volume": 99813.0}, {"date": "2017-11-13", "close": 2.4, "volume": 73234.0}, {"date": "2017-11-14", "close": 2.4, "volume": 114854.0}, {"date": "2017-11-15", "close": 2.3, "volume": 73522.0}, {"date": "2017-11-16", "close": 2.8, "volume": 350243.0}, {"date": "2017-11-17", "close": 3.3, "volume": 783140.0}, {"date": "2017-11-20", "close": 3.1, "volume": 706835.0}, {"date": "2017-11-30", "close": 2.78, "volume": 59798.0}, {"date": "2017-12-01", "close": 2.64, "volume": 195058.0}, {"date": "2017-12-04", "close": 2.5, "volume": 345516.0}, {"date": "2017-12-05", "close": 2.69, "volume": 210716.0}, {"date": "2017-12-06", "close": 2.79, "volume": 215648.0}, {"date": "2017-12-07", "close": 2.8, "volume": 152985.0}, {"date": "2017-12-08", "close": 2.8, "volume": 94435.0}, {"date": "2017-12-11", "close": 2.88, "volume": 166806.0}, {"date": "2017-12-12", "close": 2.91, "volume": 114364.0}, {"date": "2017-12-13", "close": 3.0, "volume": 289125.0}, {"date": "2017-12-14", "close": 3.04, "volume": 63736.0}, {"date": "2017-12-15", "close": 2.99, "volume": 95853.0}, {"date": "2017-12-18", "close": 2.95, "volume": 119727.0}, {"date": "2017-12-19", "close": 2.9, "volume": 71297.0}, {"date": "2017-12-20", "close": 2.96, "volume": 95003.0}, {"date": "2017-12-21", "close": 2.89, "volume": 63589.0}, {"date": "2017-12-22", "close": 3.15, "volume": 196545.0}, {"date": "2017-12-27", "close": 3.4, "volume": 218621.0}, {"date": "2017-12-28", "close": 3.27, "volume": 116145.0}, {"date": "2017-12-29", "close": 3.2, "volume": 135682.0}, {"date": "2018-01-02", "close": 3.3, "volume": 133215.0}, {"date": "2018-01-03", "close": 3.23, "volume": 72252.0}, {"date": "2018-01-04", "close": 3.12, "volume": 67266.0}, {"date": "2018-01-05", "close": 3.13, "volume": 90486.0}, {"date": "2018-01-08", "close": 3.12, "volume": 71702.0}, {"date": "2018-01-09", "close": 3.09, "volume": 82490.0}, {"date": "2018-01-10", "close": 3.2, "volume": 126957.0}, {"date": "2018-01-11", "close": 3.2, "volume": 211164.0}, {"date": "2018-01-12", "close": 3.2, "volume": 92153.0}, {"date": "2018-01-15", "close": 3.13, "volume": 103550.0}, {"date": "2018-01-16", "close": 3.2, "volume": 115977.0}, {"date": "2018-01-17", "close": 3.18, "volume": 94962.0}, {"date": "2018-01-18", "close": 3.18, "volume": 54875.0}, {"date": "2018-01-19", "close": 3.15, "volume": 69994.0}, {"date": "2018-01-22", "close": 3.17, "volume": 46139.0}, {"date": "2018-01-23", "close": 3.12, "volume": 48022.0}, {"date": "2018-01-24", "close": 3.11, "volume": 96713.0}, {"date": "2018-01-25", "close": 3.07, "volume": 89174.0}, {"date": "2018-01-29", "close": 2.92, "volume": 138341.0}, {"date": "2018-01-30", "close": 2.97, "volume": 165271.0}, {"date": "2018-01-31", "close": 2.94, "volume": 72540.0}, {"date": "2018-02-01", "close": 3.1, "volume": 85638.0}, {"date": "2018-02-02", "close": 3.0, "volume": 66393.0}, {"date": "2018-02-05", "close": 2.91, "volume": 57269.0}, {"date": "2018-02-06", "close": 2.89, "volume": 231163.0}, {"date": "2018-02-07", "close": 2.99, "volume": 77271.0}, {"date": "2018-02-08", "close": 2.98, "volume": 91556.0}, {"date": "2018-02-09", "close": 2.98, "volume": 128805.0}, {"date": "2018-02-12", "close": 2.97, "volume": 75257.0}, {"date": "2018-02-13", "close": 2.97, "volume": 174372.0}, {"date": "2018-02-14", "close": 2.96, "volume": 51521.0}, {"date": "2018-02-15", "close": 2.95, "volume": 125705.0}, {"date": "2018-02-16", "close": 3.09, "volume": 108000.0}, {"date": "2018-02-19", "close": 3.0, "volume": 125643.0}, {"date": "2018-02-20", "close": 2.97, "volume": 59942.0}, {"date": "2018-02-21", "close": 2.98, "volume": 31748.0}, {"date": "2018-02-22", "close": 3.15, "volume": 202697.0}, {"date": "2018-02-23", "close": 3.17, "volume": 140920.0}, {"date": "2018-02-26", "close": 3.23, "volume": 288425.0}, {"date": "2018-02-27", "close": 3.56, "volume": 376050.0}, {"date": "2018-02-28", "close": 3.47, "volume": 206764.0}, {"date": "2018-03-01", "close": 3.46, "volume": 158946.0}, {"date": "2018-03-02", "close": 3.35, "volume": 207060.0}, {"date": "2018-03-05", "close": 3.21, "volume": 81166.0}, {"date": "2018-03-06", "close": 3.24, "volume": 72373.0}, {"date": "2018-03-07", "close": 3.09, "volume": 85637.0}, {"date": "2018-03-08", "close": 3.12, "volume": 43868.0}, {"date": "2018-03-09", "close": 3.1, "volume": 172900.0}, {"date": "2018-03-12", "close": 2.98, "volume": 98238.0}, {"date": "2018-03-13", "close": 3.13, "volume": 179159.0}, {"date": "2018-03-14", "close": 2.97, "volume": 92252.0}, {"date": "2018-03-15", "close": 3.05, "volume": 87597.0}, {"date": "2018-03-16", "close": 3.03, "volume": 53637.0}, {"date": "2018-03-19", "close": 3.11, "volume": 59736.0}, {"date": "2018-03-20", "close": 3.1, "volume": 72134.0}, {"date": "2018-03-21", "close": 3.1, "volume": 65236.0}, {"date": "2018-03-22", "close": 3.02, "volume": 57502.0}, {"date": "2018-03-23", "close": 3.0, "volume": 98833.0}, {"date": "2018-03-26", "close": 3.04, "volume": 80368.0}, {"date": "2018-03-27", "close": 3.0, "volume": 101944.0}, {"date": "2018-03-28", "close": 2.98, "volume": 88089.0}, {"date": "2018-03-29", "close": 2.97, "volume": 68214.0}, {"date": "2018-04-03", "close": 2.97, "volume": 100720.0}, {"date": "2018-04-04", "close": 2.92, "volume": 47709.0}, {"date": "2018-04-05", "close": 2.95, "volume": 44974.0}, {"date": "2018-04-06", "close": 3.01, "volume": 210902.0}, {"date": "2018-04-09", "close": 3.11, "volume": 84835.0}, {"date": "2018-04-10", "close": 3.07, "volume": 57903.0}, {"date": "2018-04-11", "close": 3.06, "volume": 26682.0}, {"date": "2018-04-12", "close": 3.02, "volume": 76885.0}, {"date": "2018-04-13", "close": 3.0, "volume": 45912.0}, {"date": "2018-04-16", "close": 2.95, "volume": 51119.0}, {"date": "2018-04-17", "close": 2.94, "volume": 57478.0}, {"date": "2018-04-18", "close": 2.98, "volume": 111149.0}, {"date": "2018-04-19", "close": 2.97, "volume": 94069.0}, {"date": "2018-04-20", "close": 3.02, "volume": 112080.0}, {"date": "2018-04-23", "close": 2.99, "volume": 75680.0}, {"date": "2018-04-24", "close": 3.0, "volume": 83152.0}, {"date": "2018-04-26", "close": 2.99, "volume": 41513.0}, {"date": "2018-04-27", "close": 2.95, "volume": 36725.0}, {"date": "2018-04-30", "close": 3.05, "volume": 31651.0}, {"date": "2018-05-01", "close": 3.06, "volume": 87501.0}, {"date": "2018-05-02", "close": 3.02, "volume": 36585.0}, {"date": "2018-05-03", "close": 3.01, "volume": 29106.0}, {"date": "2018-05-04", "close": 2.99, "volume": 22134.0}, {"date": "2018-05-07", "close": 2.92, "volume": 35317.0}, {"date": "2018-05-08", "close": 3.02, "volume": 57324.0}, {"date": "2018-05-09", "close": 2.99, "volume": 46572.0}, {"date": "2018-05-10", "close": 2.99, "volume": 35970.0}, {"date": "2018-05-11", "close": 2.98, "volume": 57679.0}, {"date": "2018-05-14", "close": 2.95, "volume": 39188.0}, {"date": "2018-05-15", "close": 2.9, "volume": 121894.0}, {"date": "2018-05-16", "close": 3.08, "volume": 239567.0}, {"date": "2018-05-17", "close": 3.09, "volume": 231587.0}, {"date": "2018-05-18", "close": 3.09, "volume": 57015.0}, {"date": "2018-05-21", "close": 3.29, "volume": 615622.0}, {"date": "2018-05-22", "close": 3.24, "volume": 114058.0}, {"date": "2018-05-23", "close": 3.09, "volume": 209352.0}, {"date": "2018-05-24", "close": 3.13, "volume": 109561.0}, {"date": "2018-05-25", "close": 3.13, "volume": 119007.0}, {"date": "2018-05-28", "close": 3.08, "volume": 101728.0}, {"date": "2018-05-29", "close": 3.12, "volume": 132795.0}, {"date": "2018-05-30", "close": 3.06, "volume": 62021.0}, {"date": "2018-05-31", "close": 3.05, "volume": 107641.0}, {"date": "2018-06-01", "close": 3.05, "volume": 51255.0}, {"date": "2018-06-04", "close": 3.0, "volume": 107435.0}, {"date": "2018-06-05", "close": 3.01, "volume": 126239.0}, {"date": "2018-06-06", "close": 3.02, "volume": 58789.0}, {"date": "2018-06-07", "close": 2.98, "volume": 59685.0}, {"date": "2018-06-08", "close": 2.97, "volume": 50539.0}, {"date": "2018-06-12", "close": 2.92, "volume": 75020.0}, {"date": "2018-06-13", "close": 2.85, "volume": 88067.0}, {"date": "2018-06-14", "close": 2.82, "volume": 118351.0}, {"date": "2018-06-15", "close": 2.76, "volume": 119118.0}, {"date": "2018-06-18", "close": 2.72, "volume": 81469.0}, {"date": "2018-06-19", "close": 2.7, "volume": 132499.0}, {"date": "2018-06-20", "close": 2.69, "volume": 86264.0}, {"date": "2018-06-21", "close": 2.82, "volume": 104873.0}, {"date": "2018-06-22", "close": 2.99, "volume": 87335.0}, {"date": "2018-06-25", "close": 2.86, "volume": 52492.0}, {"date": "2018-06-26", "close": 2.74, "volume": 38282.0}, {"date": "2018-06-27", "close": 2.74, "volume": 63051.0}, {"date": "2018-06-28", "close": 2.83, "volume": 66819.0}, {"date": "2018-06-29", "close": 2.97, "volume": 66989.0}, {"date": "2018-07-02", "close": 2.83, "volume": 50710.0}, {"date": "2018-07-03", "close": 2.83, "volume": 91644.0}, {"date": "2018-07-04", "close": 2.69, "volume": 131677.0}, {"date": "2018-07-05", "close": 2.69, "volume": 25437.0}, {"date": "2018-07-06", "close": 2.71, "volume": 102794.0}, {"date": "2018-07-09", "close": 2.75, "volume": 114952.0}, {"date": "2018-07-10", "close": 2.82, "volume": 64477.0}, {"date": "2018-07-11", "close": 2.73, "volume": 36054.0}, {"date": "2018-07-12", "close": 2.7, "volume": 45153.0}, {"date": "2018-07-13", "close": 2.74, "volume": 25159.0}, {"date": "2018-07-16", "close": 2.83, "volume": 40678.0}, {"date": "2018-07-17", "close": 2.68, "volume": 116150.0}, {"date": "2018-07-18", "close": 2.72, "volume": 16255.0}, {"date": "2018-07-19", "close": 2.78, "volume": 46734.0}, {"date": "2018-07-20", "close": 2.74, "volume": 47543.0}, {"date": "2018-07-23", "close": 2.8, "volume": 31584.0}, {"date": "2018-07-24", "close": 2.75, "volume": 41465.0}, {"date": "2018-07-25", "close": 2.79, "volume": 26057.0}, {"date": "2018-07-26", "close": 2.73, "volume": 22331.0}, {"date": "2018-07-27", "close": 2.72, "volume": 23944.0}, {"date": "2018-07-30", "close": 2.71, "volume": 40381.0}, {"date": "2018-07-31", "close": 2.71, "volume": 48569.0}, {"date": "2018-08-01", "close": 2.7, "volume": 44433.0}, {"date": "2018-08-02", "close": 2.65, "volume": 46291.0}, {"date": "2018-08-03", "close": 2.65, "volume": 92210.0}, {"date": "2018-08-06", "close": 2.67, "volume": 154795.0}, {"date": "2018-08-07", "close": 1.52, "volume": 2997949.0}, {"date": "2018-08-08", "close": 1.6, "volume": 953693.0}, {"date": "2018-08-09", "close": 1.48, "volume": 575382.0}, {"date": "2018-08-10", "close": 1.51, "volume": 420347.0}, {"date": "2018-08-13", "close": 1.42, "volume": 356426.0}, {"date": "2018-08-14", "close": 1.31, "volume": 537422.0}, {"date": "2018-08-15", "close": 1.32, "volume": 291199.0}, {"date": "2018-08-16", "close": 1.315, "volume": 209891.0}, {"date": "2018-08-17", "close": 1.3, "volume": 243765.0}, {"date": "2018-08-20", "close": 1.19, "volume": 279614.0}, {"date": "2018-08-21", "close": 1.12, "volume": 242389.0}, {"date": "2018-08-22", "close": 1.265, "volume": 1331967.0}, {"date": "2018-08-23", "close": 1.195, "volume": 278575.0}, {"date": "2018-08-24", "close": 1.17, "volume": 173850.0}, {"date": "2018-08-27", "close": 1.06, "volume": 569933.0}, {"date": "2018-08-28", "close": 1.04, "volume": 245775.0}, {"date": "2018-08-29", "close": 1.135, "volume": 266369.0}, {"date": "2018-08-30", "close": 1.16, "volume": 202078.0}, {"date": "2018-08-31", "close": 1.36, "volume": 766524.0}, {"date": "2018-09-03", "close": 1.3, "volume": 188103.0}, {"date": "2018-09-04", "close": 1.52, "volume": 565320.0}, {"date": "2018-09-05", "close": 1.495, "volume": 209312.0}, {"date": "2018-09-06", "close": 1.35, "volume": 245822.0}, {"date": "2018-09-07", "close": 1.25, "volume": 129535.0}, {"date": "2018-09-10", "close": 1.2, "volume": 74993.0}, {"date": "2018-09-11", "close": 1.175, "volume": 78479.0}, {"date": "2018-09-12", "close": 1.245, "volume": 110674.0}, {"date": "2018-09-13", "close": 1.31, "volume": 53093.0}, {"date": "2018-09-14", "close": 1.265, "volume": 45061.0}, {"date": "2018-09-17", "close": 1.33, "volume": 44406.0}, {"date": "2018-09-18", "close": 1.26, "volume": 81131.0}, {"date": "2018-09-19", "close": 1.26, "volume": 68771.0}, {"date": "2018-09-20", "close": 1.185, "volume": 64178.0}, {"date": "2018-09-21", "close": 1.27, "volume": 197135.0}, {"date": "2018-09-24", "close": 1.21, "volume": 32216.0}, {"date": "2018-09-25", "close": 1.27, "volume": 21359.0}, {"date": "2018-09-26", "close": 1.25, "volume": 33815.0}, {"date": "2018-09-27", "close": 1.23, "volume": 25911.0}, {"date": "2018-09-28", "close": 1.23, "volume": 27342.0}, {"date": "2018-10-01", "close": 1.2, "volume": 55759.0}, {"date": "2018-10-02", "close": 1.165, "volume": 131451.0}, {"date": "2018-10-03", "close": 1.25, "volume": 129371.0}, {"date": "2018-10-04", "close": 1.225, "volume": 57095.0}, {"date": "2018-10-05", "close": 1.2, "volume": 56813.0}, {"date": "2018-10-08", "close": 1.2, "volume": 21355.0}, {"date": "2018-10-09", "close": 1.225, "volume": 114579.0}, {"date": "2018-10-10", "close": 1.215, "volume": 23529.0}, {"date": "2018-10-11", "close": 1.125, "volume": 95558.0}, {"date": "2018-10-12", "close": 1.17, "volume": 81055.0}, {"date": "2018-10-15", "close": 1.125, "volume": 106541.0}, {"date": "2018-10-16", "close": 1.175, "volume": 64830.0}, {"date": "2018-10-17", "close": 1.175, "volume": 13392.0}, {"date": "2018-10-18", "close": 1.255, "volume": 129241.0}, {"date": "2018-10-19", "close": 1.255, "volume": 129365.0}, {"date": "2018-10-22", "close": 1.2, "volume": 69719.0}, {"date": "2018-10-23", "close": 1.13, "volume": 54643.0}, {"date": "2018-10-24", "close": 1.12, "volume": 39544.0}, {"date": "2018-10-25", "close": 1.105, "volume": 48870.0}, {"date": "2018-10-26", "close": 1.16, "volume": 75910.0}, {"date": "2018-10-29", "close": 1.16, "volume": 65516.0}, {"date": "2018-10-30", "close": 1.255, "volume": 86289.0}, {"date": "2018-10-31", "close": 1.255, "volume": 27065.0}, {"date": "2018-11-01", "close": 1.41, "volume": 367208.0}, {"date": "2018-11-02", "close": 1.34, "volume": 98016.0}, {"date": "2018-11-05", "close": 1.3, "volume": 27025.0}, {"date": "2018-11-06", "close": 1.3, "volume": 16385.0}, {"date": "2018-11-07", "close": 1.3, "volume": 21162.0}, {"date": "2018-11-08", "close": 1.37, "volume": 64473.0}, {"date": "2018-11-09", "close": 1.38, "volume": 145470.0}, {"date": "2018-11-12", "close": 1.355, "volume": 38644.0}, {"date": "2018-11-13", "close": 1.32, "volume": 12483.0}, {"date": "2018-11-14", "close": 1.39, "volume": 137447.0}, {"date": "2018-11-15", "close": 1.395, "volume": 28451.0}, {"date": "2018-11-16", "close": 1.5, "volume": 134406.0}, {"date": "2018-11-19", "close": 1.47, "volume": 178001.0}, {"date": "2018-11-20", "close": 1.42, "volume": 52268.0}, {"date": "2018-11-21", "close": 1.35, "volume": 61865.0}, {"date": "2018-11-22", "close": 1.31, "volume": 75992.0}, {"date": "2018-11-23", "close": 1.36, "volume": 26516.0}, {"date": "2018-11-26", "close": 1.375, "volume": 36180.0}, {"date": "2018-11-27", "close": 1.39, "volume": 48850.0}, {"date": "2018-11-28", "close": 1.385, "volume": 51706.0}, {"date": "2018-11-29", "close": 1.35, "volume": 106586.0}, {"date": "2018-11-30", "close": 1.38, "volume": 101051.0}, {"date": "2018-12-03", "close": 1.37, "volume": 147011.0}, {"date": "2018-12-04", "close": 1.37, "volume": 21130.0}, {"date": "2018-12-05", "close": 1.34, "volume": 135783.0}, {"date": "2018-12-06", "close": 1.4, "volume": 169100.0}, {"date": "2018-12-07", "close": 1.46, "volume": 167292.0}, {"date": "2018-12-10", "close": 1.43, "volume": 40526.0}, {"date": "2018-12-11", "close": 1.45, "volume": 40177.0}, {"date": "2018-12-12", "close": 1.44, "volume": 35284.0}, {"date": "2018-12-13", "close": 1.42, "volume": 57453.0}, {"date": "2018-12-14", "close": 1.38, "volume": 32373.0}, {"date": "2018-12-17", "close": 1.4, "volume": 89593.0}, {"date": "2018-12-18", "close": 1.4, "volume": 45089.0}, {"date": "2018-12-19", "close": 1.41, "volume": 57083.0}, {"date": "2018-12-20", "close": 1.375, "volume": 108141.0}, {"date": "2018-12-21", "close": 1.375, "volume": 59546.0}, {"date": "2018-12-24", "close": 1.36, "volume": 39192.0}, {"date": "2018-12-27", "close": 1.4, "volume": 17499.0}, {"date": "2018-12-28", "close": 1.415, "volume": 25176.0}, {"date": "2018-12-31", "close": 1.4, "volume": 10251.0}, {"date": "2019-01-02", "close": 1.53, "volume": 91919.0}, {"date": "2019-01-03", "close": 1.59, "volume": 100738.0}, {"date": "2019-01-04", "close": 1.585, "volume": 50597.0}, {"date": "2019-01-07", "close": 1.56, "volume": 202615.0}, {"date": "2019-01-08", "close": 1.61, "volume": 22653.0}, {"date": "2019-01-09", "close": 1.58, "volume": 74485.0}, {"date": "2019-01-10", "close": 1.52, "volume": 22959.0}, {"date": "2019-01-11", "close": 1.49, "volume": 27554.0}, {"date": "2019-01-14", "close": 1.475, "volume": 39539.0}, {"date": "2019-01-15", "close": 1.475, "volume": 39885.0}, {"date": "2019-01-16", "close": 1.42, "volume": 86632.0}, {"date": "2019-01-17", "close": 1.375, "volume": 27399.0}, {"date": "2019-01-18", "close": 1.38, "volume": 59904.0}, {"date": "2019-01-21", "close": 1.4, "volume": 22972.0}, {"date": "2019-01-22", "close": 1.385, "volume": 68490.0}, {"date": "2019-01-23", "close": 1.39, "volume": 11814.0}, {"date": "2019-01-24", "close": 1.38, "volume": 86579.0}, {"date": "2019-01-25", "close": 1.35, "volume": 50002.0}, {"date": "2019-01-29", "close": 1.295, "volume": 49054.0}, {"date": "2019-01-30", "close": 1.32, "volume": 6290.0}, {"date": "2019-01-31", "close": 1.305, "volume": 93400.0}, {"date": "2019-02-01", "close": 1.26, "volume": 75940.0}, {"date": "2019-02-04", "close": 1.27, "volume": 180411.0}, {"date": "2019-02-05", "close": 1.3, "volume": 115880.0}, {"date": "2019-02-06", "close": 1.32, "volume": 40560.0}, {"date": "2019-02-07", "close": 1.425, "volume": 207871.0}, {"date": "2019-02-08", "close": 1.4, "volume": 13755.0}, {"date": "2019-02-11", "close": 1.38, "volume": 2163.0}, {"date": "2019-02-12", "close": 1.365, "volume": 44010.0}, {"date": "2019-02-13", "close": 1.35, "volume": 14280.0}, {"date": "2019-02-14", "close": 1.35, "volume": 5065.0}, {"date": "2019-02-15", "close": 1.33, "volume": 36359.0}, {"date": "2019-02-18", "close": 1.325, "volume": 63198.0}, {"date": "2019-02-19", "close": 1.29, "volume": 59573.0}, {"date": "2019-02-20", "close": 1.255, "volume": 74173.0}, {"date": "2019-02-21", "close": 1.25, "volume": 10776.0}, {"date": "2019-02-22", "close": 1.24, "volume": 44676.0}, {"date": "2019-02-25", "close": 1.21, "volume": 113730.0}, {"date": "2019-02-26", "close": 1.2, "volume": 85374.0}, {"date": "2019-02-27", "close": 1.195, "volume": 67890.0}, {"date": "2019-02-28", "close": 1.14, "volume": 68337.0}, {"date": "2019-03-01", "close": 1.15, "volume": 41834.0}, {"date": "2019-03-04", "close": 1.155, "volume": 29064.0}, {"date": "2019-03-05", "close": 1.16, "volume": 35227.0}, {"date": "2019-03-06", "close": 1.15, "volume": 48159.0}, {"date": "2019-03-07", "close": 1.195, "volume": 150111.0}, {"date": "2019-03-08", "close": 1.23, "volume": 130298.0}, {"date": "2019-03-11", "close": 1.24, "volume": 156635.0}, {"date": "2019-03-12", "close": 1.19, "volume": 32615.0}, {"date": "2019-03-13", "close": 1.185, "volume": 176774.0}, {"date": "2019-03-14", "close": 1.18, "volume": 68236.0}, {"date": "2019-03-15", "close": 1.18, "volume": 31501.0}, {"date": "2019-03-18", "close": 1.16, "volume": 12418.0}, {"date": "2019-03-19", "close": 1.16, "volume": 91116.0}, {"date": "2019-03-20", "close": 1.125, "volume": 116412.0}, {"date": "2019-03-21", "close": 1.12, "volume": 100895.0}, {"date": "2019-03-22", "close": 1.15, "volume": 51326.0}, {"date": "2019-03-25", "close": 1.125, "volume": 133100.0}, {"date": "2019-03-26", "close": 1.095, "volume": 46932.0}, {"date": "2019-03-27", "close": 1.15, "volume": 10292.0}, {"date": "2019-03-28", "close": 1.18, "volume": 72329.0}, {"date": "2019-03-29", "close": 1.16, "volume": 40469.0}, {"date": "2019-04-01", "close": 1.145, "volume": 7110.0}, {"date": "2019-04-02", "close": 1.13, "volume": 89381.0}, {"date": "2019-04-03", "close": 1.2, "volume": 380170.0}, {"date": "2019-04-04", "close": 1.19, "volume": 190191.0}, {"date": "2019-04-05", "close": 1.21, "volume": 142365.0}, {"date": "2019-04-08", "close": 1.175, "volume": 36086.0}, {"date": "2019-04-09", "close": 1.21, "volume": 105502.0}, {"date": "2019-04-10", "close": 1.195, "volume": 112090.0}, {"date": "2019-04-11", "close": 1.19, "volume": 101628.0}, {"date": "2019-04-12", "close": 1.18, "volume": 72989.0}, {"date": "2019-04-15", "close": 1.195, "volume": 72149.0}, {"date": "2019-04-16", "close": 1.195, "volume": 8155.0}, {"date": "2019-04-17", "close": 1.155, "volume": 84279.0}, {"date": "2019-04-18", "close": 1.13, "volume": 60042.0}, {"date": "2019-04-23", "close": 1.145, "volume": 56020.0}, {"date": "2019-04-24", "close": 1.115, "volume": 56291.0}, {"date": "2019-04-26", "close": 1.145, "volume": 73731.0}, {"date": "2019-04-29", "close": 1.205, "volume": 133272.0}, {"date": "2019-04-30", "close": 1.19, "volume": 21821.0}, {"date": "2019-05-01", "close": 1.14, "volume": 70562.0}, {"date": "2019-05-02", "close": 1.15, "volume": 82129.0}, {"date": "2019-05-03", "close": 1.18, "volume": 72475.0}, {"date": "2019-05-06", "close": 1.13, "volume": 17003.0}, {"date": "2019-05-07", "close": 1.12, "volume": 49682.0}, {"date": "2019-05-08", "close": 1.115, "volume": 54804.0}, {"date": "2019-05-09", "close": 1.11, "volume": 23936.0}, {"date": "2019-05-10", "close": 1.1, "volume": 89063.0}, {"date": "2019-05-13", "close": 1.07, "volume": 90436.0}, {"date": "2019-05-14", "close": 1.07, "volume": 40270.0}, {"date": "2019-05-15", "close": 1.015, "volume": 228880.0}, {"date": "2019-05-16", "close": 1.03, "volume": 23431.0}, {"date": "2019-05-17", "close": 1.18, "volume": 1402896.0}, {"date": "2019-05-20", "close": 1.12, "volume": 358766.0}, {"date": "2019-05-21", "close": 1.13, "volume": 53454.0}, {"date": "2019-05-22", "close": 1.2, "volume": 200400.0}, {"date": "2019-05-23", "close": 1.19, "volume": 82443.0}, {"date": "2019-05-24", "close": 1.2, "volume": 26987.0}, {"date": "2019-05-27", "close": 1.26, "volume": 189988.0}, {"date": "2019-05-28", "close": 1.23, "volume": 55138.0}, {"date": "2019-05-29", "close": 1.27, "volume": 73124.0}, {"date": "2019-05-30", "close": 1.23, "volume": 66227.0}, {"date": "2019-05-31", "close": 1.215, "volume": 73843.0}, {"date": "2019-06-03", "close": 1.24, "volume": 90578.0}, {"date": "2019-06-04", "close": 1.24, "volume": 89169.0}, {"date": "2019-06-05", "close": 1.22, "volume": 26930.0}, {"date": "2019-06-06", "close": 1.19, "volume": 52203.0}, {"date": "2019-06-07", "close": 1.18, "volume": 71932.0}, {"date": "2019-06-11", "close": 1.17, "volume": 14821.0}, {"date": "2019-06-12", "close": 1.155, "volume": 90273.0}, {"date": "2019-06-13", "close": 1.155, "volume": 28873.0}, {"date": "2019-06-14", "close": 1.16, "volume": 84366.0}, {"date": "2019-06-17", "close": 1.16, "volume": 15904.0}, {"date": "2019-06-18", "close": 1.13, "volume": 44569.0}, {"date": "2019-06-19", "close": 1.14, "volume": 35563.0}, {"date": "2019-06-20", "close": 1.11, "volume": 33916.0}, {"date": "2019-06-21", "close": 1.17, "volume": 51381.0}, {"date": "2019-06-24", "close": 1.14, "volume": 36626.0}, {"date": "2019-06-25", "close": 1.13, "volume": 20208.0}, {"date": "2019-06-26", "close": 1.12, "volume": 74252.0}, {"date": "2019-06-27", "close": 1.11, "volume": 47055.0}, {"date": "2019-06-28", "close": 1.145, "volume": 104659.0}, {"date": "2019-07-01", "close": 1.16, "volume": 55002.0}, {"date": "2019-07-02", "close": 1.135, "volume": 22155.0}, {"date": "2019-07-03", "close": 1.13, "volume": 43111.0}, {"date": "2019-07-04", "close": 1.14, "volume": 28731.0}, {"date": "2019-07-05", "close": 1.175, "volume": 115196.0}, {"date": "2019-07-08", "close": 1.175, "volume": 25425.0}, {"date": "2019-07-09", "close": 1.28, "volume": 73599.0}, {"date": "2019-07-10", "close": 1.385, "volume": 326525.0}, {"date": "2019-07-11", "close": 1.38, "volume": 72884.0}, {"date": "2019-07-12", "close": 1.41, "volume": 80623.0}, {"date": "2019-07-15", "close": 1.45, "volume": 94867.0}, {"date": "2019-07-16", "close": 1.43, "volume": 11595.0}, {"date": "2019-07-17", "close": 1.33, "volume": 134788.0}, {"date": "2019-07-18", "close": 1.38, "volume": 89037.0}, {"date": "2019-07-19", "close": 1.41, "volume": 100090.0}, {"date": "2019-07-22", "close": 1.4, "volume": 80684.0}, {"date": "2019-07-23", "close": 1.4, "volume": 30770.0}, {"date": "2019-07-24", "close": 1.43, "volume": 18095.0}, {"date": "2019-07-25", "close": 1.45, "volume": 22133.0}, {"date": "2019-07-26", "close": 1.485, "volume": 108853.0}, {"date": "2019-07-29", "close": 1.525, "volume": 127389.0}, {"date": "2019-07-30", "close": 1.5, "volume": 73992.0}, {"date": "2019-07-31", "close": 1.525, "volume": 72672.0}, {"date": "2019-08-01", "close": 1.52, "volume": 40374.0}, {"date": "2019-08-02", "close": 1.47, "volume": 9745.0}, {"date": "2019-08-05", "close": 1.465, "volume": 95840.0}, {"date": "2019-08-06", "close": 1.435, "volume": 25162.0}, {"date": "2019-08-07", "close": 1.4, "volume": 21879.0}, {"date": "2019-08-08", "close": 1.39, "volume": 34148.0}, {"date": "2019-08-09", "close": 1.4, "volume": 7585.0}, {"date": "2019-08-12", "close": 1.38, "volume": 26208.0}, {"date": "2019-08-13", "close": 1.39, "volume": 7178.0}, {"date": "2019-08-14", "close": 1.38, "volume": 19785.0}, {"date": "2019-08-15", "close": 1.35, "volume": 33428.0}, {"date": "2019-08-16", "close": 1.33, "volume": 22195.0}, {"date": "2019-08-19", "close": 1.34, "volume": 42002.0}, {"date": "2019-08-20", "close": 1.44, "volume": 43678.0}, {"date": "2019-08-21", "close": 1.4, "volume": 24890.0}, {"date": "2019-08-22", "close": 1.435, "volume": 50278.0}, {"date": "2019-08-23", "close": 1.485, "volume": 132596.0}, {"date": "2019-08-26", "close": 1.5, "volume": 86397.0}, {"date": "2019-08-27", "close": 1.765, "volume": 285975.0}, {"date": "2019-08-28", "close": 1.78, "volume": 156051.0}, {"date": "2019-08-29", "close": 1.89, "volume": 239088.0}, {"date": "2019-08-30", "close": 1.9, "volume": 207630.0}, {"date": "2019-09-02", "close": 2.14, "volume": 340112.0}, {"date": "2019-09-03", "close": 2.28, "volume": 336191.0}, {"date": "2019-09-04", "close": 2.2, "volume": 206624.0}, {"date": "2019-09-05", "close": 2.05, "volume": 218478.0}, {"date": "2019-09-06", "close": 1.96, "volume": 159238.0}, {"date": "2019-09-09", "close": 2.02, "volume": 96377.0}, {"date": "2019-09-10", "close": 2.17, "volume": 70704.0}, {"date": "2019-09-11", "close": 2.1, "volume": 44219.0}, {"date": "2019-09-12", "close": 2.0, "volume": 41404.0}, {"date": "2019-09-13", "close": 2.02, "volume": 41981.0}, {"date": "2019-09-16", "close": 1.98, "volume": 107879.0}, {"date": "2019-09-17", "close": 2.04, "volume": 56831.0}, {"date": "2019-09-18", "close": 2.16, "volume": 110945.0}, {"date": "2019-09-19", "close": 2.15, "volume": 62871.0}, {"date": "2019-09-20", "close": 1.985, "volume": 166378.0}, {"date": "2019-09-23", "close": 1.89, "volume": 73648.0}, {"date": "2019-09-24", "close": 2.07, "volume": 127440.0}, {"date": "2019-09-25", "close": 2.0, "volume": 42986.0}, {"date": "2019-09-26", "close": 2.03, "volume": 59158.0}, {"date": "2019-09-27", "close": 2.05, "volume": 40351.0}, {"date": "2019-09-30", "close": 2.02, "volume": 68821.0}, {"date": "2019-10-01", "close": 2.0, "volume": 74425.0}, {"date": "2019-10-02", "close": 1.995, "volume": 11893.0}, {"date": "2019-10-03", "close": 2.07, "volume": 96576.0}, {"date": "2019-10-04", "close": 2.08, "volume": 126837.0}, {"date": "2019-10-07", "close": 2.08, "volume": 44677.0}, {"date": "2019-10-08", "close": 2.14, "volume": 48615.0}, {"date": "2019-10-09", "close": 2.06, "volume": 35923.0}, {"date": "2019-10-10", "close": 2.14, "volume": 116986.0}, {"date": "2019-10-11", "close": 2.33, "volume": 538090.0}, {"date": "2019-10-14", "close": 2.38, "volume": 215977.0}, {"date": "2019-10-15", "close": 2.4, "volume": 59535.0}, {"date": "2019-10-16", "close": 2.56, "volume": 309016.0}, {"date": "2019-10-17", "close": 2.48, "volume": 122606.0}, {"date": "2019-10-18", "close": 2.53, "volume": 173260.0}, {"date": "2019-10-21", "close": 2.45, "volume": 60077.0}, {"date": "2019-10-22", "close": 2.48, "volume": 67917.0}, {"date": "2019-10-23", "close": 2.49, "volume": 54743.0}, {"date": "2019-10-24", "close": 2.41, "volume": 71420.0}, {"date": "2019-10-25", "close": 2.5, "volume": 54694.0}, {"date": "2019-10-28", "close": 2.44, "volume": 26889.0}, {"date": "2019-10-29", "close": 2.21, "volume": 182027.0}, {"date": "2019-10-30", "close": 2.28, "volume": 59383.0}, {"date": "2019-10-31", "close": 2.29, "volume": 65293.0}, {"date": "2019-11-01", "close": 2.42, "volume": 108893.0}, {"date": "2019-11-04", "close": 2.56, "volume": 69337.0}, {"date": "2019-11-05", "close": 2.64, "volume": 86939.0}, {"date": "2019-11-06", "close": 2.64, "volume": 57406.0}, {"date": "2019-11-07", "close": 2.57, "volume": 116776.0}, {"date": "2019-11-08", "close": 2.56, "volume": 57797.0}, {"date": "2019-11-11", "close": 2.56, "volume": 32566.0}, {"date": "2019-11-12", "close": 2.61, "volume": 26812.0}, {"date": "2019-11-13", "close": 2.56, "volume": 19383.0}, {"date": "2019-11-14", "close": 2.61, "volume": 39388.0}, {"date": "2019-11-15", "close": 2.56, "volume": 57640.0}, {"date": "2019-11-18", "close": 2.57, "volume": 35139.0}, {"date": "2019-11-19", "close": 2.55, "volume": 39592.0}, {"date": "2019-11-20", "close": 2.5, "volume": 116279.0}, {"date": "2019-11-21", "close": 2.48, "volume": 47794.0}, {"date": "2019-11-22", "close": 2.41, "volume": 120245.0}, {"date": "2019-11-25", "close": 2.42, "volume": 24065.0}, {"date": "2019-11-26", "close": 2.58, "volume": 44034.0}, {"date": "2019-11-27", "close": 2.55, "volume": 34764.0}, {"date": "2019-11-28", "close": 2.52, "volume": 31217.0}, {"date": "2019-11-29", "close": 2.52, "volume": 47816.0}, {"date": "2019-12-02", "close": 2.47, "volume": 57524.0}, {"date": "2019-12-03", "close": 2.42, "volume": 100958.0}, {"date": "2019-12-04", "close": 2.4, "volume": 20503.0}, {"date": "2019-12-05", "close": 2.31, "volume": 41681.0}, {"date": "2019-12-06", "close": 2.24, "volume": 151330.0}, {"date": "2019-12-09", "close": 2.3, "volume": 93672.0}, {"date": "2019-12-10", "close": 2.3, "volume": 60538.0}, {"date": "2019-12-11", "close": 2.3, "volume": 19246.0}, {"date": "2019-12-12", "close": 2.48, "volume": 167902.0}, {"date": "2019-12-13", "close": 2.5, "volume": 68001.0}, {"date": "2019-12-16", "close": 2.36, "volume": 54103.0}, {"date": "2019-12-17", "close": 2.35, "volume": 49830.0}, {"date": "2019-12-18", "close": 2.36, "volume": 40223.0}, {"date": "2019-12-19", "close": 2.4, "volume": 34323.0}, {"date": "2019-12-20", "close": 2.36, "volume": 20061.0}, {"date": "2019-12-23", "close": 2.39, "volume": 16942.0}, {"date": "2019-12-24", "close": 2.35, "volume": 10120.0}, {"date": "2019-12-27", "close": 2.4, "volume": 25453.0}, {"date": "2019-12-30", "close": 2.49, "volume": 32819.0}, {"date": "2019-12-31", "close": 2.48, "volume": 5443.0}, {"date": "2020-01-02", "close": 2.45, "volume": 19709.0}, {"date": "2020-01-03", "close": 2.61, "volume": 163508.0}, {"date": "2020-01-06", "close": 2.61, "volume": 51204.0}, {"date": "2020-01-07", "close": 2.57, "volume": 34605.0}, {"date": "2020-01-08", "close": 2.53, "volume": 35442.0}, {"date": "2020-01-09", "close": 2.6, "volume": 36483.0}, {"date": "2020-01-10", "close": 2.6, "volume": 51344.0}, {"date": "2020-01-13", "close": 2.7, "volume": 227504.0}, {"date": "2020-01-14", "close": 2.89, "volume": 301342.0}, {"date": "2020-01-15", "close": 2.88, "volume": 49410.0}, {"date": "2020-01-16", "close": 2.82, "volume": 41350.0}, {"date": "2020-01-17", "close": 2.8, "volume": 93207.0}, {"date": "2020-01-20", "close": 2.8, "volume": 70847.0}, {"date": "2020-01-21", "close": 2.83, "volume": 15874.0}, {"date": "2020-01-22", "close": 2.81, "volume": 33222.0}, {"date": "2020-01-23", "close": 2.93, "volume": 114160.0}, {"date": "2020-01-24", "close": 2.85, "volume": 74450.0}, {"date": "2020-01-28", "close": 2.83, "volume": 147908.0}, {"date": "2020-01-29", "close": 2.88, "volume": 41698.0}, {"date": "2020-01-30", "close": 2.85, "volume": 24849.0}, {"date": "2020-01-31", "close": 2.83, "volume": 86147.0}, {"date": "2020-02-03", "close": 2.73, "volume": 51046.0}, {"date": "2020-02-04", "close": 2.8, "volume": 13892.0}, {"date": "2020-02-05", "close": 2.78, "volume": 34285.0}, {"date": "2020-02-06", "close": 3.0, "volume": 222789.0}, {"date": "2020-02-07", "close": 2.95, "volume": 45125.0}, {"date": "2020-02-10", "close": 2.95, "volume": 60440.0}, {"date": "2020-02-11", "close": 2.95, "volume": 64693.0}, {"date": "2020-02-12", "close": 2.87, "volume": 54085.0}, {"date": "2020-02-13", "close": 2.86, "volume": 23090.0}, {"date": "2020-02-14", "close": 2.71, "volume": 4072148.0}, {"date": "2020-02-17", "close": 2.74, "volume": 97586.0}, {"date": "2020-02-18", "close": 2.75, "volume": 712118.0}, {"date": "2020-02-19", "close": 2.7, "volume": 154243.0}, {"date": "2020-02-20", "close": 2.74, "volume": 157020.0}, {"date": "2020-02-21", "close": 2.74, "volume": 56461.0}, {"date": "2020-02-24", "close": 2.6, "volume": 93250.0}, {"date": "2020-02-25", "close": 2.54, "volume": 201428.0}, {"date": "2020-02-26", "close": 2.39, "volume": 97157.0}, {"date": "2020-02-27", "close": 2.12, "volume": 281978.0}, {"date": "2020-02-28", "close": 1.82, "volume": 275394.0}, {"date": "2020-03-02", "close": 1.7, "volume": 324368.0}, {"date": "2020-03-03", "close": 1.925, "volume": 314503.0}, {"date": "2020-03-04", "close": 1.88, "volume": 231871.0}, {"date": "2020-03-05", "close": 2.05, "volume": 215216.0}, {"date": "2020-03-06", "close": 1.94, "volume": 253218.0}, {"date": "2020-03-09", "close": 1.66, "volume": 228020.0}, {"date": "2020-03-10", "close": 1.77, "volume": 305072.0}, {"date": "2020-03-11", "close": 1.677, "volume": 89201.0}, {"date": "2020-03-12", "close": 1.595, "volume": 193018.0}, {"date": "2020-03-13", "close": 1.45, "volume": 161901.0}, {"date": "2020-03-16", "close": 1.285, "volume": 103269.0}, {"date": "2020-03-17", "close": 1.2, "volume": 569756.0}, {"date": "2020-03-18", "close": 1.1, "volume": 148991.0}, {"date": "2020-03-19", "close": 1.11, "volume": 100096.0}, {"date": "2020-03-24", "close": 0.98, "volume": 243741.0}, {"date": "2020-03-25", "close": 1.0, "volume": 352402.0}, {"date": "2020-03-26", "close": 1.05, "volume": 394792.0}, {"date": "2020-03-27", "close": 0.97, "volume": 158202.0}, {"date": "2020-03-30", "close": 1.0, "volume": 57730.0}, {"date": "2020-03-31", "close": 0.99, "volume": 125669.0}, {"date": "2020-04-01", "close": 1.035, "volume": 149245.0}, {"date": "2020-04-02", "close": 0.995, "volume": 287428.0}, {"date": "2020-04-03", "close": 1.01, "volume": 112253.0}, {"date": "2020-04-06", "close": 1.06, "volume": 80586.0}, {"date": "2020-04-07", "close": 1.07, "volume": 122113.0}, {"date": "2020-04-08", "close": 1.07, "volume": 68709.0}, {"date": "2020-04-09", "close": 1.34, "volume": 352171.0}, {"date": "2020-04-14", "close": 1.345, "volume": 165595.0}, {"date": "2020-04-15", "close": 1.47, "volume": 141256.0}, {"date": "2020-04-16", "close": 1.58, "volume": 186310.0}, {"date": "2020-04-17", "close": 1.735, "volume": 296659.0}, {"date": "2020-04-20", "close": 1.74, "volume": 163426.0}, {"date": "2020-04-21", "close": 1.4, "volume": 265484.0}, {"date": "2020-04-22", "close": 1.4, "volume": 139817.0}, {"date": "2020-04-23", "close": 1.46, "volume": 51355.0}, {"date": "2020-04-24", "close": 1.445, "volume": 24742.0}, {"date": "2020-04-27", "close": 1.54, "volume": 55546.0}, {"date": "2020-04-28", "close": 1.535, "volume": 33306.0}, {"date": "2020-04-29", "close": 1.495, "volume": 53109.0}, {"date": "2020-04-30", "close": 1.505, "volume": 90397.0}, {"date": "2020-05-01", "close": 1.52, "volume": 45730.0}, {"date": "2020-05-04", "close": 1.45, "volume": 25270.0}, {"date": "2020-05-05", "close": 1.52, "volume": 32885.0}, {"date": "2020-05-06", "close": 1.72, "volume": 242440.0}, {"date": "2020-05-07", "close": 1.72, "volume": 134815.0}, {"date": "2020-05-08", "close": 1.69, "volume": 88888.0}, {"date": "2020-05-11", "close": 1.77, "volume": 168700.0}, {"date": "2020-05-12", "close": 1.74, "volume": 85643.0}, {"date": "2020-05-13", "close": 1.72, "volume": 57935.0}, {"date": "2020-05-14", "close": 1.64, "volume": 87394.0}, {"date": "2020-05-15", "close": 1.615, "volume": 39919.0}, {"date": "2020-05-18", "close": 1.645, "volume": 60495.0}, {"date": "2020-05-19", "close": 1.68, "volume": 66801.0}, {"date": "2020-05-20", "close": 1.7, "volume": 42404.0}, {"date": "2020-05-21", "close": 1.655, "volume": 55302.0}, {"date": "2020-05-22", "close": 1.7, "volume": 132439.0}, {"date": "2020-05-25", "close": 1.71, "volume": 30368.0}, {"date": "2020-05-26", "close": 1.68, "volume": 22031.0}, {"date": "2020-05-27", "close": 1.755, "volume": 235127.0}, {"date": "2020-05-28", "close": 1.72, "volume": 97927.0}, {"date": "2020-05-29", "close": 1.685, "volume": 84847.0}, {"date": "2020-06-01", "close": 1.795, "volume": 141413.0}, {"date": "2020-06-02", "close": 1.75, "volume": 83178.0}, {"date": "2020-06-03", "close": 1.715, "volume": 95269.0}, {"date": "2020-06-04", "close": 1.67, "volume": 90297.0}, {"date": "2020-06-05", "close": 1.64, "volume": 1063879.0}, {"date": "2020-06-09", "close": 1.68, "volume": 148612.0}, {"date": "2020-06-10", "close": 1.59, "volume": 247453.0}, {"date": "2020-06-11", "close": 1.565, "volume": 120268.0}, {"date": "2020-06-12", "close": 1.515, "volume": 151184.0}, {"date": "2020-06-15", "close": 1.5, "volume": 87656.0}, {"date": "2020-06-16", "close": 1.54, "volume": 48123.0}, {"date": "2020-06-17", "close": 1.515, "volume": 35171.0}, {"date": "2020-06-18", "close": 1.54, "volume": 67158.0}, {"date": "2020-06-19", "close": 1.525, "volume": 58691.0}, {"date": "2020-06-22", "close": 1.565, "volume": 44078.0}, {"date": "2020-06-23", "close": 1.69, "volume": 188067.0}, {"date": "2020-06-24", "close": 1.64, "volume": 54668.0}, {"date": "2020-06-29", "close": 1.42, "volume": 354962.0}, {"date": "2020-06-30", "close": 1.365, "volume": 1501344.0}, {"date": "2020-07-01", "close": 1.395, "volume": 87039.0}, {"date": "2020-07-02", "close": 1.41, "volume": 93117.0}, {"date": "2020-07-03", "close": 1.38, "volume": 93326.0}, {"date": "2020-07-06", "close": 1.35, "volume": 182606.0}, {"date": "2020-07-07", "close": 1.28, "volume": 291938.0}, {"date": "2020-07-08", "close": 1.27, "volume": 74976.0}, {"date": "2020-07-09", "close": 1.31, "volume": 160192.0}, {"date": "2020-07-10", "close": 1.34, "volume": 104696.0}, {"date": "2020-07-13", "close": 1.285, "volume": 234496.0}, {"date": "2020-07-14", "close": 1.24, "volume": 313784.0}, {"date": "2020-07-15", "close": 1.24, "volume": 140076.0}, {"date": "2020-07-16", "close": 1.21, "volume": 71057.0}, {"date": "2020-07-17", "close": 1.21, "volume": 141245.0}, {"date": "2020-07-20", "close": 1.215, "volume": 1076764.0}, {"date": "2020-07-21", "close": 1.23, "volume": 162454.0}, {"date": "2020-07-22", "close": 1.24, "volume": 39033.0}, {"date": "2020-07-23", "close": 1.37, "volume": 377195.0}, {"date": "2020-07-24", "close": 1.315, "volume": 194588.0}, {"date": "2020-07-27", "close": 1.295, "volume": 113703.0}, {"date": "2020-07-28", "close": 1.34, "volume": 58671.0}, {"date": "2020-07-29", "close": 1.315, "volume": 77728.0}, {"date": "2020-07-30", "close": 1.285, "volume": 49583.0}, {"date": "2020-07-31", "close": 1.29, "volume": 40105.0}, {"date": "2020-08-03", "close": 1.28, "volume": 68435.0}, {"date": "2020-08-04", "close": 1.3, "volume": 53821.0}, {"date": "2020-08-05", "close": 1.3, "volume": 38002.0}, {"date": "2020-08-06", "close": 1.3, "volume": 27737.0}, {"date": "2020-08-07", "close": 1.3, "volume": 15167.0}, {"date": "2020-08-10", "close": 1.315, "volume": 854773.0}, {"date": "2020-08-11", "close": 1.285, "volume": 118499.0}, {"date": "2020-08-12", "close": 1.28, "volume": 155809.0}, {"date": "2020-08-13", "close": 1.255, "volume": 65232.0}, {"date": "2020-08-14", "close": 1.275, "volume": 69851.0}, {"date": "2020-08-17", "close": 1.335, "volume": 119674.0}, {"date": "2020-08-18", "close": 1.3, "volume": 240719.0}, {"date": "2020-08-19", "close": 1.28, "volume": 101850.0}, {"date": "2020-08-20", "close": 1.265, "volume": 47989.0}, {"date": "2020-08-21", "close": 1.245, "volume": 42130.0}, {"date": "2020-08-24", "close": 1.24, "volume": 66558.0}, {"date": "2020-08-25", "close": 1.26, "volume": 56932.0}, {"date": "2020-08-26", "close": 1.27, "volume": 144007.0}, {"date": "2020-08-27", "close": 1.27, "volume": 69709.0}, {"date": "2020-08-28", "close": 1.27, "volume": 39809.0}, {"date": "2020-08-31", "close": 1.27, "volume": 80218.0}, {"date": "2020-09-01", "close": 1.255, "volume": 39029.0}, {"date": "2020-09-02", "close": 1.255, "volume": 42872.0}, {"date": "2020-09-03", "close": 1.255, "volume": 188320.0}, {"date": "2020-09-04", "close": 1.2, "volume": 103688.0}, {"date": "2020-09-07", "close": 1.2, "volume": 54513.0}, {"date": "2020-09-08", "close": 1.18, "volume": 72419.0}, {"date": "2020-09-09", "close": 1.215, "volume": 37538.0}, {"date": "2020-09-10", "close": 1.17, "volume": 61696.0}, {"date": "2020-09-11", "close": 1.18, "volume": 17928.0}, {"date": "2020-09-14", "close": 1.18, "volume": 34370.0}, {"date": "2020-09-15", "close": 1.195, "volume": 72024.0}, {"date": "2020-09-16", "close": 1.19, "volume": 49938.0}, {"date": "2020-09-17", "close": 1.18, "volume": 14727.0}, {"date": "2020-09-18", "close": 1.16, "volume": 43389.0}, {"date": "2020-09-21", "close": 1.17, "volume": 13852.0}, {"date": "2020-09-22", "close": 1.17, "volume": 121131.0}, {"date": "2020-09-23", "close": 1.16, "volume": 67070.0}, {"date": "2020-09-24", "close": 1.15, "volume": 45619.0}, {"date": "2020-09-25", "close": 1.15, "volume": 11371.0}, {"date": "2020-09-28", "close": 1.105, "volume": 167412.0}, {"date": "2020-09-29", "close": 1.135, "volume": 57652.0}, {"date": "2020-09-30", "close": 1.105, "volume": 111762.0}, {"date": "2020-10-01", "close": 1.095, "volume": 106774.0}, {"date": "2020-10-02", "close": 1.075, "volume": 105570.0}, {"date": "2020-10-05", "close": 1.1, "volume": 80916.0}, {"date": "2020-10-06", "close": 1.075, "volume": 176956.0}, {"date": "2020-10-07", "close": 1.115, "volume": 70872.0}, {"date": "2020-10-08", "close": 1.12, "volume": 37198.0}, {"date": "2020-10-09", "close": 1.14, "volume": 50803.0}, {"date": "2020-10-12", "close": 1.14, "volume": 147416.0}, {"date": "2020-10-13", "close": 1.11, "volume": 44712.0}, {"date": "2020-10-14", "close": 1.11, "volume": 26232.0}, {"date": "2020-10-15", "close": 1.08, "volume": 154968.0}, {"date": "2020-10-16", "close": 1.09, "volume": 29688.0}, {"date": "2020-10-19", "close": 1.12, "volume": 22324.0}, {"date": "2020-10-20", "close": 1.095, "volume": 17505.0}, {"date": "2020-10-21", "close": 1.09, "volume": 155571.0}, {"date": "2020-10-22", "close": 1.09, "volume": 54968.0}, {"date": "2020-10-23", "close": 1.105, "volume": 57719.0}, {"date": "2020-10-26", "close": 1.08, "volume": 144629.0}, {"date": "2020-10-27", "close": 1.055, "volume": 119540.0}, {"date": "2020-10-28", "close": 1.075, "volume": 81048.0}, {"date": "2020-10-29", "close": 1.05, "volume": 83134.0}, {"date": "2020-10-30", "close": 1.01, "volume": 151422.0}, {"date": "2020-11-02", "close": 1.01, "volume": 56162.0}, {"date": "2020-11-03", "close": 1.015, "volume": 25855.0}, {"date": "2020-11-04", "close": 1.035, "volume": 126886.0}, {"date": "2020-11-05", "close": 1.01, "volume": 78265.0}, {"date": "2020-11-06", "close": 1.03, "volume": 88023.0}, {"date": "2020-11-09", "close": 1.16, "volume": 274519.0}, {"date": "2020-11-10", "close": 1.17, "volume": 166502.0}, {"date": "2020-11-11", "close": 1.285, "volume": 158892.0}, {"date": "2020-11-12", "close": 1.3, "volume": 211417.0}, {"date": "2020-11-13", "close": 1.245, "volume": 92473.0}, {"date": "2020-11-16", "close": 1.24, "volume": 36.0}, {"date": "2020-11-17", "close": 1.35, "volume": 256124.0}, {"date": "2020-11-18", "close": 1.29, "volume": 165572.0}, {"date": "2020-11-19", "close": 1.335, "volume": 210340.0}, {"date": "2020-11-20", "close": 1.31, "volume": 202990.0}, {"date": "2020-11-23", "close": 1.34, "volume": 67604.0}, {"date": "2020-11-24", "close": 1.37, "volume": 144963.0}, {"date": "2020-11-25", "close": 1.3, "volume": 121231.0}, {"date": "2020-11-26", "close": 1.265, "volume": 214309.0}, {"date": "2020-11-27", "close": 1.21, "volume": 193087.0}, {"date": "2020-11-30", "close": 1.21, "volume": 109861.0}, {"date": "2020-12-01", "close": 1.175, "volume": 143841.0}, {"date": "2020-12-02", "close": 1.17, "volume": 38051.0}, {"date": "2020-12-03", "close": 1.185, "volume": 35647.0}, {"date": "2020-12-04", "close": 1.18, "volume": 27376.0}, {"date": "2020-12-07", "close": 1.255, "volume": 42686.0}, {"date": "2020-12-08", "close": 1.3, "volume": 135189.0}, {"date": "2020-12-09", "close": 1.3, "volume": 80721.0}, {"date": "2020-12-10", "close": 1.285, "volume": 169701.0}, {"date": "2020-12-11", "close": 1.3, "volume": 494298.0}, {"date": "2020-12-14", "close": 1.305, "volume": 199870.0}, {"date": "2020-12-15", "close": 1.305, "volume": 96865.0}, {"date": "2020-12-16", "close": 1.28, "volume": 135035.0}, {"date": "2020-12-17", "close": 1.28, "volume": 21717.0}, {"date": "2020-12-18", "close": 1.255, "volume": 173605.0}, {"date": "2020-12-21", "close": 1.28, "volume": 60577.0}, {"date": "2020-12-22", "close": 1.27, "volume": 72928.0}, {"date": "2020-12-23", "close": 1.285, "volume": 74184.0}, {"date": "2020-12-24", "close": 1.3, "volume": 67022.0}, {"date": "2020-12-29", "close": 1.31, "volume": 69302.0}, {"date": "2020-12-30", "close": 1.3, "volume": 76536.0}, {"date": "2020-12-31", "close": 1.285, "volume": 42149.0}, {"date": "2021-01-04", "close": 1.285, "volume": 50625.0}, {"date": "2021-01-05", "close": 1.29, "volume": 54546.0}, {"date": "2021-01-06", "close": 1.33, "volume": 193173.0}, {"date": "2021-01-07", "close": 1.42, "volume": 378819.0}, {"date": "2021-01-08", "close": 1.465, "volume": 261842.0}, {"date": "2021-01-11", "close": 1.38, "volume": 479210.0}, {"date": "2021-01-12", "close": 1.395, "volume": 195776.0}, {"date": "2021-01-13", "close": 1.4, "volume": 68136.0}, {"date": "2021-01-14", "close": 1.48, "volume": 383150.0}, {"date": "2021-01-15", "close": 1.455, "volume": 241881.0}, {"date": "2021-01-18", "close": 1.47, "volume": 173948.0}, {"date": "2021-01-19", "close": 1.45, "volume": 68826.0}, {"date": "2021-01-20", "close": 1.475, "volume": 100296.0}, {"date": "2021-01-21", "close": 1.455, "volume": 103962.0}, {"date": "2021-01-22", "close": 1.39, "volume": 232498.0}, {"date": "2021-01-25", "close": 1.38, "volume": 125286.0}, {"date": "2021-01-27", "close": 1.36, "volume": 64987.0}, {"date": "2021-01-28", "close": 1.325, "volume": 251843.0}, {"date": "2021-01-29", "close": 1.295, "volume": 210676.0}, {"date": "2021-02-01", "close": 1.37, "volume": 318301.0}, {"date": "2021-02-02", "close": 1.365, "volume": 76063.0}, {"date": "2021-02-03", "close": 1.49, "volume": 285444.0}, {"date": "2021-02-04", "close": 1.43, "volume": 65273.0}, {"date": "2021-02-05", "close": 1.475, "volume": 88834.0}, {"date": "2021-02-08", "close": 1.44, "volume": 27056.0}, {"date": "2021-02-09", "close": 1.47, "volume": 192762.0}, {"date": "2021-02-10", "close": 1.47, "volume": 91448.0}, {"date": "2021-02-11", "close": 1.39, "volume": 203061.0}, {"date": "2021-02-12", "close": 1.425, "volume": 87053.0}, {"date": "2021-02-15", "close": 1.4, "volume": 93305.0}, {"date": "2021-02-16", "close": 1.4, "volume": 357734.0}, {"date": "2021-02-17", "close": 1.365, "volume": 253126.0}, {"date": "2021-02-18", "close": 1.38, "volume": 108919.0}, {"date": "2021-02-19", "close": 1.375, "volume": 150577.0}, {"date": "2021-02-22", "close": 1.39, "volume": 133488.0}, {"date": "2021-02-23", "close": 1.315, "volume": 166925.0}, {"date": "2021-02-24", "close": 1.35, "volume": 185654.0}, {"date": "2021-02-25", "close": 1.365, "volume": 37140.0}, {"date": "2021-02-26", "close": 1.37, "volume": 234253.0}, {"date": "2021-03-01", "close": 1.345, "volume": 154869.0}, {"date": "2021-03-02", "close": 1.3, "volume": 260567.0}, {"date": "2021-03-03", "close": 1.31, "volume": 193057.0}, {"date": "2021-03-04", "close": 1.275, "volume": 70022.0}, {"date": "2021-03-05", "close": 1.25, "volume": 214206.0}, {"date": "2021-03-08", "close": 1.26, "volume": 24193.0}, {"date": "2021-03-09", "close": 1.255, "volume": 57692.0}, {"date": "2021-03-10", "close": 1.28, "volume": 131531.0}, {"date": "2021-03-11", "close": 1.27, "volume": 119104.0}, {"date": "2021-03-12", "close": 1.3, "volume": 76565.0}, {"date": "2021-03-15", "close": 1.305, "volume": 84740.0}, {"date": "2021-03-16", "close": 1.32, "volume": 15227.0}, {"date": "2021-03-17", "close": 1.305, "volume": 55198.0}, {"date": "2021-03-18", "close": 1.3, "volume": 106837.0}, {"date": "2021-03-19", "close": 1.335, "volume": 56918.0}, {"date": "2021-03-22", "close": 1.335, "volume": 48365.0}, {"date": "2021-03-23", "close": 1.325, "volume": 17301.0}, {"date": "2021-03-24", "close": 1.33, "volume": 42110.0}, {"date": "2021-03-25", "close": 1.38, "volume": 36145.0}, {"date": "2021-03-26", "close": 1.39, "volume": 43074.0}, {"date": "2021-03-29", "close": 1.39, "volume": 13410.0}, {"date": "2021-03-30", "close": 1.41, "volume": 45583.0}, {"date": "2021-03-31", "close": 1.435, "volume": 70226.0}, {"date": "2021-04-01", "close": 1.44, "volume": 32209.0}, {"date": "2021-04-06", "close": 1.405, "volume": 38404.0}, {"date": "2021-04-07", "close": 1.43, "volume": 64228.0}, {"date": "2021-04-08", "close": 1.4, "volume": 94682.0}, {"date": "2021-04-09", "close": 1.405, "volume": 71062.0}, {"date": "2021-04-12", "close": 1.4, "volume": 3331.0}, {"date": "2021-04-13", "close": 1.405, "volume": 47660.0}, {"date": "2021-04-14", "close": 1.35, "volume": 53695.0}, {"date": "2021-04-15", "close": 1.385, "volume": 8204.0}, {"date": "2021-04-16", "close": 1.38, "volume": 47206.0}, {"date": "2021-04-19", "close": 1.38, "volume": 16984.0}, {"date": "2021-04-20", "close": 1.35, "volume": 38627.0}, {"date": "2021-04-21", "close": 1.36, "volume": 38874.0}, {"date": "2021-04-22", "close": 1.345, "volume": 54054.0}, {"date": "2021-04-23", "close": 1.3, "volume": 145548.0}, {"date": "2021-04-26", "close": 1.275, "volume": 40448.0}, {"date": "2021-04-27", "close": 1.32, "volume": 32214.0}, {"date": "2021-04-28", "close": 1.335, "volume": 104007.0}, {"date": "2021-04-29", "close": 1.29, "volume": 27760.0}, {"date": "2021-04-30", "close": 1.295, "volume": 32380.0}, {"date": "2021-05-03", "close": 1.29, "volume": 39736.0}, {"date": "2021-05-04", "close": 1.295, "volume": 20994.0}, {"date": "2021-05-05", "close": 1.245, "volume": 13065.0}, {"date": "2021-05-06", "close": 1.21, "volume": 40909.0}, {"date": "2021-05-07", "close": 1.23, "volume": 43039.0}, {"date": "2021-05-10", "close": 1.34, "volume": 135969.0}, {"date": "2021-05-11", "close": 1.34, "volume": 9556.0}, {"date": "2021-05-12", "close": 1.285, "volume": 54002.0}, {"date": "2021-05-13", "close": 1.275, "volume": 32855.0}, {"date": "2021-05-14", "close": 1.28, "volume": 20503.0}, {"date": "2021-05-17", "close": 1.245, "volume": 54000.0}, {"date": "2021-05-18", "close": 1.24, "volume": 3658.0}, {"date": "2021-05-19", "close": 1.245, "volume": 13907.0}, {"date": "2021-05-20", "close": 1.25, "volume": 84424.0}, {"date": "2021-05-21", "close": 1.21, "volume": 105924.0}, {"date": "2021-05-24", "close": 1.25, "volume": 108277.0}, {"date": "2021-05-25", "close": 1.24, "volume": 12191.0}, {"date": "2021-05-26", "close": 1.24, "volume": 49301.0}, {"date": "2021-05-27", "close": 1.24, "volume": 39787.0}, {"date": "2021-05-28", "close": 1.25, "volume": 7974.0}, {"date": "2021-05-31", "close": 1.3, "volume": 183045.0}, {"date": "2021-06-01", "close": 1.3, "volume": 74138.0}, {"date": "2021-06-02", "close": 1.26, "volume": 14084.0}, {"date": "2021-06-03", "close": 1.25, "volume": 50877.0}, {"date": "2021-06-04", "close": 1.26, "volume": 42540.0}, {"date": "2021-06-07", "close": 1.3, "volume": 59692.0}, {"date": "2021-06-08", "close": 1.325, "volume": 63509.0}, {"date": "2021-06-09", "close": 1.27, "volume": 115284.0}, {"date": "2021-06-10", "close": 1.3, "volume": 161636.0}, {"date": "2021-06-11", "close": 1.31, "volume": 22347.0}, {"date": "2021-06-15", "close": 1.3, "volume": 86845.0}, {"date": "2021-06-16", "close": 1.325, "volume": 66975.0}, {"date": "2021-06-17", "close": 1.3, "volume": 94743.0}, {"date": "2021-06-18", "close": 1.325, "volume": 87187.0}, {"date": "2021-06-21", "close": 1.32, "volume": 51019.0}, {"date": "2021-06-22", "close": 1.325, "volume": 69853.0}, {"date": "2021-06-23", "close": 1.38, "volume": 162824.0}, {"date": "2021-06-24", "close": 1.45, "volume": 218233.0}, {"date": "2021-06-25", "close": 1.48, "volume": 171922.0}, {"date": "2021-06-28", "close": 1.56, "volume": 295603.0}, {"date": "2021-06-29", "close": 1.64, "volume": 215783.0}, {"date": "2021-06-30", "close": 1.63, "volume": 174816.0}, {"date": "2021-07-01", "close": 1.64, "volume": 94676.0}, {"date": "2021-07-02", "close": 1.645, "volume": 45472.0}, {"date": "2021-07-05", "close": 1.65, "volume": 40647.0}, {"date": "2021-07-06", "close": 1.6, "volume": 18169.0}, {"date": "2021-07-07", "close": 1.59, "volume": 107065.0}, {"date": "2021-07-08", "close": 1.53, "volume": 33247.0}, {"date": "2021-07-09", "close": 1.55, "volume": 151701.0}, {"date": "2021-07-12", "close": 1.58, "volume": 23917.0}, {"date": "2021-07-13", "close": 1.59, "volume": 42693.0}, {"date": "2021-07-14", "close": 1.59, "volume": 17985.0}, {"date": "2021-07-15", "close": 1.55, "volume": 65379.0}, {"date": "2021-07-16", "close": 1.63, "volume": 99471.0}, {"date": "2021-07-19", "close": 1.59, "volume": 24740.0}, {"date": "2021-07-20", "close": 1.575, "volume": 32375.0}, {"date": "2021-07-21", "close": 1.605, "volume": 49297.0}, {"date": "2021-07-22", "close": 1.605, "volume": 11762.0}, {"date": "2021-07-23", "close": 1.61, "volume": 72787.0}, {"date": "2021-07-26", "close": 1.615, "volume": 41800.0}, {"date": "2021-07-27", "close": 1.6, "volume": 141859.0}, {"date": "2021-07-28", "close": 1.605, "volume": 38119.0}, {"date": "2021-07-29", "close": 1.605, "volume": 15825.0}, {"date": "2021-07-30", "close": 1.605, "volume": 66520.0}, {"date": "2021-08-02", "close": 1.615, "volume": 63560.0}, {"date": "2021-08-03", "close": 1.6, "volume": 83430.0}, {"date": "2021-08-04", "close": 1.6, "volume": 70075.0}, {"date": "2021-08-05", "close": 1.7, "volume": 1439103.0}, {"date": "2021-08-06", "close": 1.87, "volume": 408148.0}, {"date": "2021-08-09", "close": 1.84, "volume": 306079.0}, {"date": "2021-08-10", "close": 1.79, "volume": 109024.0}, {"date": "2021-08-11", "close": 1.82, "volume": 59537.0}, {"date": "2021-08-12", "close": 1.99, "volume": 239022.0}, {"date": "2021-08-13", "close": 2.22, "volume": 497753.0}, {"date": "2021-08-16", "close": 2.37, "volume": 433996.0}, {"date": "2021-08-17", "close": 2.22, "volume": 384616.0}, {"date": "2021-08-18", "close": 2.28, "volume": 137813.0}, {"date": "2021-08-19", "close": 2.2, "volume": 145824.0}, {"date": "2021-08-20", "close": 2.13, "volume": 208033.0}, {"date": "2021-08-23", "close": 2.22, "volume": 118951.0}, {"date": "2021-08-24", "close": 2.23, "volume": 76662.0}, {"date": "2021-08-25", "close": 2.24, "volume": 70019.0}, {"date": "2021-08-26", "close": 2.23, "volume": 48354.0}, {"date": "2021-08-27", "close": 2.19, "volume": 62487.0}, {"date": "2021-08-30", "close": 2.22, "volume": 174938.0}, {"date": "2021-08-31", "close": 2.18, "volume": 51589.0}, {"date": "2021-09-01", "close": 2.26, "volume": 178661.0}, {"date": "2021-09-02", "close": 2.25, "volume": 106174.0}, {"date": "2021-09-03", "close": 2.42, "volume": 519693.0}, {"date": "2021-09-06", "close": 2.35, "volume": 114395.0}, {"date": "2021-09-07", "close": 2.32, "volume": 65272.0}, {"date": "2021-09-08", "close": 2.23, "volume": 178838.0}, {"date": "2021-09-09", "close": 2.25, "volume": 31645.0}, {"date": "2021-09-13", "close": 2.15, "volume": 356512.0}, {"date": "2021-09-14", "close": 2.15, "volume": 116465.0}, {"date": "2021-09-15", "close": 2.13, "volume": 127721.0}, {"date": "2021-09-16", "close": 2.1, "volume": 235005.0}, {"date": "2021-09-17", "close": 2.08, "volume": 430699.0}, {"date": "2021-09-20", "close": 2.05, "volume": 322222.0}, {"date": "2021-09-21", "close": 2.02, "volume": 172055.0}, {"date": "2021-09-22", "close": 2.05, "volume": 34616.0}, {"date": "2021-09-23", "close": 2.11, "volume": 143037.0}, {"date": "2021-09-24", "close": 2.09, "volume": 20495.0}, {"date": "2021-09-27", "close": 2.08, "volume": 115940.0}, {"date": "2021-09-28", "close": 2.04, "volume": 93208.0}, {"date": "2021-09-29", "close": 2.09, "volume": 68308.0}, {"date": "2021-09-30", "close": 2.1, "volume": 98435.0}, {"date": "2021-10-01", "close": 2.09, "volume": 110250.0}, {"date": "2021-10-04", "close": 2.01, "volume": 143202.0}, {"date": "2021-10-05", "close": 2.01, "volume": 156159.0}, {"date": "2021-10-06", "close": 2.05, "volume": 19348.0}, {"date": "2021-10-07", "close": 2.03, "volume": 52525.0}, {"date": "2021-10-08", "close": 2.01, "volume": 143499.0}, {"date": "2021-10-11", "close": 2.1, "volume": 113854.0}, {"date": "2021-10-12", "close": 1.99, "volume": 173448.0}, {"date": "2021-10-13", "close": 1.97, "volume": 116704.0}, {"date": "2021-10-14", "close": 2.0, "volume": 134841.0}, {"date": "2021-10-15", "close": 1.99, "volume": 45891.0}, {"date": "2021-10-18", "close": 1.95, "volume": 44301.0}, {"date": "2021-10-19", "close": 1.87, "volume": 179450.0}, {"date": "2021-10-20", "close": 1.85, "volume": 371817.0}, {"date": "2021-10-21", "close": 1.785, "volume": 146956.0}, {"date": "2021-10-22", "close": 1.89, "volume": 76011.0}, {"date": "2021-10-25", "close": 1.9, "volume": 178920.0}, {"date": "2021-10-26", "close": 1.9, "volume": 81732.0}, {"date": "2021-10-27", "close": 1.85, "volume": 583067.0}, {"date": "2021-10-28", "close": 1.85, "volume": 242113.0}, {"date": "2021-10-29", "close": 1.89, "volume": 109853.0}, {"date": "2021-11-01", "close": 1.845, "volume": 66245.0}, {"date": "2021-11-02", "close": 1.85, "volume": 96949.0}, {"date": "2021-11-03", "close": 1.795, "volume": 168704.0}, {"date": "2021-11-04", "close": 1.775, "volume": 160035.0}, {"date": "2021-11-05", "close": 1.765, "volume": 287873.0}, {"date": "2021-11-08", "close": 1.78, "volume": 340191.0}, {"date": "2021-11-09", "close": 1.71, "volume": 88791.0}, {"date": "2021-11-10", "close": 1.645, "volume": 243954.0}, {"date": "2021-11-11", "close": 1.645, "volume": 110155.0}, {"date": "2021-11-12", "close": 1.68, "volume": 70095.0}, {"date": "2021-11-15", "close": 1.73, "volume": 123859.0}, {"date": "2021-11-16", "close": 1.78, "volume": 212067.0}, {"date": "2021-11-17", "close": 1.855, "volume": 369401.0}, {"date": "2021-11-18", "close": 1.855, "volume": 181545.0}, {"date": "2021-11-19", "close": 1.87, "volume": 156592.0}, {"date": "2021-11-22", "close": 1.84, "volume": 202447.0}, {"date": "2021-11-23", "close": 1.79, "volume": 113877.0}, {"date": "2021-11-24", "close": 1.765, "volume": 164434.0}, {"date": "2021-11-25", "close": 1.85, "volume": 102285.0}, {"date": "2021-11-26", "close": 1.79, "volume": 270305.0}, {"date": "2021-11-29", "close": 1.8, "volume": 165991.0}, {"date": "2021-11-30", "close": 1.8, "volume": 175277.0}, {"date": "2021-12-01", "close": 1.76, "volume": 126692.0}, {"date": "2021-12-02", "close": 1.73, "volume": 111805.0}, {"date": "2021-12-03", "close": 1.77, "volume": 91379.0}, {"date": "2021-12-06", "close": 1.7, "volume": 154038.0}, {"date": "2021-12-07", "close": 3.25, "volume": 9292005.0}, {"date": "2021-12-08", "close": 3.2, "volume": 1957720.0}, {"date": "2021-12-09", "close": 3.9, "volume": 3569694.0}, {"date": "2021-12-10", "close": 3.85, "volume": 1248889.0}, {"date": "2021-12-13", "close": 4.01, "volume": 1746392.0}, {"date": "2021-12-14", "close": 3.81, "volume": 919900.0}, {"date": "2021-12-15", "close": 3.85, "volume": 550667.0}, {"date": "2021-12-16", "close": 3.8, "volume": 384958.0}, {"date": "2021-12-17", "close": 3.67, "volume": 281951.0}, {"date": "2021-12-20", "close": 3.59, "volume": 224514.0}, {"date": "2021-12-21", "close": 3.87, "volume": 460874.0}, {"date": "2021-12-22", "close": 3.61, "volume": 554257.0}, {"date": "2021-12-23", "close": 3.68, "volume": 219484.0}, {"date": "2021-12-24", "close": 3.63, "volume": 161383.0}, {"date": "2021-12-29", "close": 3.95, "volume": 650890.0}, {"date": "2021-12-30", "close": 3.81, "volume": 306659.0}, {"date": "2021-12-31", "close": 3.77, "volume": 142709.0}, {"date": "2022-01-04", "close": 3.9, "volume": 272222.0}, {"date": "2022-01-05", "close": 3.81, "volume": 272251.0}, {"date": "2022-01-06", "close": 3.74, "volume": 181197.0}, {"date": "2022-01-07", "close": 3.87, "volume": 82978.0}, {"date": "2022-01-10", "close": 3.81, "volume": 178352.0}, {"date": "2022-01-11", "close": 3.6, "volume": 479895.0}, {"date": "2022-01-12", "close": 3.65, "volume": 188892.0}, {"date": "2022-01-13", "close": 3.51, "volume": 101467.0}, {"date": "2022-01-14", "close": 3.53, "volume": 109238.0}, {"date": "2022-01-17", "close": 3.61, "volume": 157387.0}, {"date": "2022-01-18", "close": 3.74, "volume": 150452.0}, {"date": "2022-01-19", "close": 3.75, "volume": 153647.0}, {"date": "2022-01-20", "close": 3.75, "volume": 93123.0}, {"date": "2022-01-21", "close": 3.6, "volume": 194105.0}, {"date": "2022-01-24", "close": 3.4, "volume": 255143.0}, {"date": "2022-01-25", "close": 3.16, "volume": 1041260.0}, {"date": "2022-01-27", "close": 3.0, "volume": 624767.0}, {"date": "2022-01-28", "close": 3.26, "volume": 262378.0}, {"date": "2022-01-31", "close": 3.44, "volume": 363905.0}, {"date": "2022-02-01", "close": 3.94, "volume": 539238.0}, {"date": "2022-02-02", "close": 3.88, "volume": 405550.0}, {"date": "2022-02-03", "close": 3.9, "volume": 119096.0}, {"date": "2022-02-04", "close": 3.78, "volume": 161968.0}, {"date": "2022-02-07", "close": 4.27, "volume": 717603.0}, {"date": "2022-02-08", "close": 4.24, "volume": 449218.0}, {"date": "2022-02-09", "close": 4.38, "volume": 174038.0}, {"date": "2022-02-10", "close": 4.31, "volume": 121198.0}, {"date": "2022-02-11", "close": 4.16, "volume": 210331.0}, {"date": "2022-02-14", "close": 3.95, "volume": 234109.0}, {"date": "2022-02-15", "close": 3.96, "volume": 126642.0}, {"date": "2022-02-16", "close": 4.05, "volume": 90161.0}, {"date": "2022-02-17", "close": 3.9, "volume": 100279.0}, {"date": "2022-02-18", "close": 3.86, "volume": 92043.0}, {"date": "2022-02-21", "close": 3.94, "volume": 142276.0}, {"date": "2022-02-22", "close": 3.6, "volume": 308583.0}, {"date": "2022-02-23", "close": 3.88, "volume": 140010.0}, {"date": "2022-02-24", "close": 3.72, "volume": 127872.0}, {"date": "2022-02-25", "close": 3.89, "volume": 176149.0}, {"date": "2022-02-28", "close": 3.76, "volume": 134010.0}, {"date": "2022-03-01", "close": 4.07, "volume": 206040.0}, {"date": "2022-03-02", "close": 4.05, "volume": 247361.0}, {"date": "2022-03-03", "close": 4.02, "volume": 170314.0}, {"date": "2022-03-04", "close": 3.9, "volume": 193173.0}, {"date": "2022-03-07", "close": 3.92, "volume": 145497.0}, {"date": "2022-03-08", "close": 3.88, "volume": 61707.0}, {"date": "2022-03-09", "close": 4.05, "volume": 163688.0}, {"date": "2022-03-10", "close": 4.18, "volume": 142857.0}, {"date": "2022-03-11", "close": 4.02, "volume": 108135.0}, {"date": "2022-03-14", "close": 4.1, "volume": 124123.0}, {"date": "2022-03-15", "close": 4.0, "volume": 98377.0}, {"date": "2022-03-16", "close": 4.0, "volume": 145672.0}, {"date": "2022-03-17", "close": 4.56, "volume": 570295.0}, {"date": "2022-03-18", "close": 4.48, "volume": 186364.0}, {"date": "2022-03-21", "close": 4.4, "volume": 185098.0}, {"date": "2022-03-22", "close": 4.18, "volume": 172298.0}, {"date": "2022-03-23", "close": 4.27, "volume": 719117.0}, {"date": "2022-03-24", "close": 4.22, "volume": 90677.0}, {"date": "2022-03-25", "close": 4.04, "volume": 269033.0}, {"date": "2022-03-28", "close": 4.04, "volume": 327367.0}, {"date": "2022-03-29", "close": 3.98, "volume": 126013.0}, {"date": "2022-03-30", "close": 4.01, "volume": 105748.0}, {"date": "2022-03-31", "close": 3.98, "volume": 112617.0}, {"date": "2022-04-01", "close": 3.94, "volume": 158402.0}, {"date": "2022-04-04", "close": 4.2, "volume": 132579.0}, {"date": "2022-04-05", "close": 3.98, "volume": 146970.0}, {"date": "2022-04-06", "close": 3.93, "volume": 144586.0}, {"date": "2022-04-07", "close": 3.95, "volume": 69201.0}, {"date": "2022-04-08", "close": 3.94, "volume": 51265.0}, {"date": "2022-04-11", "close": 3.9, "volume": 132191.0}, {"date": "2022-04-12", "close": 3.85, "volume": 93620.0}, {"date": "2022-04-13", "close": 3.78, "volume": 120515.0}, {"date": "2022-04-14", "close": 3.96, "volume": 87674.0}, {"date": "2022-04-19", "close": 3.88, "volume": 78157.0}, {"date": "2022-04-20", "close": 3.9, "volume": 95041.0}, {"date": "2022-04-21", "close": 3.93, "volume": 77008.0}, {"date": "2022-04-22", "close": 3.94, "volume": 101970.0}, {"date": "2022-04-26", "close": 3.85, "volume": 67254.0}, {"date": "2022-04-27", "close": 3.86, "volume": 229547.0}, {"date": "2022-04-28", "close": 3.8, "volume": 109913.0}, {"date": "2022-04-29", "close": 3.83, "volume": 82143.0}, {"date": "2022-05-02", "close": 3.75, "volume": 160396.0}, {"date": "2022-05-03", "close": 3.8, "volume": 151887.0}, {"date": "2022-05-04", "close": 3.7, "volume": 51528.0}, {"date": "2022-05-05", "close": 3.8, "volume": 124719.0}, {"date": "2022-05-06", "close": 3.75, "volume": 77265.0}, {"date": "2022-05-09", "close": 3.61, "volume": 177945.0}, {"date": "2022-05-10", "close": 3.7, "volume": 154533.0}, {"date": "2022-05-11", "close": 3.74, "volume": 88989.0}, {"date": "2022-05-12", "close": 3.55, "volume": 196941.0}, {"date": "2022-05-13", "close": 3.65, "volume": 206458.0}, {"date": "2022-05-16", "close": 3.68, "volume": 179850.0}, {"date": "2022-05-17", "close": 3.73, "volume": 83097.0}, {"date": "2022-05-18", "close": 3.68, "volume": 173079.0}, {"date": "2022-05-19", "close": 3.74, "volume": 102676.0}, {"date": "2022-05-20", "close": 3.7, "volume": 114140.0}, {"date": "2022-05-23", "close": 3.59, "volume": 190753.0}, {"date": "2022-05-24", "close": 3.52, "volume": 196476.0}, {"date": "2022-05-25", "close": 3.45, "volume": 150305.0}, {"date": "2022-05-26", "close": 3.45, "volume": 43226.0}, {"date": "2022-05-27", "close": 3.61, "volume": 192108.0}, {"date": "2022-05-30", "close": 3.85, "volume": 137654.0}, {"date": "2022-05-31", "close": 3.88, "volume": 109921.0}, {"date": "2022-06-01", "close": 3.8, "volume": 56812.0}, {"date": "2022-06-02", "close": 3.83, "volume": 54236.0}, {"date": "2022-06-03", "close": 3.8, "volume": 85340.0}, {"date": "2022-06-06", "close": 3.81, "volume": 71646.0}, {"date": "2022-06-07", "close": 3.86, "volume": 95785.0}, {"date": "2022-06-08", "close": 3.8, "volume": 190273.0}, {"date": "2022-06-09", "close": 3.76, "volume": 123084.0}, {"date": "2022-06-10", "close": 3.66, "volume": 146590.0}, {"date": "2022-06-14", "close": 3.52, "volume": 291345.0}, {"date": "2022-06-15", "close": 3.5, "volume": 169819.0}, {"date": "2022-06-16", "close": 3.52, "volume": 77037.0}, {"date": "2022-06-17", "close": 3.51, "volume": 96726.0}, {"date": "2022-06-20", "close": 3.47, "volume": 103691.0}, {"date": "2022-06-21", "close": 3.48, "volume": 275613.0}, {"date": "2022-06-22", "close": 3.56, "volume": 125206.0}, {"date": "2022-06-23", "close": 3.61, "volume": 92293.0}, {"date": "2022-06-24", "close": 3.7, "volume": 91157.0}, {"date": "2022-06-27", "close": 3.78, "volume": 54208.0}, {"date": "2022-06-28", "close": 3.75, "volume": 29503.0}, {"date": "2022-06-29", "close": 3.71, "volume": 49764.0}, {"date": "2022-06-30", "close": 3.8, "volume": 83274.0}, {"date": "2022-07-01", "close": 3.74, "volume": 73174.0}, {"date": "2022-07-04", "close": 3.72, "volume": 120457.0}, {"date": "2022-07-05", "close": 3.8, "volume": 57493.0}, {"date": "2022-07-06", "close": 3.75, "volume": 206605.0}, {"date": "2022-07-07", "close": 3.92, "volume": 149242.0}, {"date": "2022-07-08", "close": 3.9, "volume": 210701.0}, {"date": "2022-07-11", "close": 3.95, "volume": 93360.0}, {"date": "2022-07-12", "close": 3.9, "volume": 52151.0}, {"date": "2022-07-13", "close": 3.94, "volume": 37081.0}, {"date": "2022-07-14", "close": 4.0, "volume": 88429.0}, {"date": "2022-07-15", "close": 3.92, "volume": 109788.0}, {"date": "2022-07-18", "close": 3.91, "volume": 91944.0}, {"date": "2022-07-19", "close": 4.14, "volume": 541541.0}, {"date": "2022-07-20", "close": 4.13, "volume": 286925.0}, {"date": "2022-07-21", "close": 4.29, "volume": 309072.0}, {"date": "2022-07-22", "close": 4.3, "volume": 213405.0}, {"date": "2022-07-25", "close": 4.91, "volume": 759951.0}, {"date": "2022-07-26", "close": 5.06, "volume": 230387.0}, {"date": "2022-07-27", "close": 5.11, "volume": 457510.0}, {"date": "2022-07-28", "close": 5.37, "volume": 357059.0}, {"date": "2022-07-29", "close": 5.64, "volume": 289589.0}, {"date": "2022-08-01", "close": 5.74, "volume": 499258.0}, {"date": "2022-08-02", "close": 5.26, "volume": 365641.0}, {"date": "2022-08-03", "close": 5.6, "volume": 186179.0}, {"date": "2022-08-04", "close": 5.27, "volume": 139720.0}, {"date": "2022-08-05", "close": 5.45, "volume": 363422.0}, {"date": "2022-08-08", "close": 5.8, "volume": 184669.0}, {"date": "2022-08-09", "close": 5.76, "volume": 254635.0}, {"date": "2022-08-10", "close": 5.74, "volume": 155324.0}, {"date": "2022-08-11", "close": 5.63, "volume": 131107.0}, {"date": "2022-08-12", "close": 5.62, "volume": 81984.0}, {"date": "2022-08-15", "close": 5.47, "volume": 99814.0}, {"date": "2022-08-16", "close": 5.6, "volume": 93453.0}, {"date": "2022-08-17", "close": 5.44, "volume": 87304.0}, {"date": "2022-08-18", "close": 5.4, "volume": 171265.0}, {"date": "2022-08-19", "close": 5.4, "volume": 84338.0}, {"date": "2022-08-22", "close": 5.35, "volume": 82944.0}, {"date": "2022-08-23", "close": 5.6, "volume": 256541.0}, {"date": "2022-08-24", "close": 5.48, "volume": 82039.0}, {"date": "2022-08-25", "close": 5.76, "volume": 350410.0}, {"date": "2022-08-26", "close": 5.66, "volume": 249026.0}, {"date": "2022-08-29", "close": 5.75, "volume": 185038.0}, {"date": "2022-08-30", "close": 5.78, "volume": 184742.0}, {"date": "2022-08-31", "close": 5.77, "volume": 175281.0}, {"date": "2022-09-01", "close": 5.87, "volume": 118184.0}, {"date": "2022-09-02", "close": 5.97, "volume": 940615.0}, {"date": "2022-09-05", "close": 6.32, "volume": 649724.0}, {"date": "2022-09-06", "close": 6.44, "volume": 457887.0}, {"date": "2022-09-07", "close": 6.4, "volume": 439138.0}, {"date": "2022-09-08", "close": 6.4, "volume": 1402965.0}, {"date": "2022-09-09", "close": 6.47, "volume": 1526471.0}, {"date": "2022-09-12", "close": 6.23, "volume": 454119.0}, {"date": "2022-09-13", "close": 6.5, "volume": 689173.0}, {"date": "2022-09-14", "close": 6.7, "volume": 640922.0}, {"date": "2022-09-15", "close": 6.88, "volume": 460270.0}, {"date": "2022-09-16", "close": 7.18, "volume": 3943821.0}, {"date": "2022-09-19", "close": 7.03, "volume": 373796.0}, {"date": "2022-09-20", "close": 7.13, "volume": 328739.0}, {"date": "2022-09-21", "close": 7.1, "volume": 218133.0}, {"date": "2022-09-23", "close": 7.0, "volume": 1470268.0}, {"date": "2022-09-26", "close": 6.59, "volume": 532117.0}, {"date": "2022-09-27", "close": 6.75, "volume": 254689.0}, {"date": "2022-09-28", "close": 6.45, "volume": 346918.0}, {"date": "2022-09-29", "close": 6.77, "volume": 484460.0}, {"date": "2022-09-30", "close": 6.54, "volume": 355701.0}, {"date": "2022-10-03", "close": 6.31, "volume": 298299.0}, {"date": "2022-10-04", "close": 6.31, "volume": 1316606.0}, {"date": "2022-10-05", "close": 6.52, "volume": 261890.0}, {"date": "2022-10-06", "close": 6.9, "volume": 429986.0}, {"date": "2022-10-07", "close": 6.92, "volume": 312107.0}, {"date": "2022-10-10", "close": 6.96, "volume": 234205.0}, {"date": "2022-10-11", "close": 7.05, "volume": 279706.0}, {"date": "2022-10-12", "close": 6.94, "volume": 289412.0}, {"date": "2022-10-13", "close": 6.72, "volume": 203787.0}, {"date": "2022-10-14", "close": 6.68, "volume": 136159.0}, {"date": "2022-10-17", "close": 7.0, "volume": 262353.0}, {"date": "2022-10-18", "close": 7.5, "volume": 564207.0}, {"date": "2022-10-19", "close": 7.52, "volume": 497276.0}, {"date": "2022-10-20", "close": 7.51, "volume": 529198.0}, {"date": "2022-10-21", "close": 7.49, "volume": 216927.0}, {"date": "2022-10-24", "close": 7.67, "volume": 502893.0}, {"date": "2022-10-25", "close": 7.38, "volume": 238245.0}, {"date": "2022-10-26", "close": 7.16, "volume": 443975.0}, {"date": "2022-10-27", "close": 7.25, "volume": 203726.0}, {"date": "2022-10-28", "close": 7.24, "volume": 139201.0}, {"date": "2022-10-31", "close": 7.33, "volume": 356036.0}, {"date": "2022-11-01", "close": 7.55, "volume": 367455.0}, {"date": "2022-11-02", "close": 7.56, "volume": 137506.0}, {"date": "2022-11-03", "close": 7.5, "volume": 171039.0}, {"date": "2022-11-04", "close": 7.52, "volume": 148659.0}, {"date": "2022-11-07", "close": 7.51, "volume": 188978.0}, {"date": "2022-11-08", "close": 7.59, "volume": 121376.0}, {"date": "2022-11-09", "close": 7.6, "volume": 258670.0}, {"date": "2022-11-10", "close": 7.77, "volume": 303761.0}, {"date": "2022-11-11", "close": 8.47, "volume": 2051515.0}, {"date": "2022-11-14", "close": 8.37, "volume": 533722.0}, {"date": "2022-11-15", "close": 8.2, "volume": 392546.0}, {"date": "2022-11-16", "close": 8.03, "volume": 289311.0}, {"date": "2022-11-17", "close": 8.21, "volume": 367377.0}, {"date": "2022-11-18", "close": 8.22, "volume": 320042.0}, {"date": "2022-11-21", "close": 8.53, "volume": 395833.0}, {"date": "2022-11-22", "close": 8.62, "volume": 318407.0}, {"date": "2022-11-23", "close": 8.56, "volume": 249733.0}, {"date": "2022-11-24", "close": 8.41, "volume": 337774.0}, {"date": "2022-11-25", "close": 8.21, "volume": 505426.0}, {"date": "2022-11-28", "close": 8.4, "volume": 334029.0}, {"date": "2022-11-29", "close": 8.2, "volume": 291935.0}, {"date": "2022-11-30", "close": 8.0, "volume": 4509701.0}, {"date": "2022-12-01", "close": 7.71, "volume": 655323.0}, {"date": "2022-12-02", "close": 7.43, "volume": 631057.0}, {"date": "2022-12-05", "close": 7.28, "volume": 663731.0}, {"date": "2022-12-06", "close": 7.2, "volume": 384283.0}, {"date": "2022-12-07", "close": 7.34, "volume": 525208.0}, {"date": "2022-12-08", "close": 7.18, "volume": 276997.0}, {"date": "2022-12-09", "close": 7.13, "volume": 200913.0}, {"date": "2022-12-12", "close": 7.22, "volume": 398554.0}, {"date": "2022-12-13", "close": 7.49, "volume": 290971.0}, {"date": "2022-12-14", "close": 7.48, "volume": 328192.0}, {"date": "2022-12-15", "close": 7.47, "volume": 254326.0}, {"date": "2022-12-16", "close": 7.4, "volume": 212512.0}, {"date": "2022-12-19", "close": 7.45, "volume": 104379.0}, {"date": "2022-12-20", "close": 7.45, "volume": 205563.0}, {"date": "2022-12-21", "close": 7.64, "volume": 167893.0}, {"date": "2022-12-22", "close": 7.8, "volume": 181244.0}, {"date": "2022-12-23", "close": 8.27, "volume": 388224.0}, {"date": "2022-12-28", "close": 8.16, "volume": 85396.0}, {"date": "2022-12-29", "close": 8.03, "volume": 83703.0}, {"date": "2022-12-30", "close": 7.95, "volume": 231631.0}, {"date": "2023-01-03", "close": 8.69, "volume": 511643.0}, {"date": "2023-01-04", "close": 8.96, "volume": 364741.0}, {"date": "2023-01-05", "close": 8.95, "volume": 366574.0}, {"date": "2023-01-06", "close": 8.85, "volume": 149381.0}, {"date": "2023-01-09", "close": 8.81, "volume": 220897.0}, {"date": "2023-01-10", "close": 8.68, "volume": 484163.0}, {"date": "2023-01-11", "close": 8.75, "volume": 390178.0}, {"date": "2023-01-12", "close": 8.78, "volume": 299684.0}, {"date": "2023-01-13", "close": 8.85, "volume": 208008.0}, {"date": "2023-01-16", "close": 8.87, "volume": 272148.0}, {"date": "2023-01-17", "close": 8.94, "volume": 164986.0}, {"date": "2023-01-18", "close": 8.94, "volume": 753029.0}, {"date": "2023-01-19", "close": 8.84, "volume": 345350.0}, {"date": "2023-01-20", "close": 8.81, "volume": 188926.0}, {"date": "2023-01-23", "close": 8.49, "volume": 603683.0}, {"date": "2023-01-24", "close": 8.18, "volume": 1011659.0}, {"date": "2023-01-25", "close": 7.9, "volume": 325051.0}, {"date": "2023-01-27", "close": 7.96, "volume": 408567.0}, {"date": "2023-01-30", "close": 7.79, "volume": 272756.0}, {"date": "2023-01-31", "close": 7.74, "volume": 169465.0}, {"date": "2023-02-01", "close": 7.65, "volume": 340125.0}, {"date": "2023-02-02", "close": 8.03, "volume": 421838.0}, {"date": "2023-02-03", "close": 7.71, "volume": 436754.0}, {"date": "2023-02-06", "close": 7.38, "volume": 455500.0}, {"date": "2023-02-07", "close": 7.26, "volume": 183680.0}, {"date": "2023-02-08", "close": 7.2, "volume": 415447.0}, {"date": "2023-02-09", "close": 7.23, "volume": 356012.0}, {"date": "2023-02-10", "close": 7.27, "volume": 290121.0}, {"date": "2023-02-13", "close": 7.33, "volume": 404436.0}, {"date": "2023-02-14", "close": 7.36, "volume": 387001.0}, {"date": "2023-02-15", "close": 7.31, "volume": 181884.0}, {"date": "2023-02-16", "close": 7.26, "volume": 242523.0}, {"date": "2023-02-17", "close": 7.28, "volume": 221508.0}, {"date": "2023-02-20", "close": 7.23, "volume": 653206.0}, {"date": "2023-02-21", "close": 7.16, "volume": 298499.0}, {"date": "2023-02-22", "close": 6.91, "volume": 482235.0}, {"date": "2023-02-23", "close": 7.13, "volume": 370943.0}, {"date": "2023-02-24", "close": 7.16, "volume": 490900.0}, {"date": "2023-02-27", "close": 7.26, "volume": 400324.0}, {"date": "2023-02-28", "close": 7.33, "volume": 801244.0}, {"date": "2023-03-01", "close": 7.5, "volume": 598150.0}, {"date": "2023-03-02", "close": 7.83, "volume": 849146.0}, {"date": "2023-03-03", "close": 7.72, "volume": 314622.0}, {"date": "2023-03-06", "close": 7.85, "volume": 496023.0}, {"date": "2023-03-07", "close": 7.65, "volume": 459200.0}, {"date": "2023-03-08", "close": 7.86, "volume": 497253.0}, {"date": "2023-03-09", "close": 7.65, "volume": 605660.0}, {"date": "2023-03-10", "close": 7.67, "volume": 1047813.0}, {"date": "2023-03-13", "close": 9.09, "volume": 3498645.0}, {"date": "2023-03-14", "close": 9.97, "volume": 2691139.0}, {"date": "2023-03-15", "close": 11.9, "volume": 2989117.0}, {"date": "2023-03-16", "close": 12.42, "volume": 2536948.0}, {"date": "2023-03-17", "close": 13.23, "volume": 6086010.0}, {"date": "2023-03-20", "close": 12.5, "volume": 1311363.0}, {"date": "2023-03-21", "close": 13.12, "volume": 933091.0}, {"date": "2023-03-22", "close": 13.0, "volume": 770152.0}, {"date": "2023-03-23", "close": 13.18, "volume": 986978.0}, {"date": "2023-03-24", "close": 13.05, "volume": 518711.0}, {"date": "2023-03-27", "close": 13.15, "volume": 493155.0}, {"date": "2023-03-28", "close": 13.09, "volume": 563376.0}, {"date": "2023-03-29", "close": 12.99, "volume": 379715.0}, {"date": "2023-03-30", "close": 13.46, "volume": 1036105.0}, {"date": "2023-03-31", "close": 13.5, "volume": 727915.0}, {"date": "2023-04-03", "close": 13.04, "volume": 291631.0}, {"date": "2023-04-04", "close": 13.53, "volume": 472088.0}, {"date": "2023-04-05", "close": 13.16, "volume": 628830.0}, {"date": "2023-04-06", "close": 13.01, "volume": 371046.0}, {"date": "2023-04-11", "close": 12.94, "volume": 362487.0}, {"date": "2023-04-12", "close": 13.15, "volume": 247065.0}, {"date": "2023-04-13", "close": 13.39, "volume": 379716.0}, {"date": "2023-04-14", "close": 13.03, "volume": 956799.0}, {"date": "2023-04-17", "close": 13.45, "volume": 477647.0}, {"date": "2023-04-18", "close": 14.2, "volume": 864472.0}, {"date": "2023-04-19", "close": 14.14, "volume": 419174.0}, {"date": "2023-04-20", "close": 13.65, "volume": 216467.0}, {"date": "2023-04-21", "close": 14.22, "volume": 537382.0}, {"date": "2023-04-24", "close": 14.05, "volume": 248175.0}, {"date": "2023-04-26", "close": 14.28, "volume": 403383.0}, {"date": "2023-04-27", "close": 14.3, "volume": 426609.0}, {"date": "2023-04-28", "close": 14.2, "volume": 273230.0}, {"date": "2023-05-01", "close": 13.8, "volume": 404584.0}, {"date": "2023-05-02", "close": 14.18, "volume": 309604.0}, {"date": "2023-05-03", "close": 14.15, "volume": 380479.0}, {"date": "2023-05-04", "close": 13.82, "volume": 198154.0}, {"date": "2023-05-05", "close": 14.0, "volume": 211894.0}, {"date": "2023-05-08", "close": 13.85, "volume": 372974.0}, {"date": "2023-05-09", "close": 13.74, "volume": 307228.0}, {"date": "2023-05-10", "close": 13.75, "volume": 269807.0}, {"date": "2023-05-11", "close": 13.37, "volume": 393791.0}, {"date": "2023-05-12", "close": 14.05, "volume": 651129.0}, {"date": "2023-05-15", "close": 14.2, "volume": 498859.0}, {"date": "2023-05-16", "close": 14.3, "volume": 511113.0}, {"date": "2023-05-17", "close": 14.3, "volume": 379125.0}, {"date": "2023-05-18", "close": 14.49, "volume": 342112.0}, {"date": "2023-05-19", "close": 14.32, "volume": 486334.0}, {"date": "2023-05-22", "close": 14.7, "volume": 852904.0}, {"date": "2023-05-23", "close": 14.37, "volume": 210176.0}, {"date": "2023-05-24", "close": 13.74, "volume": 521005.0}, {"date": "2023-05-25", "close": 13.8, "volume": 299188.0}, {"date": "2023-05-26", "close": 13.66, "volume": 217083.0}, {"date": "2023-05-29", "close": 13.51, "volume": 325065.0}, {"date": "2023-05-30", "close": 13.7, "volume": 167652.0}, {"date": "2023-05-31", "close": 13.84, "volume": 688475.0}, {"date": "2023-06-01", "close": 14.15, "volume": 241065.0}, {"date": "2023-06-02", "close": 13.53, "volume": 431703.0}, {"date": "2023-06-05", "close": 12.67, "volume": 1570514.0}, {"date": "2023-06-06", "close": 13.2, "volume": 642390.0}, {"date": "2023-06-07", "close": 13.31, "volume": 415858.0}, {"date": "2023-06-08", "close": 12.92, "volume": 359453.0}, {"date": "2023-06-09", "close": 12.89, "volume": 354576.0}, {"date": "2023-06-13", "close": 13.02, "volume": 370755.0}, {"date": "2023-06-14", "close": 13.19, "volume": 1758180.0}, {"date": "2023-06-15", "close": 12.91, "volume": 392057.0}, {"date": "2023-06-16", "close": 12.54, "volume": 2367354.0}, {"date": "2023-06-19", "close": 12.48, "volume": 504364.0}, {"date": "2023-06-20", "close": 12.7, "volume": 1376853.0}, {"date": "2023-06-21", "close": 12.66, "volume": 225506.0}, {"date": "2023-06-22", "close": 12.25, "volume": 199906.0}, {"date": "2023-06-23", "close": 12.01, "volume": 347783.0}, {"date": "2023-06-26", "close": 11.95, "volume": 491532.0}, {"date": "2023-06-27", "close": 12.12, "volume": 306200.0}, {"date": "2023-06-28", "close": 12.25, "volume": 235522.0}, {"date": "2023-06-29", "close": 12.48, "volume": 345913.0}, {"date": "2023-06-30", "close": 12.25, "volume": 261029.0}, {"date": "2023-07-03", "close": 11.87, "volume": 191750.0}, {"date": "2023-07-04", "close": 12.3, "volume": 334334.0}, {"date": "2023-07-05", "close": 12.19, "volume": 199784.0}, {"date": "2023-07-06", "close": 11.9, "volume": 211836.0}, {"date": "2023-07-07", "close": 11.78, "volume": 164068.0}, {"date": "2023-07-10", "close": 11.27, "volume": 424331.0}, {"date": "2023-07-11", "close": 11.34, "volume": 495459.0}, {"date": "2023-07-12", "close": 11.21, "volume": 656982.0}, {"date": "2023-07-13", "close": 11.64, "volume": 301518.0}, {"date": "2023-07-14", "close": 13.59, "volume": 2161068.0}, {"date": "2023-07-17", "close": 13.35, "volume": 1308317.0}, {"date": "2023-07-18", "close": 13.91, "volume": 1227356.0}, {"date": "2023-07-19", "close": 13.62, "volume": 943361.0}, {"date": "2023-07-20", "close": 14.48, "volume": 1151912.0}, {"date": "2023-07-21", "close": 14.2, "volume": 667236.0}, {"date": "2023-07-24", "close": 13.97, "volume": 491633.0}, {"date": "2023-07-25", "close": 14.05, "volume": 942512.0}, {"date": "2023-07-26", "close": 13.7, "volume": 263257.0}, {"date": "2023-07-27", "close": 13.44, "volume": 364962.0}, {"date": "2023-07-28", "close": 12.96, "volume": 412962.0}, {"date": "2023-07-31", "close": 13.03, "volume": 440117.0}, {"date": "2023-08-01", "close": 13.1, "volume": 330405.0}, {"date": "2023-08-02", "close": 12.7, "volume": 321814.0}, {"date": "2023-08-03", "close": 12.76, "volume": 419427.0}, {"date": "2023-08-04", "close": 12.44, "volume": 437137.0}, {"date": "2023-08-07", "close": 12.32, "volume": 239694.0}, {"date": "2023-08-08", "close": 12.05, "volume": 204694.0}, {"date": "2023-08-09", "close": 12.1, "volume": 487603.0}, {"date": "2023-08-10", "close": 12.2, "volume": 247386.0}, {"date": "2023-08-11", "close": 12.07, "volume": 256282.0}, {"date": "2023-08-14", "close": 12.26, "volume": 302837.0}, {"date": "2023-08-15", "close": 12.67, "volume": 431929.0}, {"date": "2023-08-16", "close": 12.39, "volume": 252870.0}, {"date": "2023-08-17", "close": 12.54, "volume": 694486.0}, {"date": "2023-08-18", "close": 12.15, "volume": 273825.0}, {"date": "2023-08-21", "close": 12.27, "volume": 176366.0}, {"date": "2023-08-22", "close": 12.37, "volume": 273760.0}, {"date": "2023-08-23", "close": 12.27, "volume": 311275.0}, {"date": "2023-08-24", "close": 12.56, "volume": 346388.0}, {"date": "2023-08-25", "close": 12.5, "volume": 237193.0}, {"date": "2023-08-28", "close": 12.69, "volume": 610931.0}, {"date": "2023-08-29", "close": 12.9, "volume": 655855.0}, {"date": "2023-08-30", "close": 12.95, "volume": 559681.0}, {"date": "2023-08-31", "close": 12.58, "volume": 823860.0}, {"date": "2023-09-01", "close": 11.76, "volume": 826802.0}, {"date": "2023-09-04", "close": 11.43, "volume": 857327.0}, {"date": "2023-09-05", "close": 11.44, "volume": 712109.0}, {"date": "2023-09-06", "close": 11.56, "volume": 463090.0}, {"date": "2023-09-07", "close": 11.09, "volume": 372694.0}, {"date": "2023-09-08", "close": 11.22, "volume": 337112.0}, {"date": "2023-09-11", "close": 11.42, "volume": 445941.0}, {"date": "2023-09-12", "close": 12.06, "volume": 806637.0}, {"date": "2023-09-13", "close": 11.47, "volume": 625596.0}, {"date": "2023-09-14", "close": 11.28, "volume": 624535.0}, {"date": "2023-09-15", "close": 11.0, "volume": 8091712.0}, {"date": "2023-09-18", "close": 10.9, "volume": 833808.0}, {"date": "2023-09-19", "close": 11.18, "volume": 820336.0}, {"date": "2023-09-20", "close": 10.76, "volume": 602284.0}, {"date": "2023-09-21", "close": 10.75, "volume": 713345.0}, {"date": "2023-09-22", "close": 10.47, "volume": 656041.0}, {"date": "2023-09-25", "close": 10.6, "volume": 303374.0}, {"date": "2023-09-26", "close": 10.48, "volume": 394696.0}, {"date": "2023-09-27", "close": 10.8, "volume": 320194.0}, {"date": "2023-09-28", "close": 11.18, "volume": 593766.0}, {"date": "2023-09-29", "close": 11.06, "volume": 595456.0}, {"date": "2023-10-02", "close": 11.18, "volume": 323663.0}, {"date": "2023-10-03", "close": 11.44, "volume": 621018.0}, {"date": "2023-10-04", "close": 11.47, "volume": 658430.0}, {"date": "2023-10-05", "close": 11.8, "volume": 697069.0}, {"date": "2023-10-06", "close": 11.44, "volume": 285829.0}, {"date": "2023-10-09", "close": 11.45, "volume": 197184.0}, {"date": "2023-10-10", "close": 11.0, "volume": 440985.0}, {"date": "2023-10-11", "close": 11.6, "volume": 445700.0}, {"date": "2023-10-12", "close": 11.29, "volume": 267947.0}, {"date": "2023-10-13", "close": 11.03, "volume": 262580.0}, {"date": "2023-10-16", "close": 11.06, "volume": 400071.0}, {"date": "2023-10-17", "close": 10.99, "volume": 307613.0}, {"date": "2023-10-18", "close": 11.57, "volume": 1309005.0}, {"date": "2023-10-19", "close": 11.49, "volume": 566073.0}, {"date": "2023-10-20", "close": 11.3, "volume": 484070.0}, {"date": "2023-10-23", "close": 11.3, "volume": 273546.0}, {"date": "2023-10-24", "close": 11.3, "volume": 182767.0}, {"date": "2023-10-25", "close": 10.98, "volume": 427954.0}, {"date": "2023-10-26", "close": 10.18, "volume": 454867.0}, {"date": "2023-10-27", "close": 10.23, "volume": 294284.0}, {"date": "2023-10-30", "close": 10.43, "volume": 496218.0}, {"date": "2023-10-31", "close": 10.72, "volume": 517933.0}, {"date": "2023-11-01", "close": 10.94, "volume": 288775.0}, {"date": "2023-11-02", "close": 11.29, "volume": 329653.0}, {"date": "2023-11-03", "close": 12.25, "volume": 1682266.0}, {"date": "2023-11-06", "close": 12.78, "volume": 1062678.0}, {"date": "2023-11-07", "close": 12.75, "volume": 545709.0}, {"date": "2023-11-08", "close": 12.91, "volume": 463266.0}, {"date": "2023-11-09", "close": 13.14, "volume": 857379.0}, {"date": "2023-11-10", "close": 14.46, "volume": 797276.0}, {"date": "2023-11-13", "close": 14.33, "volume": 783875.0}, {"date": "2023-11-14", "close": 14.18, "volume": 585362.0}, {"date": "2023-11-15", "close": 14.78, "volume": 533105.0}, {"date": "2023-11-16", "close": 14.82, "volume": 900138.0}, {"date": "2023-11-17", "close": 14.68, "volume": 593625.0}, {"date": "2023-11-20", "close": 14.76, "volume": 908334.0}, {"date": "2023-11-21", "close": 15.15, "volume": 469799.0}, {"date": "2023-11-22", "close": 15.11, "volume": 597036.0}, {"date": "2023-11-23", "close": 14.84, "volume": 291930.0}, {"date": "2023-11-24", "close": 14.9, "volume": 421433.0}, {"date": "2023-11-27", "close": 14.86, "volume": 199665.0}, {"date": "2023-11-28", "close": 15.15, "volume": 745247.0}, {"date": "2023-11-29", "close": 15.04, "volume": 325279.0}, {"date": "2023-11-30", "close": 15.5, "volume": 866121.0}, {"date": "2023-12-01", "close": 16.09, "volume": 541231.0}, {"date": "2023-12-04", "close": 16.11, "volume": 557542.0}, {"date": "2023-12-05", "close": 15.66, "volume": 450168.0}, {"date": "2023-12-06", "close": 16.05, "volume": 492790.0}, {"date": "2023-12-07", "close": 15.75, "volume": 1181223.0}, {"date": "2023-12-08", "close": 15.84, "volume": 272079.0}, {"date": "2023-12-11", "close": 15.83, "volume": 303374.0}, {"date": "2023-12-12", "close": 16.09, "volume": 413492.0}, {"date": "2023-12-13", "close": 17.14, "volume": 1157390.0}, {"date": "2023-12-18", "close": 22.2, "volume": 2419378.0}, {"date": "2023-12-19", "close": 23.96, "volume": 1310825.0}, {"date": "2023-12-20", "close": 22.93, "volume": 1060196.0}, {"date": "2023-12-21", "close": 22.57, "volume": 780743.0}, {"date": "2023-12-22", "close": 24.04, "volume": 474015.0}, {"date": "2023-12-27", "close": 24.98, "volume": 402370.0}, {"date": "2023-12-28", "close": 25.11, "volume": 375807.0}, {"date": "2023-12-29", "close": 24.97, "volume": 201957.0}, {"date": "2024-01-02", "close": 24.82, "volume": 267564.0}, {"date": "2024-01-03", "close": 24.45, "volume": 351773.0}, {"date": "2024-01-04", "close": 24.65, "volume": 238978.0}, {"date": "2024-01-05", "close": 24.11, "volume": 495193.0}, {"date": "2024-01-08", "close": 23.1, "volume": 459015.0}, {"date": "2024-01-09", "close": 23.37, "volume": 389457.0}, {"date": "2024-01-10", "close": 22.97, "volume": 667058.0}, {"date": "2024-01-11", "close": 22.73, "volume": 421695.0}, {"date": "2024-01-12", "close": 23.7, "volume": 414521.0}, {"date": "2024-01-15", "close": 23.58, "volume": 259359.0}, {"date": "2024-01-16", "close": 23.72, "volume": 337279.0}, {"date": "2024-01-17", "close": 23.17, "volume": 479655.0}, {"date": "2024-01-18", "close": 23.05, "volume": 388191.0}, {"date": "2024-01-19", "close": 23.33, "volume": 359376.0}, {"date": "2024-01-22", "close": 23.25, "volume": 305909.0}, {"date": "2024-01-23", "close": 23.05, "volume": 266239.0}, {"date": "2024-01-24", "close": 23.12, "volume": 289351.0}, {"date": "2024-01-25", "close": 23.46, "volume": 518005.0}, {"date": "2024-01-29", "close": 23.16, "volume": 458636.0}, {"date": "2024-01-30", "close": 24.01, "volume": 470622.0}, {"date": "2024-01-31", "close": 23.62, "volume": 423319.0}, {"date": "2024-02-01", "close": 23.04, "volume": 601954.0}, {"date": "2024-02-02", "close": 22.99, "volume": 636786.0}, {"date": "2024-02-05", "close": 22.56, "volume": 184228.0}, {"date": "2024-02-06", "close": 22.78, "volume": 248280.0}, {"date": "2024-02-07", "close": 22.91, "volume": 242836.0}, {"date": "2024-02-08", "close": 22.42, "volume": 334597.0}, {"date": "2024-02-09", "close": 22.61, "volume": 338192.0}, {"date": "2024-02-12", "close": 22.68, "volume": 168962.0}, {"date": "2024-02-13", "close": 23.0, "volume": 963633.0}, {"date": "2024-02-14", "close": 22.88, "volume": 261508.0}, {"date": "2024-02-15", "close": 23.05, "volume": 350410.0}, {"date": "2024-02-16", "close": 19.78, "volume": 2971246.0}, {"date": "2024-02-19", "close": 20.74, "volume": 1126956.0}, {"date": "2024-02-20", "close": 20.54, "volume": 492021.0}, {"date": "2024-02-21", "close": 20.13, "volume": 497797.0}, {"date": "2024-02-22", "close": 20.18, "volume": 520204.0}, {"date": "2024-02-23", "close": 20.75, "volume": 520689.0}, {"date": "2024-02-26", "close": 21.84, "volume": 691573.0}, {"date": "2024-02-27", "close": 21.48, "volume": 469030.0}, {"date": "2024-02-28", "close": 19.15, "volume": 2584344.0}, {"date": "2024-02-29", "close": 19.36, "volume": 914234.0}, {"date": "2024-03-01", "close": 19.71, "volume": 842519.0}, {"date": "2024-03-04", "close": 19.68, "volume": 362082.0}, {"date": "2024-03-05", "close": 19.65, "volume": 530636.0}, {"date": "2024-03-06", "close": 19.76, "volume": 560310.0}, {"date": "2024-03-07", "close": 19.46, "volume": 917532.0}, {"date": "2024-03-08", "close": 19.95, "volume": 744590.0}, {"date": "2024-03-11", "close": 20.07, "volume": 370323.0}, {"date": "2024-03-12", "close": 21.13, "volume": 792521.0}, {"date": "2024-03-13", "close": 20.63, "volume": 419228.0}, {"date": "2024-03-14", "close": 19.7, "volume": 489213.0}, {"date": "2024-03-15", "close": 20.24, "volume": 791791.0}, {"date": "2024-03-18", "close": 20.5, "volume": 359169.0}, {"date": "2024-03-19", "close": 20.51, "volume": 348441.0}, {"date": "2024-03-20", "close": 20.61, "volume": 354523.0}, {"date": "2024-03-21", "close": 20.76, "volume": 424157.0}, {"date": "2024-03-22", "close": 20.22, "volume": 398261.0}, {"date": "2024-03-25", "close": 20.53, "volume": 384754.0}, {"date": "2024-03-26", "close": 20.24, "volume": 174834.0}, {"date": "2024-03-27", "close": 20.77, "volume": 304897.0}, {"date": "2024-03-28", "close": 21.22, "volume": 374911.0}, {"date": "2024-04-02", "close": 21.51, "volume": 281378.0}, {"date": "2024-04-03", "close": 20.4, "volume": 300557.0}, {"date": "2024-04-04", "close": 20.8, "volume": 196887.0}, {"date": "2024-04-05", "close": 20.77, "volume": 312442.0}, {"date": "2024-04-08", "close": 20.8, "volume": 284006.0}, {"date": "2024-04-09", "close": 20.49, "volume": 176746.0}, {"date": "2024-04-10", "close": 20.94, "volume": 325406.0}, {"date": "2024-04-11", "close": 20.72, "volume": 157887.0}, {"date": "2024-04-12", "close": 20.76, "volume": 201147.0}, {"date": "2024-04-15", "close": 20.4, "volume": 318137.0}, {"date": "2024-04-16", "close": 19.45, "volume": 501181.0}, {"date": "2024-04-17", "close": 19.51, "volume": 245692.0}, {"date": "2024-04-18", "close": 19.67, "volume": 260297.0}, {"date": "2024-04-19", "close": 18.92, "volume": 449254.0}, {"date": "2024-04-22", "close": 19.28, "volume": 234347.0}, {"date": "2024-04-23", "close": 19.3, "volume": 149881.0}, {"date": "2024-04-24", "close": 18.85, "volume": 266295.0}, {"date": "2024-04-26", "close": 18.65, "volume": 566651.0}, {"date": "2024-04-29", "close": 19.25, "volume": 366543.0}, {"date": "2024-04-30", "close": 19.2, "volume": 216296.0}, {"date": "2024-05-01", "close": 19.06, "volume": 442875.0}, {"date": "2024-05-02", "close": 19.18, "volume": 304316.0}, {"date": "2024-05-03", "close": 19.7, "volume": 288623.0}, {"date": "2024-05-06", "close": 19.82, "volume": 353695.0}, {"date": "2024-05-07", "close": 20.25, "volume": 289953.0}, {"date": "2024-05-08", "close": 20.1, "volume": 246247.0}, {"date": "2024-05-09", "close": 19.31, "volume": 1196563.0}, {"date": "2024-05-10", "close": 19.09, "volume": 371730.0}, {"date": "2024-05-13", "close": 19.06, "volume": 224495.0}, {"date": "2024-05-14", "close": 20.2, "volume": 485959.0}, {"date": "2024-05-15", "close": 21.34, "volume": 673189.0}, {"date": "2024-05-16", "close": 21.8, "volume": 792641.0}, {"date": "2024-05-17", "close": 21.09, "volume": 342462.0}, {"date": "2024-05-20", "close": 21.01, "volume": 254663.0}, {"date": "2024-05-21", "close": 20.73, "volume": 297723.0}, {"date": "2024-05-22", "close": 20.71, "volume": 263091.0}, {"date": "2024-05-27", "close": 23.97, "volume": 1182630.0}, {"date": "2024-05-28", "close": 23.11, "volume": 985075.0}, {"date": "2024-05-29", "close": 20.96, "volume": 1142818.0}, {"date": "2024-05-30", "close": 20.72, "volume": 767025.0}, {"date": "2024-05-31", "close": 21.64, "volume": 890818.0}, {"date": "2024-06-03", "close": 20.27, "volume": 531929.0}, {"date": "2024-06-04", "close": 19.02, "volume": 1034242.0}, {"date": "2024-06-05", "close": 19.34, "volume": 728431.0}, {"date": "2024-06-06", "close": 19.39, "volume": 599508.0}, {"date": "2024-06-07", "close": 19.47, "volume": 488185.0}, {"date": "2024-06-11", "close": 19.02, "volume": 623804.0}, {"date": "2024-06-12", "close": 18.82, "volume": 380942.0}, {"date": "2024-06-13", "close": 19.31, "volume": 402851.0}, {"date": "2024-06-14", "close": 19.5, "volume": 374137.0}, {"date": "2024-06-17", "close": 19.8, "volume": 271475.0}, {"date": "2024-06-18", "close": 19.98, "volume": 320620.0}, {"date": "2024-06-19", "close": 19.94, "volume": 240790.0}, {"date": "2024-06-20", "close": 19.91, "volume": 417369.0}, {"date": "2024-06-21", "close": 20.0, "volume": 591493.0}, {"date": "2024-06-24", "close": 19.98, "volume": 253855.0}, {"date": "2024-06-25", "close": 20.22, "volume": 441304.0}, {"date": "2024-06-26", "close": 20.86, "volume": 448162.0}, {"date": "2024-06-27", "close": 20.62, "volume": 232164.0}, {"date": "2024-06-28", "close": 21.27, "volume": 389765.0}, {"date": "2024-07-01", "close": 20.21, "volume": 315587.0}, {"date": "2024-07-02", "close": 20.1, "volume": 306229.0}, {"date": "2024-07-03", "close": 19.9, "volume": 285437.0}, {"date": "2024-07-04", "close": 19.97, "volume": 210399.0}, {"date": "2024-07-05", "close": 19.97, "volume": 209699.0}, {"date": "2024-07-08", "close": 19.99, "volume": 281610.0}, {"date": "2024-07-09", "close": 19.5, "volume": 444138.0}, {"date": "2024-07-10", "close": 19.3, "volume": 296317.0}, {"date": "2024-07-11", "close": 19.86, "volume": 191233.0}, {"date": "2024-07-12", "close": 20.52, "volume": 316252.0}, {"date": "2024-07-15", "close": 20.45, "volume": 188379.0}, {"date": "2024-07-16", "close": 20.99, "volume": 591418.0}, {"date": "2024-07-17", "close": 22.14, "volume": 598839.0}, {"date": "2024-07-18", "close": 20.78, "volume": 408619.0}, {"date": "2024-07-19", "close": 20.68, "volume": 248102.0}, {"date": "2024-07-22", "close": 20.55, "volume": 170457.0}, {"date": "2024-07-23", "close": 20.87, "volume": 181510.0}, {"date": "2024-07-24", "close": 20.72, "volume": 242354.0}, {"date": "2024-07-25", "close": 20.1, "volume": 296845.0}, {"date": "2024-07-26", "close": 20.17, "volume": 202561.0}, {"date": "2024-07-29", "close": 19.86, "volume": 236836.0}, {"date": "2024-07-30", "close": 19.39, "volume": 534268.0}, {"date": "2024-07-31", "close": 19.3, "volume": 549867.0}, {"date": "2024-08-01", "close": 19.19, "volume": 322072.0}, {"date": "2024-08-02", "close": 18.65, "volume": 571686.0}, {"date": "2024-08-05", "close": 17.01, "volume": 1164100.0}, {"date": "2024-08-06", "close": 17.09, "volume": 602348.0}, {"date": "2024-08-09", "close": 16.15, "volume": 1638079.0}, {"date": "2024-08-12", "close": 16.23, "volume": 638984.0}, {"date": "2024-08-13", "close": 15.94, "volume": 672045.0}, {"date": "2024-08-14", "close": 15.6, "volume": 630753.0}, {"date": "2024-08-15", "close": 15.61, "volume": 541675.0}, {"date": "2024-08-16", "close": 15.57, "volume": 528465.0}, {"date": "2024-08-19", "close": 15.56, "volume": 583133.0}, {"date": "2024-08-20", "close": 15.32, "volume": 586135.0}, {"date": "2024-08-21", "close": 15.48, "volume": 402159.0}, {"date": "2024-08-22", "close": 15.21, "volume": 543873.0}, {"date": "2024-08-23", "close": 15.52, "volume": 558991.0}, {"date": "2024-08-26", "close": 15.59, "volume": 441766.0}, {"date": "2024-08-27", "close": 15.75, "volume": 351635.0}, {"date": "2024-08-28", "close": 15.34, "volume": 415641.0}, {"date": "2024-08-29", "close": 15.21, "volume": 422554.0}, {"date": "2024-08-30", "close": 15.59, "volume": 732085.0}, {"date": "2024-09-02", "close": 14.47, "volume": 624964.0}, {"date": "2024-09-03", "close": 14.07, "volume": 559249.0}, {"date": "2024-09-04", "close": 13.79, "volume": 714742.0}, {"date": "2024-09-05", "close": 13.92, "volume": 805425.0}, {"date": "2024-09-06", "close": 13.56, "volume": 470406.0}, {"date": "2024-09-09", "close": 13.75, "volume": 360208.0}, {"date": "2024-09-10", "close": 13.81, "volume": 508837.0}, {"date": "2024-09-11", "close": 13.33, "volume": 373680.0}, {"date": "2024-09-12", "close": 13.61, "volume": 356495.0}, {"date": "2024-09-13", "close": 13.76, "volume": 365429.0}, {"date": "2024-09-16", "close": 13.65, "volume": 495445.0}, {"date": "2024-09-17", "close": 13.65, "volume": 272748.0}, {"date": "2024-09-18", "close": 13.38, "volume": 322443.0}, {"date": "2024-09-19", "close": 13.54, "volume": 412741.0}, {"date": "2024-09-20", "close": 14.19, "volume": 1328906.0}, {"date": "2024-09-23", "close": 13.95, "volume": 669751.0}, {"date": "2024-09-24", "close": 13.96, "volume": 450434.0}, {"date": "2024-09-25", "close": 13.83, "volume": 415010.0}, {"date": "2024-09-26", "close": 14.35, "volume": 461397.0}, {"date": "2024-09-27", "close": 15.27, "volume": 580136.0}, {"date": "2024-09-30", "close": 15.14, "volume": 485831.0}, {"date": "2024-10-01", "close": 15.13, "volume": 422672.0}, {"date": "2024-10-02", "close": 14.96, "volume": 369310.0}, {"date": "2024-10-03", "close": 14.56, "volume": 503693.0}, {"date": "2024-10-04", "close": 14.05, "volume": 454628.0}, {"date": "2024-10-07", "close": 14.2, "volume": 462691.0}, {"date": "2024-10-08", "close": 13.61, "volume": 982946.0}, {"date": "2024-10-09", "close": 13.18, "volume": 666867.0}, {"date": "2024-10-10", "close": 13.14, "volume": 371006.0}, {"date": "2024-10-11", "close": 12.94, "volume": 582659.0}, {"date": "2024-10-14", "close": 13.02, "volume": 423271.0}, {"date": "2024-10-15", "close": 13.01, "volume": 452389.0}, {"date": "2024-10-16", "close": 12.7, "volume": 413270.0}, {"date": "2024-10-17", "close": 13.11, "volume": 654722.0}, {"date": "2024-10-18", "close": 13.13, "volume": 378785.0}, {"date": "2024-10-21", "close": 12.91, "volume": 400956.0}, {"date": "2024-10-22", "close": 12.55, "volume": 450607.0}, {"date": "2024-10-23", "close": 12.78, "volume": 391587.0}, {"date": "2024-10-24", "close": 12.45, "volume": 453390.0}, {"date": "2024-10-25", "close": 12.47, "volume": 347828.0}, {"date": "2024-10-28", "close": 12.61, "volume": 240056.0}, {"date": "2024-10-29", "close": 12.33, "volume": 288890.0}, {"date": "2024-10-30", "close": 12.28, "volume": 398168.0}, {"date": "2024-10-31", "close": 12.35, "volume": 638624.0}, {"date": "2024-11-01", "close": 12.25, "volume": 304278.0}, {"date": "2024-11-04", "close": 12.34, "volume": 232942.0}, {"date": "2024-11-05", "close": 12.27, "volume": 172071.0}, {"date": "2024-11-06", "close": 13.27, "volume": 752624.0}, {"date": "2024-11-07", "close": 14.4, "volume": 1063266.0}, {"date": "2024-11-08", "close": 16.57, "volume": 1544375.0}, {"date": "2024-11-11", "close": 16.33, "volume": 736471.0}, {"date": "2024-11-12", "close": 17.03, "volume": 677578.0}, {"date": "2024-11-13", "close": 16.54, "volume": 621463.0}, {"date": "2024-11-14", "close": 17.3, "volume": 1010869.0}, {"date": "2024-11-15", "close": 16.71, "volume": 594008.0}, {"date": "2024-11-18", "close": 15.63, "volume": 529451.0}, {"date": "2024-11-19", "close": 14.8, "volume": 772423.0}, {"date": "2024-11-20", "close": 13.69, "volume": 1117879.0}, {"date": "2024-11-21", "close": 12.43, "volume": 1148617.0}, {"date": "2024-11-22", "close": 12.36, "volume": 1231135.0}, {"date": "2024-11-25", "close": 12.66, "volume": 945194.0}, {"date": "2024-11-26", "close": 12.32, "volume": 811222.0}, {"date": "2024-11-27", "close": 12.37, "volume": 560559.0}, {"date": "2024-11-28", "close": 12.63, "volume": 482264.0}, {"date": "2024-11-29", "close": 12.47, "volume": 439500.0}, {"date": "2024-12-02", "close": 12.69, "volume": 465424.0}, {"date": "2024-12-03", "close": 13.39, "volume": 772908.0}, {"date": "2024-12-04", "close": 12.88, "volume": 1085782.0}, {"date": "2024-12-05", "close": 12.76, "volume": 546596.0}, {"date": "2024-12-06", "close": 12.8, "volume": 396354.0}, {"date": "2024-12-09", "close": 12.74, "volume": 327505.0}, {"date": "2024-12-10", "close": 12.97, "volume": 453547.0}, {"date": "2024-12-11", "close": 13.44, "volume": 566460.0}, {"date": "2024-12-12", "close": 13.24, "volume": 830255.0}, {"date": "2024-12-13", "close": 13.32, "volume": 332062.0}, {"date": "2024-12-16", "close": 13.3, "volume": 406559.0}, {"date": "2024-12-17", "close": 13.16, "volume": 504803.0}, {"date": "2024-12-18", "close": 12.9, "volume": 455950.0}, {"date": "2024-12-19", "close": 12.54, "volume": 445802.0}, {"date": "2024-12-20", "close": 12.14, "volume": 473703.0}, {"date": "2024-12-23", "close": 12.21, "volume": 410315.0}, {"date": "2024-12-24", "close": 12.2, "volume": 172311.0}, {"date": "2024-12-27", "close": 12.34, "volume": 299353.0}, {"date": "2024-12-30", "close": 12.2, "volume": 245134.0}, {"date": "2024-12-31", "close": 12.5, "volume": 211494.0}, {"date": "2025-01-02", "close": 12.25, "volume": 304869.0}, {"date": "2025-01-03", "close": 12.2, "volume": 262521.0}, {"date": "2025-01-06", "close": 12.01, "volume": 512405.0}, {"date": "2025-01-07", "close": 11.91, "volume": 572591.0}, {"date": "2025-01-08", "close": 12.46, "volume": 602138.0}, {"date": "2025-01-09", "close": 12.08, "volume": 300374.0}, {"date": "2025-01-10", "close": 11.91, "volume": 386658.0}, {"date": "2025-01-13", "close": 11.85, "volume": 543805.0}, {"date": "2025-01-14", "close": 12.0, "volume": 334612.0}, {"date": "2025-01-15", "close": 11.01, "volume": 1182743.0}, {"date": "2025-01-16", "close": 12.28, "volume": 1114697.0}, {"date": "2025-01-17", "close": 13.2, "volume": 706677.0}, {"date": "2025-01-20", "close": 12.9, "volume": 557003.0}, {"date": "2025-01-21", "close": 13.6, "volume": 505625.0}, {"date": "2025-01-22", "close": 14.01, "volume": 1234465.0}, {"date": "2025-01-23", "close": 14.55, "volume": 692696.0}, {"date": "2025-01-24", "close": 14.73, "volume": 523066.0}, {"date": "2025-01-28", "close": 14.39, "volume": 591417.0}, {"date": "2025-01-29", "close": 14.43, "volume": 471028.0}, {"date": "2025-01-30", "close": 14.45, "volume": 355317.0}, {"date": "2025-01-31", "close": 14.49, "volume": 249229.0}, {"date": "2025-02-03", "close": 13.67, "volume": 499180.0}, {"date": "2025-02-04", "close": 13.18, "volume": 461952.0}, {"date": "2025-02-05", "close": 13.76, "volume": 451525.0}, {"date": "2025-02-06", "close": 13.93, "volume": 475740.0}, {"date": "2025-02-07", "close": 14.02, "volume": 358568.0}, {"date": "2025-02-10", "close": 13.72, "volume": 248070.0}, {"date": "2025-02-11", "close": 13.31, "volume": 248298.0}, {"date": "2025-02-12", "close": 13.05, "volume": 305196.0}, {"date": "2025-02-13", "close": 13.15, "volume": 264657.0}, {"date": "2025-02-14", "close": 13.11, "volume": 265797.0}, {"date": "2025-02-17", "close": 13.3, "volume": 268640.0}, {"date": "2025-02-18", "close": 13.07, "volume": 287683.0}, {"date": "2025-02-19", "close": 13.41, "volume": 645218.0}, {"date": "2025-02-20", "close": 13.04, "volume": 378769.0}, {"date": "2025-02-21", "close": 13.27, "volume": 276175.0}, {"date": "2025-02-24", "close": 13.81, "volume": 608300.0}, {"date": "2025-02-25", "close": 13.39, "volume": 385134.0}, {"date": "2025-02-26", "close": 13.04, "volume": 346583.0}, {"date": "2025-02-27", "close": 14.2, "volume": 1025868.0}, {"date": "2025-02-28", "close": 13.23, "volume": 887308.0}, {"date": "2025-03-03", "close": 13.21, "volume": 670111.0}, {"date": "2025-03-04", "close": 12.33, "volume": 758906.0}, {"date": "2025-03-05", "close": 12.43, "volume": 742613.0}, {"date": "2025-03-06", "close": 12.59, "volume": 1198634.0}, {"date": "2025-03-07", "close": 12.28, "volume": 504700.0}, {"date": "2025-03-10", "close": 12.13, "volume": 445288.0}, {"date": "2025-03-11", "close": 11.4, "volume": 828176.0}, {"date": "2025-03-12", "close": 11.1, "volume": 823492.0}, {"date": "2025-03-13", "close": 11.03, "volume": 633924.0}, {"date": "2025-03-14", "close": 11.68, "volume": 600734.0}, {"date": "2025-03-17", "close": 12.06, "volume": 628421.0}, {"date": "2025-03-18", "close": 12.3, "volume": 497246.0}, {"date": "2025-03-19", "close": 12.26, "volume": 439719.0}, {"date": "2025-03-20", "close": 12.6, "volume": 564722.0}, {"date": "2025-03-21", "close": 12.55, "volume": 416984.0}, {"date": "2025-03-24", "close": 12.47, "volume": 299851.0}, {"date": "2025-03-25", "close": 12.62, "volume": 689962.0}, {"date": "2025-03-26", "close": 11.93, "volume": 999532.0}, {"date": "2025-03-27", "close": 12.01, "volume": 628767.0}, {"date": "2025-03-28", "close": 12.26, "volume": 435076.0}, {"date": "2025-03-31", "close": 11.93, "volume": 703012.0}, {"date": "2025-04-01", "close": 11.35, "volume": 561275.0}, {"date": "2025-04-02", "close": 10.81, "volume": 922800.0}, {"date": "2025-04-03", "close": 10.57, "volume": 914762.0}, {"date": "2025-04-04", "close": 9.86, "volume": 1310943.0}, {"date": "2025-04-07", "close": 9.05, "volume": 2630420.0}, {"date": "2025-04-08", "close": 9.29, "volume": 1470880.0}, {"date": "2025-04-09", "close": 8.72, "volume": 1735227.0}, {"date": "2025-04-10", "close": 9.57, "volume": 1480254.0}, {"date": "2025-04-11", "close": 9.19, "volume": 824012.0}, {"date": "2025-04-14", "close": 11.13, "volume": 1675439.0}, {"date": "2025-04-15", "close": 10.98, "volume": 1102530.0}, {"date": "2025-04-16", "close": 10.17, "volume": 852200.0}, {"date": "2025-04-17", "close": 10.53, "volume": 672718.0}, {"date": "2025-04-22", "close": 10.39, "volume": 458821.0}, {"date": "2025-04-23", "close": 11.01, "volume": 550515.0}, {"date": "2025-04-24", "close": 11.34, "volume": 493618.0}, {"date": "2025-04-28", "close": 10.99, "volume": 560080.0}, {"date": "2025-04-29", "close": 11.56, "volume": 677157.0}, {"date": "2025-04-30", "close": 11.66, "volume": 608951.0}, {"date": "2025-05-01", "close": 11.8, "volume": 455202.0}, {"date": "2025-05-02", "close": 12.44, "volume": 606889.0}, {"date": "2025-05-05", "close": 12.3, "volume": 630459.0}, {"date": "2025-05-06", "close": 12.15, "volume": 359857.0}, {"date": "2025-05-07", "close": 12.62, "volume": 752028.0}, {"date": "2025-05-08", "close": 12.8, "volume": 1193552.0}, {"date": "2025-05-09", "close": 13.29, "volume": 757061.0}, {"date": "2025-05-12", "close": 12.02, "volume": 1490963.0}, {"date": "2025-05-13", "close": 12.33, "volume": 859224.0}, {"date": "2025-05-14", "close": 13.18, "volume": 1450571.0}, {"date": "2025-05-15", "close": 12.96, "volume": 402326.0}, {"date": "2025-05-16", "close": 13.19, "volume": 374200.0}, {"date": "2025-05-19", "close": 12.63, "volume": 553071.0}, {"date": "2025-05-20", "close": 12.82, "volume": 367370.0}, {"date": "2025-05-21", "close": 12.92, "volume": 331755.0}, {"date": "2025-05-22", "close": 12.84, "volume": 275299.0}, {"date": "2025-05-23", "close": 12.87, "volume": 346210.0}, {"date": "2025-05-26", "close": 13.45, "volume": 424324.0}, {"date": "2025-05-27", "close": 14.05, "volume": 639366.0}, {"date": "2025-05-28", "close": 13.81, "volume": 387182.0}, {"date": "2025-05-29", "close": 14.13, "volume": 685533.0}, {"date": "2025-05-30", "close": 13.88, "volume": 615667.0}, {"date": "2025-06-02", "close": 13.57, "volume": 385401.0}, {"date": "2025-06-03", "close": 13.71, "volume": 308105.0}, {"date": "2025-06-04", "close": 13.9, "volume": 485435.0}, {"date": "2025-06-05", "close": 13.9, "volume": 322479.0}, {"date": "2025-06-06", "close": 13.76, "volume": 251566.0}, {"date": "2025-06-10", "close": 13.99, "volume": 522799.0}, {"date": "2025-06-11", "close": 13.83, "volume": 411733.0}, {"date": "2025-06-12", "close": 13.9, "volume": 331013.0}, {"date": "2025-06-13", "close": 13.1, "volume": 725687.0}, {"date": "2025-06-16", "close": 12.96, "volume": 431502.0}, {"date": "2025-06-17", "close": 12.85, "volume": 511845.0}, {"date": "2025-06-18", "close": 12.92, "volume": 617832.0}, {"date": "2025-06-19", "close": 12.44, "volume": 509534.0}, {"date": "2025-06-20", "close": 12.54, "volume": 885608.0}, {"date": "2025-06-23", "close": 12.26, "volume": 572088.0}, {"date": "2025-06-24", "close": 12.54, "volume": 652167.0}, {"date": "2025-06-25", "close": 12.54, "volume": 577946.0}, {"date": "2025-06-26", "close": 13.31, "volume": 1457972.0}, {"date": "2025-06-27", "close": 14.2, "volume": 655847.0}, {"date": "2025-06-30", "close": 14.11, "volume": 438022.0}, {"date": "2025-07-01", "close": 14.25, "volume": 411465.0}, {"date": "2025-07-02", "close": 14.0, "volume": 410138.0}, {"date": "2025-07-03", "close": 14.2, "volume": 360508.0}, {"date": "2025-07-04", "close": 14.28, "volume": 320280.0}, {"date": "2025-07-07", "close": 14.02, "volume": 245087.0}, {"date": "2025-07-08", "close": 13.88, "volume": 331633.0}, {"date": "2025-07-09", "close": 14.18, "volume": 411005.0}, {"date": "2025-07-10", "close": 14.61, "volume": 677092.0}, {"date": "2025-07-11", "close": 14.57, "volume": 551552.0}, {"date": "2025-07-14", "close": 14.36, "volume": 222447.0}, {"date": "2025-07-15", "close": 14.59, "volume": 209153.0}, {"date": "2025-07-16", "close": 14.76, "volume": 254039.0}, {"date": "2025-07-17", "close": 14.84, "volume": 358117.0}, {"date": "2025-07-18", "close": 15.39, "volume": 660569.0}, {"date": "2025-07-21", "close": 15.17, "volume": 429251.0}, {"date": "2025-07-22", "close": 15.75, "volume": 553645.0}, {"date": "2025-07-23", "close": 15.39, "volume": 439855.0}, {"date": "2025-07-24", "close": 16.77, "volume": 1188256.0}, {"date": "2025-07-25", "close": 16.48, "volume": 549960.0}, {"date": "2025-07-28", "close": 16.48, "volume": 188086.0}, {"date": "2025-07-29", "close": 16.7, "volume": 335375.0}, {"date": "2025-07-30", "close": 16.63, "volume": 240750.0}, {"date": "2025-07-31", "close": 17.29, "volume": 529813.0}, {"date": "2025-08-01", "close": 16.93, "volume": 401251.0}, {"date": "2025-08-04", "close": 17.28, "volume": 448991.0}, {"date": "2025-08-05", "close": 16.94, "volume": 525998.0}, {"date": "2025-08-06", "close": 17.01, "volume": 457650.0}, {"date": "2025-08-07", "close": 17.55, "volume": 962321.0}, {"date": "2025-08-08", "close": 17.78, "volume": 913348.0}, {"date": "2025-08-11", "close": 17.62, "volume": 476821.0}, {"date": "2025-08-12", "close": 17.88, "volume": 363851.0}, {"date": "2025-08-13", "close": 17.41, "volume": 792602.0}, {"date": "2025-08-14", "close": 16.54, "volume": 773667.0}, {"date": "2025-08-15", "close": 16.35, "volume": 534147.0}, {"date": "2025-08-18", "close": 17.06, "volume": 333219.0}, {"date": "2025-08-19", "close": 17.19, "volume": 233144.0}, {"date": "2025-08-20", "close": 16.93, "volume": 311187.0}, {"date": "2025-08-21", "close": 17.33, "volume": 294217.0}, {"date": "2025-08-22", "close": 17.17, "volume": 294857.0}, {"date": "2025-08-25", "close": 17.66, "volume": 385790.0}, {"date": "2025-08-26", "close": 17.8, "volume": 638176.0}, {"date": "2025-08-27", "close": 19.0, "volume": 867697.0}, {"date": "2025-08-28", "close": 19.51, "volume": 1012165.0}, {"date": "2025-08-29", "close": 19.01, "volume": 859689.0}, {"date": "2025-09-01", "close": 19.19, "volume": 432090.0}, {"date": "2025-09-02", "close": 19.61, "volume": 605238.0}, {"date": "2025-09-03", "close": 19.0, "volume": 728440.0}, {"date": "2025-09-04", "close": 19.98, "volume": 1139389.0}, {"date": "2025-09-05", "close": 20.48, "volume": 718139.0}, {"date": "2025-09-08", "close": 20.8, "volume": 634076.0}, {"date": "2025-09-09", "close": 20.2, "volume": 966234.0}, {"date": "2025-09-10", "close": 20.1, "volume": 721329.0}, {"date": "2025-09-11", "close": 18.6, "volume": 1220129.0}, {"date": "2025-09-12", "close": 19.27, "volume": 721746.0}, {"date": "2025-09-15", "close": 19.35, "volume": 314457.0}, {"date": "2025-09-16", "close": 19.6, "volume": 371077.0}, {"date": "2025-09-17", "close": 19.64, "volume": 559757.0}, {"date": "2025-09-18", "close": 20.14, "volume": 999869.0}, {"date": "2025-09-19", "close": 19.82, "volume": 1066394.0}, {"date": "2025-09-22", "close": 19.62, "volume": 415741.0}, {"date": "2025-09-23", "close": 19.73, "volume": 309027.0}, {"date": "2025-09-24", "close": 19.69, "volume": 292786.0}, {"date": "2025-09-25", "close": 19.75, "volume": 320240.0}, {"date": "2025-09-26", "close": 19.39, "volume": 621045.0}, {"date": "2025-09-29", "close": 19.7, "volume": 392677.0}, {"date": "2025-09-30", "close": 19.74, "volume": 201212.0}, {"date": "2025-10-01", "close": 19.87, "volume": 352780.0}, {"date": "2025-10-02", "close": 20.75, "volume": 724422.0}, {"date": "2025-10-03", "close": 21.5, "volume": 733776.0}, {"date": "2025-10-06", "close": 21.46, "volume": 274849.0}, {"date": "2025-10-07", "close": 21.38, "volume": 371688.0}, {"date": "2025-10-08", "close": 21.07, "volume": 274628.0}, {"date": "2025-10-09", "close": 21.32, "volume": 233779.0}, {"date": "2025-10-10", "close": 21.39, "volume": 458988.0}, {"date": "2025-10-13", "close": 20.5, "volume": 465120.0}, {"date": "2025-10-14", "close": 20.47, "volume": 380783.0}, {"date": "2025-10-15", "close": 20.72, "volume": 612644.0}, {"date": "2025-10-16", "close": 21.22, "volume": 249735.0}, {"date": "2025-10-17", "close": 20.65, "volume": 424706.0}, {"date": "2025-10-20", "close": 21.52, "volume": 890392.0}, {"date": "2025-10-21", "close": 21.98, "volume": 311777.0}, {"date": "2025-10-22", "close": 21.39, "volume": 259880.0}, {"date": "2025-10-23", "close": 20.94, "volume": 281079.0}, {"date": "2025-10-24", "close": 21.4, "volume": 288427.0}, {"date": "2025-10-27", "close": 21.32, "volume": 218043.0}, {"date": "2025-10-28", "close": 21.4, "volume": 326274.0}, {"date": "2025-10-29", "close": 21.46, "volume": 292724.0}, {"date": "2025-10-30", "close": 21.94, "volume": 301405.0}, {"date": "2025-10-31", "close": 21.76, "volume": 416946.0}, {"date": "2025-11-03", "close": 20.95, "volume": 388081.0}, {"date": "2025-11-04", "close": 20.69, "volume": 291169.0}, {"date": "2025-11-05", "close": 20.23, "volume": 544682.0}, {"date": "2025-11-06", "close": 18.12, "volume": 1312833.0}, {"date": "2025-11-07", "close": 18.58, "volume": 1282910.0}, {"date": "2025-11-10", "close": 18.67, "volume": 487281.0}, {"date": "2025-11-11", "close": 18.73, "volume": 352677.0}, {"date": "2025-11-12", "close": 18.64, "volume": 425009.0}, {"date": "2025-11-13", "close": 18.76, "volume": 347838.0}, {"date": "2025-11-14", "close": 19.0, "volume": 304788.0}, {"date": "2025-11-17", "close": 18.89, "volume": 302909.0}, {"date": "2025-11-18", "close": 18.4, "volume": 324345.0}, {"date": "2025-11-19", "close": 18.28, "volume": 540475.0}, {"date": "2025-11-20", "close": 18.49, "volume": 275618.0}, {"date": "2025-11-21", "close": 18.15, "volume": 213631.0}, {"date": "2025-11-24", "close": 18.38, "volume": 310553.0}, {"date": "2025-11-25", "close": 18.61, "volume": 502229.0}, {"date": "2025-11-26", "close": 19.22, "volume": 381776.0}, {"date": "2025-11-27", "close": 19.12, "volume": 232184.0}, {"date": "2025-11-28", "close": 19.64, "volume": 226436.0}, {"date": "2025-12-01", "close": 19.21, "volume": 223997.0}, {"date": "2025-12-02", "close": 19.08, "volume": 312160.0}, {"date": "2025-12-03", "close": 19.13, "volume": 254341.0}, {"date": "2025-12-04", "close": 19.08, "volume": 174911.0}, {"date": "2025-12-05", "close": 19.75, "volume": 200947.0}, {"date": "2025-12-08", "close": 19.75, "volume": 242947.0}, {"date": "2025-12-09", "close": 20.08, "volume": 234724.0}, {"date": "2025-12-10", "close": 19.63, "volume": 339243.0}, {"date": "2025-12-11", "close": 19.59, "volume": 196538.0}, {"date": "2025-12-12", "close": 19.01, "volume": 187217.0}, {"date": "2025-12-15", "close": 19.28, "volume": 297828.0}, {"date": "2025-12-16", "close": 19.5, "volume": 218945.0}, {"date": "2025-12-17", "close": 19.9, "volume": 358906.0}, {"date": "2025-12-18", "close": 19.39, "volume": 383447.0}, {"date": "2025-12-19", "close": 19.59, "volume": 325619.0}, {"date": "2025-12-22", "close": 19.83, "volume": 189022.0}, {"date": "2025-12-23", "close": 20.14, "volume": 151070.0}, {"date": "2025-12-24", "close": 19.69, "volume": 121822.0}, {"date": "2025-12-29", "close": 19.13, "volume": 246779.0}, {"date": "2025-12-30", "close": 18.81, "volume": 249696.0}, {"date": "2025-12-31", "close": 18.61, "volume": 170646.0}, {"date": "2026-01-02", "close": 18.91, "volume": 180477.0}, {"date": "2026-01-05", "close": 19.02, "volume": 173099.0}, {"date": "2026-01-06", "close": 18.81, "volume": 175883.0}, {"date": "2026-01-07", "close": 18.28, "volume": 251045.0}, {"date": "2026-01-08", "close": 18.76, "volume": 349728.0}, {"date": "2026-01-09", "close": 19.22, "volume": 217456.0}, {"date": "2026-01-12", "close": 19.32, "volume": 198847.0}, {"date": "2026-01-13", "close": 19.3, "volume": 211244.0}, {"date": "2026-01-14", "close": 20.47, "volume": 670490.0}, {"date": "2026-01-15", "close": 19.71, "volume": 581791.0}, {"date": "2026-01-16", "close": 19.14, "volume": 424059.0}, {"date": "2026-01-19", "close": 18.42, "volume": 397874.0}, {"date": "2026-01-20", "close": 18.05, "volume": 266757.0}, {"date": "2026-01-21", "close": 18.17, "volume": 246619.0}, {"date": "2026-01-22", "close": 18.13, "volume": 219014.0}, {"date": "2026-01-23", "close": 17.65, "volume": 403481.0}, {"date": "2026-01-27", "close": 17.43, "volume": 348916.0}, {"date": "2026-01-28", "close": 17.1, "volume": 354775.0}, {"date": "2026-01-29", "close": 16.85, "volume": 444895.0}, {"date": "2026-01-30", "close": 16.69, "volume": 328691.0}, {"date": "2026-02-02", "close": 16.25, "volume": 610501.0}, {"date": "2026-02-03", "close": 14.63, "volume": 1418441.0}, {"date": "2026-02-05", "close": 13.2, "volume": 1310616.0}, {"date": "2026-02-06", "close": 12.52, "volume": 1076188.0}, {"date": "2026-02-09", "close": 13.31, "volume": 578915.0}, {"date": "2026-02-10", "close": 13.51, "volume": 601984.0}, {"date": "2026-02-11", "close": 13.43, "volume": 280467.0}, {"date": "2026-02-12", "close": 13.57, "volume": 520298.0}, {"date": "2026-02-13", "close": 12.75, "volume": 481622.0}, {"date": "2026-02-16", "close": 12.9, "volume": 264717.0}, {"date": "2026-02-17", "close": 12.8, "volume": 331895.0}, {"date": "2026-02-18", "close": 13.01, "volume": 261444.0}, {"date": "2026-02-19", "close": 13.08, "volume": 430478.0}, {"date": "2026-02-20", "close": 13.07, "volume": 422293.0}, {"date": "2026-02-23", "close": 12.6, "volume": 335359.0}, {"date": "2026-02-24", "close": 12.24, "volume": 598616.0}, {"date": "2026-02-25", "close": 12.71, "volume": 563471.0}, {"date": "2026-02-26", "close": 13.44, "volume": 707000.0}, {"date": "2026-02-27", "close": 13.05, "volume": 428885.0}, {"date": "2026-03-02", "close": 13.77, "volume": 606227.0}, {"date": "2026-03-03", "close": 12.56, "volume": 659316.0}, {"date": "2026-03-04", "close": 12.0, "volume": 849308.0}, {"date": "2026-03-05", "close": 12.32, "volume": 514899.0}, {"date": "2026-03-06", "close": 12.35, "volume": 839622.0}, {"date": "2026-03-09", "close": 11.68, "volume": 1145349.0}, {"date": "2026-03-10", "close": 12.75, "volume": 753548.0}, {"date": "2026-03-11", "close": 12.55, "volume": 425969.0}, {"date": "2026-03-12", "close": 11.95, "volume": 556380.0}, {"date": "2026-03-13", "close": 11.76, "volume": 411895.0}, {"date": "2026-03-16", "close": 11.57, "volume": 386032.0}, {"date": "2026-03-17", "close": 11.4, "volume": 361306.0}, {"date": "2026-03-18", "close": 11.48, "volume": 886458.0}, {"date": "2026-03-19", "close": 11.28, "volume": 387323.0}, {"date": "2026-03-20", "close": 11.47, "volume": 2719772.0}, {"date": "2026-03-23", "close": 11.49, "volume": 956949.0}, {"date": "2026-03-24", "close": 11.3, "volume": 543295.0}, {"date": "2026-03-25", "close": 11.93, "volume": 523472.0}, {"date": "2026-03-26", "close": 11.85, "volume": 304514.0}, {"date": "2026-03-27", "close": 11.78, "volume": 298332.0}, {"date": "2026-03-30", "close": 11.63, "volume": 278859.0}, {"date": "2026-03-31", "close": 11.81, "volume": 518165.0}, {"date": "2026-04-01", "close": 12.34, "volume": 482680.0}, {"date": "2026-04-02", "close": 12.03, "volume": 436301.0}, {"date": "2026-04-07", "close": 12.3, "volume": 247337.0}, {"date": "2026-04-08", "close": 13.0, "volume": 489697.0}, {"date": "2026-04-09", "close": 12.58, "volume": 252921.0}, {"date": "2026-04-10", "close": 12.52, "volume": 247703.0}, {"date": "2026-04-13", "close": 12.23, "volume": 206401.0}, {"date": "2026-04-14", "close": 12.36, "volume": 277046.0}, {"date": "2026-04-15", "close": 12.49, "volume": 414922.0}, {"date": "2026-04-16", "close": 12.48, "volume": 285507.0}, {"date": "2026-04-17", "close": 12.49, "volume": 254622.0}, {"date": "2026-04-20", "close": 12.48, "volume": 202141.0}, {"date": "2026-04-21", "close": 12.45, "volume": 213023.0}, {"date": "2026-04-22", "close": 12.14, "volume": 237860.0}, {"date": "2026-04-23", "close": 12.18, "volume": 312591.0}, {"date": "2026-04-24", "close": 12.33, "volume": 283618.0}, {"date": "2026-04-27", "close": 12.2, "volume": 170555.0}, {"date": "2026-04-28", "close": 11.93, "volume": 347557.0}, {"date": "2026-04-29", "close": 12.27, "volume": 299700.0}, {"date": "2026-04-30", "close": 12.46, "volume": 321185.0}, {"date": "2026-05-01", "close": 12.47, "volume": 234975.0}, {"date": "2026-05-04", "close": 12.6, "volume": 203308.0}, {"date": "2026-05-05", "close": 12.45, "volume": 211389.0}, {"date": "2026-05-06", "close": 12.32, "volume": 167920.0}, {"date": "2026-05-07", "close": 13.05, "volume": 638628.0}, {"date": "2026-05-08", "close": 12.8, "volume": 535278.0}, {"date": "2026-05-11", "close": 13.39, "volume": 451058.0}, {"date": "2026-05-12", "close": 12.87, "volume": 470357.0}, {"date": "2026-05-13", "close": 12.71, "volume": 434767.0}, {"date": "2026-05-14", "close": 12.85, "volume": 237089.0}, {"date": "2026-05-15", "close": 12.79, "volume": 187506.0}, {"date": "2026-05-18", "close": 12.35, "volume": 274285.0}, {"date": "2026-05-19", "close": 12.63, "volume": 299101.0}, {"date": "2026-05-20", "close": 12.42, "volume": 175867.0}, {"date": "2026-05-21", "close": 13.04, "volume": 347617.0}, {"date": "2026-05-22", "close": 13.67, "volume": 381839.0}, {"date": "2026-05-25", "close": 14.5, "volume": 439567.0}, {"date": "2026-05-26", "close": 14.43, "volume": 284558.0}, {"date": "2026-05-27", "close": 13.84, "volume": 387565.0}, {"date": "2026-05-28", "close": 13.8, "volume": 277315.0}, {"date": "2026-05-29", "close": 14.54, "volume": 344318.0}, {"date": "2026-06-01", "close": 14.21, "volume": 224193.0}, {"date": "2026-06-02", "close": 13.76, "volume": 341170.0}, {"date": "2026-06-03", "close": 13.59, "volume": 541933.0}, {"date": "2026-06-04", "close": 13.53, "volume": 189209.0}, {"date": "2026-06-05", "close": 13.65, "volume": 175497.0}, {"date": "2026-06-09", "close": 13.43, "volume": 388012.0}, {"date": "2026-06-10", "close": 13.24, "volume": 222234.0}, {"date": "2026-06-11", "close": 13.31, "volume": 237700.0}, {"date": "2026-06-12", "close": 13.39, "volume": 299902.0}, {"date": "2026-06-15", "close": 12.95, "volume": 294815.0}, {"date": "2026-06-16", "close": 12.77, "volume": 401365.0}, {"date": "2026-06-17", "close": 12.99, "volume": 414141.0}, {"date": "2026-06-18", "close": 13.25, "volume": 464360.0}, {"date": "2026-06-19", "close": 12.74, "volume": 1283208.0}, {"date": "2026-06-22", "close": 12.42, "volume": 362589.0}, {"date": "2026-06-23", "close": 12.38, "volume": 674029.0}, {"date": "2026-06-24", "close": 12.9, "volume": 871360.0}, {"date": "2026-06-25", "close": 12.76, "volume": 563076.0}, {"date": "2026-06-26", "close": 12.2, "volume": 931346.0}, {"date": "2026-06-29", "close": 16.6, "volume": 1809027.0}, {"date": "2026-06-30", "close": 17.75, "volume": 1777281.0}, {"date": "2026-07-01", "close": 17.65, "volume": 970485.0}, {"date": "2026-07-02", "close": 17.0, "volume": 757499.0}, {"date": "2026-07-03", "close": 16.74, "volume": 524705.0}, {"date": "2026-07-06", "close": 16.65, "volume": 477084.0}, {"date": "2026-07-07", "close": 16.34, "volume": 881461.0}, {"date": "2026-07-08", "close": 16.74, "volume": 415072.0}, {"date": "2026-07-09", "close": 16.78, "volume": 494962.0}, {"date": "2026-07-10", "close": 16.52, "volume": 320392.0}, {"date": "2026-07-13", "close": 16.5, "volume": 318012.0}, {"date": "2026-07-14", "close": 16.69, "volume": 369250.0}, {"date": "2026-07-15", "close": 17.54, "volume": 470523.0}, {"date": "2026-07-16", "close": 17.51, "volume": 346069.0}, {"date": "2026-07-17", "close": 16.97, "volume": 210436.0}, {"date": "2026-07-20", "close": 16.95, "volume": 225770.0}, {"date": "2026-07-21", "close": 16.76, "volume": 509283.0}, {"date": "2026-07-22", "close": 17.29, "volume": 398049.0}, {"date": "2026-07-23", "close": 16.46, "volume": 482913.0}, {"date": "2026-07-24", "close": 16.46, "volume": 334729.0}, {"date": "2026-07-27", "close": 16.7, "volume": 311363.0}, {"date": "2026-07-28", "close": 17.05, "volume": 279088.0}, {"date": "2026-07-29", "close": 17.13, "volume": 380739.0}, {"date": "2026-07-30", "close": 17.48, "volume": 566069.0}, {"date": "2026-07-31", "close": 18.0, "volume": 674686.0}, {"date": "2026-08-03", "close": 18.59, "volume": 331788.0}, {"date": "2026-08-04", "close": 18.61, "volume": 341729.0}, {"date": "2026-08-05", "close": 21.64, "volume": 2155548.0}, {"date": "2026-08-06", "close": 21.56, "volume": 1012625.0}, {"date": "2026-08-07", "close": 22.72, "volume": 790891.0}, {"date": "2026-08-10", "close": 23.0, "volume": 779090.0}, {"date": "2026-08-11", "close": 23.64, "volume": 717873.0}, {"date": "2026-08-12", "close": 23.31, "volume": 394942.0}, {"date": "2026-08-13", "close": 23.57, "volume": 743212.0}, {"date": "2026-08-14", "close": 23.45, "volume": 362660.0}, {"date": "2026-08-17", "close": 22.95, "volume": 503179.0}, {"date": "2026-08-18", "close": 23.04, "volume": 500357.0}, {"date": "2026-08-19", "close": 22.85, "volume": 575192.0}, {"date": "2026-08-20", "close": 23.14, "volume": 769119.0}, {"date": "2026-08-21", "close": 22.46, "volume": 552370.0}, {"date": "2026-08-24", "close": 22.45, "volume": 362496.0}, {"date": "2026-08-25", "close": 22.53, "volume": 727764.0}, {"date": "2026-08-26", "close": 20.15, "volume": 796019.0}, {"date": "2026-08-27", "close": 21.02, "volume": 702207.0}, {"date": "2026-08-28", "close": 20.45, "volume": 597870.0}, {"date": "2026-08-31", "close": 19.74, "volume": 941982.0}, {"date": "2026-09-01", "close": 19.89, "volume": 474053.0}, {"date": "2026-09-02", "close": 19.96, "volume": 610052.0}, {"date": "2026-09-03", "close": 20.57, "volume": 299553.0}, {"date": "2026-09-04", "close": 20.33, "volume": 901431.0}, {"date": "2026-09-07", "close": 20.46, "volume": 240310.0}], "refreshing": true}