{"ticker": "NHC", "overview": {"name": "New Hope Corporation Limited", "country": "Australia", "industry": "Energy"}, "description": "New Hope Corporation Limited trades as NHC on the ASX and is registered in Australia, classified under Energy. An Australian controlled diversified energy company with interests and operations spanning coal mining, exploration, port operation, conventional oil, agriculture, innovative technologies and investment. Privy Trades holds 957 insider filings for the company, from September 2003 to September 2026. Across those, 22 insiders disclosed 28 open-market purchases totalling $6.75M against 244 sales totalling $86.57M. We also hold 262 ASX director and substantial-holder notices naming 18 distinct holders.", "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": "NHC", "has_prices": true, "as_of": "2026-09-07", "last": 6.35, "prev_close": 6.1, "change": 0.25, "change_pct": 0.04098360655737705, "session_volume": 3206984.0, "vwap_5": 6.165237197788555, "vwap_20": 5.812497073354437, "vwap_60": 5.4693528261863555, "vwap_250": 4.989263073988246, "high_52w": 6.35, "low_52w": 3.79, "avg_volume_20": 2304600.9, "sessions": 400, "market_cap": {"value": 5433898468.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03101716", "src": "ASX", "ticker": "NHC", "cik": "", "company": "New Hope Corporation Limited", "company_raw": "New Hope Corporation Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of NHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101716", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101716-2A1678126", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101329-2A1677927", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Stocker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Stocker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. McGill AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Millner AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Stocker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. McGill AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Millner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Stocker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/nhc", "needs_ocr": 0}], "directors": [{"name": "L Stocker", "first_seen": "2024-03-27", "last_seen": "2025-03-04", "status": "current", "notices": 2}, {"name": "T Millner", "first_seen": "2019-03-24", "last_seen": "2025-03-21", "status": "current", "notices": 7}, {"name": "R Millner AO", "first_seen": "2023-09-25", "last_seen": "2025-09-23", "status": "current", "notices": 4}, {"name": "S Palmer", "first_seen": "2019-11-26", "last_seen": "2019-11-26", "status": "past", "notices": 1}, {"name": "R Millner", "first_seen": "2019-03-22", "last_seen": "2020-04-02", "status": "past", "notices": 2}, {"name": "S Stephan", "first_seen": "2018-03-26", "last_seen": "2020-09-01", "status": "past", "notices": 8}, {"name": "J McGill", "first_seen": "2020-06-22", "last_seen": "2020-09-25", "status": "past", "notices": 2}, {"name": "W Grant", "first_seen": "2020-11-17", "last_seen": "2020-11-17", "status": "past", "notices": 1}, {"name": "J.McGill AO", "first_seen": "2022-06-01", "last_seen": "2022-06-01", "status": "past", "notices": 1}, {"name": "S Boulton", "first_seen": "2022-11-04", "last_seen": "2022-11-04", "status": "past", "notices": 1}, {"name": "L. Stocker", "first_seen": "2023-01-31", "last_seen": "2023-04-27", "status": "past", "notices": 2}, {"name": "R. Millner", "first_seen": "2022-09-27", "last_seen": "2023-04-28", "status": "past", "notices": 5}, {"name": "Ian Williams", "first_seen": "2021-01-14", "last_seen": "2023-09-19", "status": "past", "notices": 2}, {"name": "T. Millner", "first_seen": "2022-06-01", "last_seen": "2023-09-22", "status": "past", "notices": 5}, {"name": "S. Boulton", "first_seen": "2023-09-22", "last_seen": "2023-09-22", "status": "past", "notices": 1}, {"name": "R.Millner", "first_seen": "2021-11-08", "last_seen": "2023-09-22", "status": "past", "notices": 3}, {"name": "J. McGill AO", "first_seen": "2023-01-06", "last_seen": "2023-12-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Issued Capital", "title": "Proposed issue of securities - NHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149694-2A1704696"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "Presentation on New Hope and Malabar to Combine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149689-2A1704692"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "New Hope and Malabar to combine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149688-2A1704690"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147455-2A1703635"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - NHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146033-2A1702964"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notice to Noteholders (Notes due 2032)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138130-2A1698393"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notice to Noteholders (Notes due 2029)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138129-2A1698391"}, {"date": "2026-09-18", "form": "Progress Report", "title": "Amended Announcement Coal Resources and Reserves 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137121-2A1697948"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135455-2A1697136"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "Presentation on Full Year Results 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135450-2A1697130"}], "performance": {"ticker": "NHC", "has_prices": true, "summary": {"n": 28, "avg": 1.6274865797067146, "win_rate": 1.0, "best": 8.62121212121212, "worst": 0.06722689075630243, "as_of": "2026-09-07"}, "buys": [{"who": "Piercey Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174858.8491, "date": "2026-06-01", "score": 41.9, "ref_price": 5.92, "return": 0.07263513513513509}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133923.6, "date": "2023-09-06", "score": 55.6, "ref_price": 5.95, "return": 0.06722689075630243}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130800.00000000001, "date": "2023-09-06", "score": 55.4, "ref_price": 5.95, "return": 0.06722689075630243}, {"who": "ADAMS W ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.9507, "date": "2023-08-09", "score": 40.9, "ref_price": 5.56, "return": 0.1420863309352518}, {"who": "LAROCHE RICHARD F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128944.2, "date": "2023-06-29", "score": 40.5, "ref_price": 4.85, "return": 0.30927835051546393}, {"who": "BURGESS ERNEST G III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135350.17, "date": "2023-05-15", "score": 41.0, "ref_price": 5.13, "return": 0.23781676413255357}, {"who": "ABERNATHY JAMES PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125011.20000000001, "date": "2023-02-23", "score": 41.3, "ref_price": 5.35, "return": 0.1869158878504673}, {"who": "LAROCHE RICHARD F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29062.179, "date": "2020-09-22", "score": 33.0, "ref_price": 1.21, "return": 4.24793388429752}, {"who": "LASSITER DAVID L", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Corporate Affairs", "amount": 46830.0, "date": "2013-11-22", "score": 34.1, "ref_price": 3.52, "return": 0.8039772727272726}, {"who": "ADAMS W ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 642000.0, "date": "2011-08-22", "score": 49.0, "ref_price": 4.99, "return": 0.2725450901803606}, {"who": "Ussery Robert Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 33000.0, "date": "2011-08-10", "score": 37.3, "ref_price": 5.09, "return": 0.24754420432220037}, {"who": "ADAMS ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 63520.0, "date": "2011-08-09", "score": 46.8, "ref_price": 4.9, "return": 0.2959183673469386}, {"who": "LAROCHE RICHARD F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79305.09999999999, "date": "2010-10-04", "score": 39.2, "ref_price": 5.05, "return": 0.2574257425742574}, {"who": "LAROCHE RICHARD F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158916.1, "date": "2010-09-17", "score": 41.4, "ref_price": 5.15, "return": 0.23300970873786392}, {"who": "LAROCHE RICHARD F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1724012.5, "date": "2010-05-14", "score": 68.8, "ref_price": 4.87, "return": 0.30390143737166314}, {"who": "ADAMS ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1250000.0, "date": "2010-05-14", "score": 64.8, "ref_price": 4.87, "return": 0.30390143737166314}, {"who": "ADAMS ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1242791.0, "date": "2009-09-09", "score": 65.9, "ref_price": 5.19, "return": 0.22350674373795745}, {"who": "ADAMS ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 105000.0, "date": "2008-11-21", "score": 49.6, "ref_price": 3.25, "return": 0.9538461538461538}, {"who": "Ussery Robert Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P., Operations", "amount": 52500.0, "date": "2008-11-21", "score": 33.1, "ref_price": 3.25, "return": 0.9538461538461538}, {"who": "DANIEL DONALD K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Controller", "amount": 13540.0, "date": "2008-10-03", "score": 34.1, "ref_price": 4.51, "return": 0.4079822616407982}, {"who": "Ussery Robert Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P., Operations", "amount": 8400.0, "date": "2008-05-07", "score": 22.0, "ref_price": 4.0, "return": 0.5874999999999999}, {"who": "Ussery Robert Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P., Operations", "amount": 35000.0, "date": "2008-05-06", "score": 30.0, "ref_price": 3.81, "return": 0.6666666666666665}, {"who": "DANIEL DONALD K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Controller", "amount": 99015.0, "date": "2008-01-16", "score": 44.1, "ref_price": 2.02, "return": 2.1435643564356437}, {"who": "HASSAN EMIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2005-06-06", "score": 40.4, "ref_price": 1.14, "return": 4.5701754385964914}, {"who": "ADAMS W ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35196.0, "date": "2004-11-10", "score": 33.7, "ref_price": 1.37, "return": 3.6350364963503643}, {"who": "HASSAN EMIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94500.0, "date": "2004-05-11", "score": 53.8, "ref_price": 0.72, "return": 7.819444444444445}, {"who": "HASSAN EMIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2004-04-27", "score": 32.6, "ref_price": 0.8, "return": 6.937499999999999}, {"who": "DENBESTEN KENNETH D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 7220.0, "date": "2003-09-17", "score": 32.2, "ref_price": 0.66, "return": 8.62121212121212}]}, "price_series": [{"date": "2003-09-16", "close": 0.7, "volume": 1623648.0}, {"date": "2003-09-17", "close": 0.66, "volume": 1855857.0}, {"date": "2003-09-18", "close": 0.65, "volume": 1533704.0}, {"date": "2003-09-19", "close": 0.65, "volume": 526517.0}, {"date": "2003-09-22", "close": 0.66, "volume": 238030.0}, {"date": "2003-09-23", "close": 0.64, "volume": 265950.0}, {"date": "2003-09-24", "close": 0.6, "volume": 356138.0}, {"date": "2003-09-25", "close": 0.62, "volume": 143050.0}, {"date": "2003-09-26", "close": 0.63, "volume": 220385.0}, {"date": "2003-09-29", "close": 0.6, "volume": 131395.0}, {"date": "2003-09-30", "close": 0.61, "volume": 54756.0}, {"date": "2003-10-01", "close": 0.61, "volume": 118263.0}, {"date": "2003-10-02", "close": 0.6, "volume": 217489.0}, {"date": "2003-10-03", "close": 0.63, "volume": 74850.0}, {"date": "2003-10-06", "close": 0.66, "volume": 192900.0}, {"date": "2003-10-07", "close": 0.65, "volume": 606050.0}, {"date": "2003-10-08", "close": 0.65, "volume": 425060.0}, {"date": "2003-10-09", "close": 0.65, "volume": 250625.0}, {"date": "2003-10-10", "close": 0.63, "volume": 107184.0}, {"date": "2003-10-13", "close": 0.62, "volume": 1834819.0}, {"date": "2003-10-14", "close": 0.63, "volume": 264711.0}, {"date": "2003-10-15", "close": 0.63, "volume": 140404.0}, {"date": "2003-10-16", "close": 0.63, "volume": 136273.0}, {"date": "2003-10-17", "close": 0.62, "volume": 132912.0}, {"date": "2003-10-20", "close": 0.61, "volume": 49149.0}, {"date": "2003-10-21", "close": 0.61, "volume": 121989.0}, {"date": "2003-10-22", "close": 0.62, "volume": 65331.0}, {"date": "2003-10-23", "close": 0.64, "volume": 57291.0}, {"date": "2003-10-24", "close": 0.62, "volume": 12848488.0}, {"date": "2003-10-27", "close": 0.61, "volume": 83438.0}, {"date": "2003-10-28", "close": 0.62, "volume": 22444.0}, {"date": "2003-10-29", "close": 0.61, "volume": 37166.0}, {"date": "2003-10-30", "close": 0.61, "volume": 11957.0}, {"date": "2003-10-31", "close": 0.61, "volume": 91220.0}, {"date": "2003-11-03", "close": 0.61, "volume": 55077.0}, {"date": "2003-11-04", "close": 0.61, "volume": 24918.0}, {"date": "2003-11-05", "close": 0.61, "volume": 16000.0}, {"date": "2003-11-06", "close": 0.62, "volume": 177621.0}, {"date": "2003-11-07", "close": 0.6, "volume": 41071.0}, {"date": "2003-11-10", "close": 0.61, "volume": 62914.0}, {"date": "2003-11-11", "close": 0.61, "volume": 27025.0}, {"date": "2003-11-12", "close": 0.61, "volume": 63826.0}, {"date": "2003-11-13", "close": 0.57, "volume": 133382.0}, {"date": "2003-11-14", "close": 0.57, "volume": 16484.0}, {"date": "2003-11-17", "close": 0.56, "volume": 414653.0}, {"date": "2003-11-18", "close": 0.56, "volume": 1939529.0}, {"date": "2003-11-19", "close": 0.56, "volume": 80402.0}, {"date": "2003-11-20", "close": 0.56, "volume": 22098.0}, {"date": "2003-11-21", "close": 0.56, "volume": 19613.0}, {"date": "2003-11-24", "close": 0.56, "volume": 81174.0}, {"date": "2003-11-25", "close": 0.56, "volume": 140726.0}, {"date": "2003-11-26", "close": 0.6, "volume": 53500.0}, {"date": "2003-11-27", "close": 0.57, "volume": 24138.0}, {"date": "2003-11-28", "close": 0.56, "volume": 41947.0}, {"date": "2003-12-01", "close": 0.56, "volume": 35375.0}, {"date": "2003-12-02", "close": 0.57, "volume": 11350.0}, {"date": "2003-12-03", "close": 0.56, "volume": 5500.0}, {"date": "2003-12-04", "close": 0.57, "volume": 5098232.0}, {"date": "2003-12-05", "close": 0.64, "volume": 5925165.0}, {"date": "2003-12-08", "close": 0.59, "volume": 26461.0}, {"date": "2003-12-09", "close": 0.62, "volume": 10141842.0}, {"date": "2003-12-10", "close": 0.61, "volume": 86375.0}, {"date": "2003-12-11", "close": 0.64, "volume": 59250.0}, {"date": "2003-12-12", "close": 0.62, "volume": 56100.0}, {"date": "2003-12-15", "close": 0.62, "volume": 12435.0}, {"date": "2003-12-16", "close": 0.64, "volume": 54957.0}, {"date": "2003-12-17", "close": 0.63, "volume": 25793.0}, {"date": "2003-12-18", "close": 0.64, "volume": 33200.0}, {"date": "2003-12-19", "close": 0.64, "volume": 81000.0}, {"date": "2003-12-22", "close": 0.62, "volume": 18163.0}, {"date": "2003-12-23", "close": 0.63, "volume": 81175.0}, {"date": "2003-12-24", "close": 0.63, "volume": 15000.0}, {"date": "2003-12-29", "close": 0.63, "volume": 21500.0}, {"date": "2003-12-30", "close": 0.62, "volume": 12000.0}, {"date": "2003-12-31", "close": 0.68, "volume": 102661.0}, {"date": "2004-01-02", "close": 0.7, "volume": 53841.0}, {"date": "2004-01-05", "close": 0.67, "volume": 5000.0}, {"date": "2004-01-06", "close": 0.66, "volume": 10481.0}, {"date": "2004-01-07", "close": 0.66, "volume": 71658.0}, {"date": "2004-01-08", "close": 0.65, "volume": 70500.0}, {"date": "2004-01-09", "close": 0.66, "volume": 3509937.0}, {"date": "2004-01-12", "close": 0.65, "volume": 3541313.0}, {"date": "2004-01-13", "close": 0.63, "volume": 113565.0}, {"date": "2004-01-14", "close": 0.63, "volume": 8549.0}, {"date": "2004-01-15", "close": 0.64, "volume": 41000.0}, {"date": "2004-01-16", "close": 0.63, "volume": 2031553.0}, {"date": "2004-01-19", "close": 0.63, "volume": 73225.0}, {"date": "2004-01-20", "close": 0.63, "volume": 82694.0}, {"date": "2004-01-21", "close": 0.63, "volume": 1156846.0}, {"date": "2004-01-22", "close": 0.63, "volume": 1947503.0}, {"date": "2004-01-23", "close": 0.65, "volume": 463978.0}, {"date": "2004-01-27", "close": 0.66, "volume": 206116.0}, {"date": "2004-01-28", "close": 0.67, "volume": 50350.0}, {"date": "2004-01-29", "close": 0.68, "volume": 21672.0}, {"date": "2004-01-30", "close": 0.68, "volume": 35218.0}, {"date": "2004-02-02", "close": 0.66, "volume": 22887.0}, {"date": "2004-02-03", "close": 0.66, "volume": 10191.0}, {"date": "2004-02-04", "close": 0.66, "volume": 51932.0}, {"date": "2004-02-05", "close": 0.65, "volume": 90750.0}, {"date": "2004-02-06", "close": 0.64, "volume": 36291.0}, {"date": "2004-02-09", "close": 0.66, "volume": 54959.0}, {"date": "2004-02-10", "close": 0.65, "volume": 70750.0}, {"date": "2004-02-11", "close": 0.66, "volume": 2040113.0}, {"date": "2004-02-12", "close": 0.67, "volume": 4782113.0}, {"date": "2004-02-13", "close": 0.67, "volume": 90187.0}, {"date": "2004-02-16", "close": 0.66, "volume": 61650.0}, {"date": "2004-02-17", "close": 0.66, "volume": 11651.0}, {"date": "2004-02-18", "close": 0.67, "volume": 7000.0}, {"date": "2004-02-19", "close": 0.68, "volume": 1581281.0}, {"date": "2004-02-20", "close": 0.69, "volume": 20375.0}, {"date": "2004-02-23", "close": 0.7, "volume": 55070.0}, {"date": "2004-02-24", "close": 0.7, "volume": 12875.0}, {"date": "2004-02-25", "close": 0.68, "volume": 85374.0}, {"date": "2004-02-26", "close": 0.67, "volume": 29269.0}, {"date": "2004-02-27", "close": 0.69, "volume": 19063.0}, {"date": "2004-03-01", "close": 0.67, "volume": 12513.0}, {"date": "2004-03-02", "close": 0.69, "volume": 57470.0}, {"date": "2004-03-03", "close": 0.68, "volume": 24087.0}, {"date": "2004-03-04", "close": 0.67, "volume": 69076.0}, {"date": "2004-03-05", "close": 0.65, "volume": 22014.0}, {"date": "2004-03-08", "close": 0.63, "volume": 9225.0}, {"date": "2004-03-09", "close": 0.63, "volume": 81590.0}, {"date": "2004-03-10", "close": 0.65, "volume": 15000.0}, {"date": "2004-03-11", "close": 0.65, "volume": 48934.0}, {"date": "2004-03-12", "close": 0.66, "volume": 26418.0}, {"date": "2004-03-15", "close": 0.65, "volume": 141134.0}, {"date": "2004-03-16", "close": 0.64, "volume": 35625.0}, {"date": "2004-03-17", "close": 0.65, "volume": 429360.0}, {"date": "2004-03-18", "close": 0.63, "volume": 35000.0}, {"date": "2004-03-19", "close": 0.64, "volume": 21158.0}, {"date": "2004-03-22", "close": 0.64, "volume": 33432.0}, {"date": "2004-03-23", "close": 0.64, "volume": 18500.0}, {"date": "2004-03-24", "close": 0.65, "volume": 24172.0}, {"date": "2004-03-25", "close": 0.65, "volume": 34169.0}, {"date": "2004-03-26", "close": 0.66, "volume": 76419.0}, {"date": "2004-03-29", "close": 0.73, "volume": 57427.0}, {"date": "2004-03-30", "close": 0.7, "volume": 148466.0}, {"date": "2004-03-31", "close": 0.75, "volume": 211554.0}, {"date": "2004-04-01", "close": 0.75, "volume": 63565.0}, {"date": "2004-04-02", "close": 0.72, "volume": 37313.0}, {"date": "2004-04-05", "close": 0.74, "volume": 33000.0}, {"date": "2004-04-06", "close": 0.75, "volume": 43091.0}, {"date": "2004-04-07", "close": 0.76, "volume": 37898.0}, {"date": "2004-04-08", "close": 0.76, "volume": 43289.0}, {"date": "2004-04-13", "close": 0.72, "volume": 154753.0}, {"date": "2004-04-14", "close": 0.74, "volume": 103164.0}, {"date": "2004-04-15", "close": 0.71, "volume": 24593.0}, {"date": "2004-04-16", "close": 0.71, "volume": 333381.0}, {"date": "2004-04-19", "close": 0.72, "volume": 30263.0}, {"date": "2004-04-20", "close": 0.71, "volume": 26672.0}, {"date": "2004-04-21", "close": 0.71, "volume": 68925.0}, {"date": "2004-04-22", "close": 0.71, "volume": 17715.0}, {"date": "2004-04-23", "close": 0.71, "volume": 49375.0}, {"date": "2004-04-26", "close": 0.72, "volume": 23963.0}, {"date": "2004-04-27", "close": 0.8, "volume": 67153.0}, {"date": "2004-04-28", "close": 0.76, "volume": 53686.0}, {"date": "2004-04-29", "close": 0.71, "volume": 158371.0}, {"date": "2004-04-30", "close": 0.75, "volume": 66533.0}, {"date": "2004-05-03", "close": 0.72, "volume": 18093.0}, {"date": "2004-05-04", "close": 0.76, "volume": 11670.0}, {"date": "2004-05-05", "close": 0.74, "volume": 25789.0}, {"date": "2004-05-06", "close": 0.73, "volume": 36079.0}, {"date": "2004-05-07", "close": 0.73, "volume": 40200.0}, {"date": "2004-05-10", "close": 0.73, "volume": 17000.0}, {"date": "2004-05-11", "close": 0.72, "volume": 141084.0}, {"date": "2004-05-12", "close": 0.71, "volume": 35400.0}, {"date": "2004-05-13", "close": 0.72, "volume": 44053.0}, {"date": "2004-05-14", "close": 0.72, "volume": 82474.0}, {"date": "2004-05-17", "close": 0.75, "volume": 100168.0}, {"date": "2004-05-18", "close": 0.75, "volume": 56448.0}, {"date": "2004-05-19", "close": 0.73, "volume": 43384.0}, {"date": "2004-05-20", "close": 0.75, "volume": 40500.0}, {"date": "2004-05-21", "close": 0.73, "volume": 82625.0}, {"date": "2004-05-24", "close": 0.73, "volume": 40641.0}, {"date": "2004-05-25", "close": 0.73, "volume": 38713.0}, {"date": "2004-05-26", "close": 0.73, "volume": 22500.0}, {"date": "2004-05-27", "close": 0.72, "volume": 36219.0}, {"date": "2004-05-28", "close": 0.78, "volume": 23116.0}, {"date": "2004-05-31", "close": 0.78, "volume": 64750.0}, {"date": "2004-06-01", "close": 0.8, "volume": 43706.0}, {"date": "2004-06-02", "close": 0.79, "volume": 38726.0}, {"date": "2004-06-03", "close": 0.76, "volume": 23589.0}, {"date": "2004-06-04", "close": 0.78, "volume": 31500.0}, {"date": "2004-06-07", "close": 0.78, "volume": 18500.0}, {"date": "2004-06-08", "close": 0.79, "volume": 105013.0}, {"date": "2004-06-09", "close": 0.8, "volume": 23897.0}, {"date": "2004-06-10", "close": 0.79, "volume": 122750.0}, {"date": "2004-06-11", "close": 0.83, "volume": 214972.0}, {"date": "2004-06-15", "close": 0.85, "volume": 173204.0}, {"date": "2004-06-16", "close": 0.89, "volume": 87076.0}, {"date": "2004-06-17", "close": 0.92, "volume": 135450.0}, {"date": "2004-06-18", "close": 0.92, "volume": 149271.0}, {"date": "2004-06-21", "close": 0.95, "volume": 150337.0}, {"date": "2004-06-22", "close": 0.93, "volume": 49982.0}, {"date": "2004-06-23", "close": 0.93, "volume": 15700.0}, {"date": "2004-06-24", "close": 0.94, "volume": 45394.0}, {"date": "2004-06-25", "close": 1.01, "volume": 134964.0}, {"date": "2004-06-28", "close": 1.1, "volume": 194185.0}, {"date": "2004-06-29", "close": 1.1, "volume": 106466.0}, {"date": "2004-06-30", "close": 1.12, "volume": 22070.0}, {"date": "2004-07-01", "close": 1.1, "volume": 128164.0}, {"date": "2004-07-02", "close": 1.09, "volume": 111558.0}, {"date": "2004-07-05", "close": 1.11, "volume": 309943.0}, {"date": "2004-07-06", "close": 1.1, "volume": 118691.0}, {"date": "2004-07-07", "close": 1.08, "volume": 157882.0}, {"date": "2004-07-08", "close": 1.1, "volume": 38963.0}, {"date": "2004-07-09", "close": 1.19, "volume": 333434.0}, {"date": "2004-07-12", "close": 1.2, "volume": 364883.0}, {"date": "2004-07-13", "close": 1.16, "volume": 92550.0}, {"date": "2004-07-14", "close": 1.11, "volume": 120125.0}, {"date": "2004-07-15", "close": 1.14, "volume": 71435.0}, {"date": "2004-07-16", "close": 1.14, "volume": 121224.0}, {"date": "2004-07-19", "close": 1.15, "volume": 28438.0}, {"date": "2004-07-20", "close": 1.15, "volume": 201538.0}, {"date": "2004-07-21", "close": 1.14, "volume": 82251.0}, {"date": "2004-07-22", "close": 1.13, "volume": 22274.0}, {"date": "2004-07-23", "close": 1.13, "volume": 68650.0}, {"date": "2004-07-26", "close": 1.13, "volume": 66000.0}, {"date": "2004-07-27", "close": 1.13, "volume": 190563.0}, {"date": "2004-07-28", "close": 1.13, "volume": 57026.0}, {"date": "2004-07-29", "close": 1.13, "volume": 55311.0}, {"date": "2004-07-30", "close": 1.14, "volume": 106993.0}, {"date": "2004-08-02", "close": 1.12, "volume": 86470.0}, {"date": "2004-08-03", "close": 1.15, "volume": 55200.0}, {"date": "2004-08-04", "close": 1.17, "volume": 73876.0}, {"date": "2004-08-05", "close": 1.22, "volume": 146953.0}, {"date": "2004-08-06", "close": 1.23, "volume": 87219.0}, {"date": "2004-08-09", "close": 1.18, "volume": 67161.0}, {"date": "2004-08-10", "close": 1.2, "volume": 44364.0}, {"date": "2004-08-11", "close": 1.25, "volume": 125318.0}, {"date": "2004-08-12", "close": 1.33, "volume": 138824.0}, {"date": "2004-08-13", "close": 1.33, "volume": 92072.0}, {"date": "2004-08-16", "close": 1.26, "volume": 71851.0}, {"date": "2004-08-17", "close": 1.26, "volume": 23368.0}, {"date": "2004-08-18", "close": 1.25, "volume": 33826.0}, {"date": "2004-08-19", "close": 1.3, "volume": 85774.0}, {"date": "2004-08-20", "close": 1.36, "volume": 123810.0}, {"date": "2004-08-23", "close": 1.39, "volume": 150053.0}, {"date": "2004-08-24", "close": 1.37, "volume": 52500.0}, {"date": "2004-08-25", "close": 1.38, "volume": 20138.0}, {"date": "2004-08-26", "close": 1.35, "volume": 44257.0}, {"date": "2004-08-27", "close": 1.35, "volume": 64152.0}, {"date": "2004-08-30", "close": 1.27, "volume": 178124.0}, {"date": "2004-08-31", "close": 1.3, "volume": 31004.0}, {"date": "2004-09-01", "close": 1.26, "volume": 50561.0}, {"date": "2004-09-02", "close": 1.35, "volume": 73550.0}, {"date": "2004-09-03", "close": 1.34, "volume": 60246.0}, {"date": "2004-09-06", "close": 1.34, "volume": 28179.0}, {"date": "2004-09-07", "close": 1.3, "volume": 144367.0}, {"date": "2004-09-08", "close": 1.27, "volume": 35123.0}, {"date": "2004-09-09", "close": 1.25, "volume": 28677.0}, {"date": "2004-09-10", "close": 1.23, "volume": 86896.0}, {"date": "2004-09-13", "close": 1.24, "volume": 85461.0}, {"date": "2004-09-14", "close": 1.24, "volume": 252473.0}, {"date": "2004-09-15", "close": 1.22, "volume": 44120.0}, {"date": "2004-09-16", "close": 1.22, "volume": 57841.0}, {"date": "2004-09-17", "close": 1.25, "volume": 62626.0}, {"date": "2004-09-20", "close": 1.23, "volume": 37800.0}, {"date": "2004-09-21", "close": 1.23, "volume": 19909.0}, {"date": "2004-09-22", "close": 1.25, "volume": 86800.0}, {"date": "2004-09-23", "close": 1.27, "volume": 141465.0}, {"date": "2004-09-24", "close": 1.33, "volume": 121626.0}, {"date": "2004-09-27", "close": 1.35, "volume": 113509.0}, {"date": "2004-09-28", "close": 1.31, "volume": 95984.0}, {"date": "2004-09-29", "close": 1.32, "volume": 159305.0}, {"date": "2004-09-30", "close": 1.32, "volume": 26269.0}, {"date": "2004-10-01", "close": 1.33, "volume": 32550.0}, {"date": "2004-10-04", "close": 1.39, "volume": 98020.0}, {"date": "2004-10-05", "close": 1.38, "volume": 236931.0}, {"date": "2004-10-06", "close": 1.33, "volume": 64900.0}, {"date": "2004-10-07", "close": 1.33, "volume": 117475.0}, {"date": "2004-10-08", "close": 1.3, "volume": 88954.0}, {"date": "2004-10-11", "close": 1.3, "volume": 164426.0}, {"date": "2004-10-12", "close": 1.32, "volume": 86725.0}, {"date": "2004-10-13", "close": 1.3, "volume": 64717.0}, {"date": "2004-10-14", "close": 1.24, "volume": 117354.0}, {"date": "2004-10-15", "close": 1.28, "volume": 4129579.0}, {"date": "2004-10-18", "close": 1.27, "volume": 52269.0}, {"date": "2004-10-19", "close": 1.32, "volume": 77450.0}, {"date": "2004-10-20", "close": 1.29, "volume": 169417.0}, {"date": "2004-10-21", "close": 1.32, "volume": 149475.0}, {"date": "2004-10-22", "close": 1.33, "volume": 50873.0}, {"date": "2004-10-25", "close": 1.31, "volume": 79863.0}, {"date": "2004-10-26", "close": 1.29, "volume": 16000.0}, {"date": "2004-10-27", "close": 1.29, "volume": 102081.0}, {"date": "2004-10-28", "close": 1.31, "volume": 332039.0}, {"date": "2004-10-29", "close": 1.33, "volume": 22700.0}, {"date": "2004-11-01", "close": 1.3, "volume": 80497.0}, {"date": "2004-11-02", "close": 1.3, "volume": 39150.0}, {"date": "2004-11-03", "close": 1.28, "volume": 131515.0}, {"date": "2004-11-04", "close": 1.27, "volume": 77673.0}, {"date": "2004-11-05", "close": 1.27, "volume": 824572.0}, {"date": "2004-11-08", "close": 1.31, "volume": 47532.0}, {"date": "2004-11-09", "close": 1.34, "volume": 70291.0}, {"date": "2004-11-10", "close": 1.37, "volume": 837475.0}, {"date": "2004-11-11", "close": 1.36, "volume": 1080580.0}, {"date": "2004-11-12", "close": 1.34, "volume": 213422.0}, {"date": "2004-11-15", "close": 1.35, "volume": 133605.0}, {"date": "2004-11-16", "close": 1.35, "volume": 56500.0}, {"date": "2004-11-17", "close": 1.35, "volume": 336650.0}, {"date": "2004-11-18", "close": 1.47, "volume": 776991.0}, {"date": "2004-11-19", "close": 1.48, "volume": 467006.0}, {"date": "2004-11-22", "close": 1.47, "volume": 130126.0}, {"date": "2004-11-23", "close": 1.44, "volume": 151011.0}, {"date": "2004-11-24", "close": 1.46, "volume": 146312.0}, {"date": "2004-11-25", "close": 1.47, "volume": 618046.0}, {"date": "2004-11-26", "close": 1.56, "volume": 905983.0}, {"date": "2004-11-29", "close": 1.6, "volume": 286045.0}, {"date": "2004-11-30", "close": 1.51, "volume": 203311.0}, {"date": "2004-12-01", "close": 1.49, "volume": 64957.0}, {"date": "2004-12-02", "close": 1.53, "volume": 72113.0}, {"date": "2004-12-03", "close": 1.52, "volume": 100578.0}, {"date": "2004-12-06", "close": 1.5, "volume": 79428.0}, {"date": "2004-12-07", "close": 1.49, "volume": 140593.0}, {"date": "2004-12-08", "close": 1.4, "volume": 449809.0}, {"date": "2004-12-09", "close": 1.39, "volume": 574498.0}, {"date": "2004-12-10", "close": 1.38, "volume": 29708.0}, {"date": "2004-12-13", "close": 1.35, "volume": 89040.0}, {"date": "2004-12-14", "close": 1.4, "volume": 163965.0}, {"date": "2004-12-15", "close": 1.4, "volume": 134015.0}, {"date": "2004-12-16", "close": 1.4, "volume": 42412.0}, {"date": "2004-12-17", "close": 1.44, "volume": 139381.0}, {"date": "2004-12-20", "close": 1.43, "volume": 95738.0}, {"date": "2004-12-21", "close": 1.48, "volume": 46600.0}, {"date": "2004-12-22", "close": 1.55, "volume": 95875.0}, {"date": "2004-12-23", "close": 1.55, "volume": 62739.0}, {"date": "2004-12-24", "close": 1.46, "volume": 30886.0}, {"date": "2004-12-29", "close": 1.45, "volume": 66931.0}, {"date": "2004-12-30", "close": 1.44, "volume": 14400.0}, {"date": "2004-12-31", "close": 1.48, "volume": 36339.0}, {"date": "2005-01-04", "close": 1.45, "volume": 11500.0}, {"date": "2005-01-05", "close": 1.44, "volume": 10000.0}, {"date": "2005-01-06", "close": 1.5, "volume": 102166.0}, {"date": "2005-01-07", "close": 1.46, "volume": 43084.0}, {"date": "2005-01-10", "close": 1.62, "volume": 329709.0}, {"date": "2005-01-11", "close": 1.6, "volume": 173113.0}, {"date": "2005-01-12", "close": 1.6, "volume": 50407.0}, {"date": "2005-01-13", "close": 1.59, "volume": 41674.0}, {"date": "2005-01-14", "close": 1.6, "volume": 115153.0}, {"date": "2005-01-17", "close": 1.67, "volume": 115088.0}, {"date": "2005-01-18", "close": 1.61, "volume": 69002.0}, {"date": "2005-01-19", "close": 1.59, "volume": 36283.0}, {"date": "2005-01-20", "close": 1.59, "volume": 9042.0}, {"date": "2005-01-21", "close": 1.62, "volume": 31754.0}, {"date": "2005-01-24", "close": 1.68, "volume": 113526.0}, {"date": "2005-01-25", "close": 1.66, "volume": 211100.0}, {"date": "2005-01-27", "close": 1.68, "volume": 8475.0}, {"date": "2005-01-28", "close": 1.68, "volume": 131525.0}, {"date": "2005-01-31", "close": 1.68, "volume": 60000.0}, {"date": "2005-02-01", "close": 1.65, "volume": 18698.0}, {"date": "2005-02-02", "close": 1.63, "volume": 53122.0}, {"date": "2005-02-03", "close": 1.62, "volume": 53357.0}, {"date": "2005-02-04", "close": 1.68, "volume": 219780.0}, {"date": "2005-02-07", "close": 1.75, "volume": 214507.0}, {"date": "2005-02-08", "close": 1.53, "volume": 585956.0}, {"date": "2005-02-09", "close": 1.47, "volume": 659574.0}, {"date": "2005-02-10", "close": 1.44, "volume": 308238.0}, {"date": "2005-02-11", "close": 1.45, "volume": 226165.0}, {"date": "2005-02-14", "close": 1.45, "volume": 163814.0}, {"date": "2005-02-15", "close": 1.46, "volume": 128577.0}, {"date": "2005-02-16", "close": 1.35, "volume": 245373.0}, {"date": "2005-02-17", "close": 1.39, "volume": 169538.0}, {"date": "2005-02-18", "close": 1.45, "volume": 150809.0}, {"date": "2005-02-21", "close": 1.41, "volume": 44190.0}, {"date": "2005-02-22", "close": 1.42, "volume": 119849.0}, {"date": "2005-02-23", "close": 1.4, "volume": 65300.0}, {"date": "2005-02-24", "close": 1.37, "volume": 101871.0}, {"date": "2005-02-25", "close": 1.34, "volume": 180601.0}, {"date": "2005-02-28", "close": 1.29, "volume": 271142.0}, {"date": "2005-03-01", "close": 1.32, "volume": 80786.0}, {"date": "2005-03-02", "close": 1.32, "volume": 76400.0}, {"date": "2005-03-03", "close": 1.26, "volume": 75120.0}, {"date": "2005-03-04", "close": 1.29, "volume": 19000.0}, {"date": "2005-03-07", "close": 1.26, "volume": 99641.0}, {"date": "2005-03-08", "close": 1.28, "volume": 67066.0}, {"date": "2005-03-09", "close": 1.27, "volume": 31000.0}, {"date": "2005-03-10", "close": 1.44, "volume": 191823.0}, {"date": "2005-03-11", "close": 1.4, "volume": 72700.0}, {"date": "2005-03-14", "close": 1.43, "volume": 43598.0}, {"date": "2005-03-15", "close": 1.45, "volume": 92150.0}, {"date": "2005-03-16", "close": 1.42, "volume": 38301.0}, {"date": "2005-03-17", "close": 1.44, "volume": 98841.0}, {"date": "2005-03-18", "close": 1.46, "volume": 54610.0}, {"date": "2005-03-21", "close": 1.45, "volume": 56100.0}, {"date": "2005-03-22", "close": 1.39, "volume": 62201.0}, {"date": "2005-03-23", "close": 1.37, "volume": 54649.0}, {"date": "2005-03-24", "close": 1.31, "volume": 31804.0}, {"date": "2005-03-29", "close": 1.39, "volume": 104729.0}, {"date": "2005-03-30", "close": 1.35, "volume": 70276.0}, {"date": "2005-03-31", "close": 1.35, "volume": 47240.0}, {"date": "2005-04-01", "close": 1.35, "volume": 69438.0}, {"date": "2005-04-04", "close": 1.32, "volume": 44490.0}, {"date": "2005-04-05", "close": 1.32, "volume": 128700.0}, {"date": "2005-04-06", "close": 1.35, "volume": 152000.0}, {"date": "2005-04-07", "close": 1.35, "volume": 24669.0}, {"date": "2005-04-08", "close": 1.35, "volume": 16500.0}, {"date": "2005-04-11", "close": 1.3, "volume": 56800.0}, {"date": "2005-04-12", "close": 1.3, "volume": 42215.0}, {"date": "2005-04-13", "close": 1.29, "volume": 39231.0}, {"date": "2005-04-14", "close": 1.23, "volume": 5000.0}, {"date": "2005-04-15", "close": 1.23, "volume": 57438.0}, {"date": "2005-04-18", "close": 1.24, "volume": 89098.0}, {"date": "2005-04-19", "close": 1.185, "volume": 94164.0}, {"date": "2005-04-20", "close": 1.2, "volume": 45100.0}, {"date": "2005-04-21", "close": 1.2, "volume": 104548.0}, {"date": "2005-04-22", "close": 1.2, "volume": 42432.0}, {"date": "2005-04-26", "close": 1.245, "volume": 37500.0}, {"date": "2005-04-27", "close": 1.25, "volume": 7839.0}, {"date": "2005-04-28", "close": 1.23, "volume": 7561.0}, {"date": "2005-04-29", "close": 1.2, "volume": 46406.0}, {"date": "2005-05-02", "close": 1.16, "volume": 129298.0}, {"date": "2005-05-03", "close": 1.12, "volume": 70000.0}, {"date": "2005-05-04", "close": 1.0, "volume": 131021.0}, {"date": "2005-05-05", "close": 1.05, "volume": 191177.0}, {"date": "2005-05-06", "close": 1.12, "volume": 232588.0}, {"date": "2005-05-09", "close": 1.15, "volume": 61900.0}, {"date": "2005-05-10", "close": 1.22, "volume": 20746.0}, {"date": "2005-05-11", "close": 1.2, "volume": 30400.0}, {"date": "2005-05-12", "close": 1.2, "volume": 31500.0}, {"date": "2005-05-13", "close": 1.2, "volume": 12000.0}, {"date": "2005-05-16", "close": 1.2, "volume": 21421.0}, {"date": "2005-05-17", "close": 1.18, "volume": 4149.0}, {"date": "2005-05-18", "close": 1.19, "volume": 5376.0}, {"date": "2005-05-19", "close": 1.11, "volume": 23193.0}, {"date": "2005-05-20", "close": 1.11, "volume": 28500.0}, {"date": "2005-05-23", "close": 1.15, "volume": 15122.0}, {"date": "2005-05-24", "close": 1.1, "volume": 64325.0}, {"date": "2005-05-26", "close": 1.1, "volume": 8696.0}, {"date": "2005-05-27", "close": 1.135, "volume": 17030.0}, {"date": "2005-05-30", "close": 1.14, "volume": 52273.0}, {"date": "2005-05-31", "close": 1.14, "volume": 58350.0}, {"date": "2005-06-01", "close": 1.18, "volume": 40313.0}, {"date": "2005-06-02", "close": 1.18, "volume": 48300.0}, {"date": "2005-06-03", "close": 1.15, "volume": 107227.0}, {"date": "2005-06-06", "close": 1.14, "volume": 31247.0}, {"date": "2005-06-07", "close": 1.155, "volume": 31151.0}, {"date": "2005-06-08", "close": 1.1, "volume": 37897.0}, {"date": "2005-06-09", "close": 1.18, "volume": 17173.0}, {"date": "2005-06-10", "close": 1.18, "volume": 21000.0}, {"date": "2005-06-14", "close": 1.135, "volume": 50869.0}, {"date": "2005-06-15", "close": 1.14, "volume": 793267.0}, {"date": "2005-06-16", "close": 1.19, "volume": 52400.0}, {"date": "2005-06-17", "close": 1.195, "volume": 29291.0}, {"date": "2005-06-20", "close": 1.215, "volume": 360800.0}, {"date": "2005-06-21", "close": 1.21, "volume": 174027.0}, {"date": "2005-06-22", "close": 1.21, "volume": 42001.0}, {"date": "2005-06-23", "close": 1.35, "volume": 366010.0}, {"date": "2005-06-24", "close": 1.36, "volume": 131547.0}, {"date": "2005-06-27", "close": 1.36, "volume": 201926.0}, {"date": "2005-06-28", "close": 1.4, "volume": 290253.0}, {"date": "2005-06-29", "close": 1.39, "volume": 178584.0}, {"date": "2005-06-30", "close": 1.39, "volume": 61263.0}, {"date": "2005-07-01", "close": 1.37, "volume": 284116.0}, {"date": "2005-07-04", "close": 1.39, "volume": 44941.0}, {"date": "2005-07-05", "close": 1.4, "volume": 44300.0}, {"date": "2005-07-06", "close": 1.415, "volume": 46000.0}, {"date": "2005-07-07", "close": 1.355, "volume": 286151.0}, {"date": "2005-07-08", "close": 1.355, "volume": 135000.0}, {"date": "2005-07-11", "close": 1.35, "volume": 256430.0}, {"date": "2005-07-12", "close": 1.295, "volume": 319373.0}, {"date": "2005-07-13", "close": 1.31, "volume": 215500.0}, {"date": "2005-07-14", "close": 1.26, "volume": 91390.0}, {"date": "2005-07-15", "close": 1.275, "volume": 156033.0}, {"date": "2005-07-18", "close": 1.29, "volume": 270804.0}, {"date": "2005-07-19", "close": 1.295, "volume": 132002.0}, {"date": "2005-07-20", "close": 1.3, "volume": 218505.0}, {"date": "2005-07-21", "close": 1.295, "volume": 373100.0}, {"date": "2005-07-22", "close": 1.295, "volume": 130410.0}, {"date": "2005-07-25", "close": 1.275, "volume": 112159.0}, {"date": "2005-07-26", "close": 1.29, "volume": 98400.0}, {"date": "2005-07-27", "close": 1.295, "volume": 83080.0}, {"date": "2005-07-28", "close": 1.295, "volume": 51975.0}, {"date": "2005-07-29", "close": 1.295, "volume": 72125.0}, {"date": "2005-08-01", "close": 1.28, "volume": 52575.0}, {"date": "2005-08-02", "close": 1.26, "volume": 172359.0}, {"date": "2005-08-03", "close": 1.27, "volume": 315985.0}, {"date": "2005-08-04", "close": 1.24, "volume": 10410824.0}, {"date": "2005-08-05", "close": 1.265, "volume": 60765.0}, {"date": "2005-08-08", "close": 1.24, "volume": 5448885.0}, {"date": "2005-08-09", "close": 1.3, "volume": 1020446.0}, {"date": "2005-08-10", "close": 1.3, "volume": 616321.0}, {"date": "2005-08-11", "close": 1.305, "volume": 772296.0}, {"date": "2005-08-12", "close": 1.31, "volume": 258315.0}, {"date": "2005-08-15", "close": 1.31, "volume": 12645895.0}, {"date": "2005-08-16", "close": 1.31, "volume": 468634.0}, {"date": "2005-08-17", "close": 1.3, "volume": 299573.0}, {"date": "2005-08-18", "close": 1.29, "volume": 322525.0}, {"date": "2005-08-19", "close": 1.285, "volume": 113038.0}, {"date": "2005-08-22", "close": 1.3, "volume": 317713.0}, {"date": "2005-08-23", "close": 1.3, "volume": 94560.0}, {"date": "2005-08-24", "close": 1.3, "volume": 152323.0}, {"date": "2005-08-25", "close": 1.3, "volume": 224162.0}, {"date": "2005-08-26", "close": 1.29, "volume": 167899.0}, {"date": "2005-08-29", "close": 1.3, "volume": 62042.0}, {"date": "2005-08-30", "close": 1.3, "volume": 1927072.0}, {"date": "2005-08-31", "close": 1.35, "volume": 2190100.0}, {"date": "2005-09-01", "close": 1.365, "volume": 189060.0}, {"date": "2005-09-02", "close": 1.41, "volume": 1172635.0}, {"date": "2005-09-05", "close": 1.38, "volume": 35700.0}, {"date": "2005-09-06", "close": 1.38, "volume": 97421.0}, {"date": "2005-09-07", "close": 1.365, "volume": 28500.0}, {"date": "2005-09-08", "close": 1.35, "volume": 60638.0}, {"date": "2005-09-09", "close": 1.34, "volume": 144900.0}, {"date": "2005-09-12", "close": 1.33, "volume": 104593.0}, {"date": "2005-09-13", "close": 1.29, "volume": 271583.0}, {"date": "2005-09-14", "close": 1.3, "volume": 14323995.0}, {"date": "2005-09-15", "close": 1.29, "volume": 645162.0}, {"date": "2005-09-16", "close": 1.29, "volume": 291600.0}, {"date": "2005-09-19", "close": 1.28, "volume": 124700.0}, {"date": "2005-09-20", "close": 1.265, "volume": 1105177.0}, {"date": "2005-09-21", "close": 1.27, "volume": 2001045.0}, {"date": "2005-09-22", "close": 1.33, "volume": 333441.0}, {"date": "2005-09-23", "close": 1.35, "volume": 177500.0}, {"date": "2005-09-26", "close": 1.31, "volume": 142444.0}, {"date": "2005-09-27", "close": 1.38, "volume": 2629825.0}, {"date": "2005-09-28", "close": 1.495, "volume": 4124923.0}, {"date": "2005-09-29", "close": 1.57, "volume": 2454062.0}, {"date": "2005-09-30", "close": 1.58, "volume": 1485257.0}, {"date": "2005-10-03", "close": 1.67, "volume": 702792.0}, {"date": "2005-10-04", "close": 1.68, "volume": 654026.0}, {"date": "2005-10-05", "close": 1.66, "volume": 853962.0}, {"date": "2005-10-06", "close": 1.61, "volume": 738642.0}, {"date": "2005-10-07", "close": 1.645, "volume": 387481.0}, {"date": "2005-10-10", "close": 1.66, "volume": 676789.0}, {"date": "2005-10-11", "close": 1.66, "volume": 531278.0}, {"date": "2005-10-12", "close": 1.665, "volume": 137835.0}, {"date": "2005-10-13", "close": 1.66, "volume": 539277.0}, {"date": "2005-10-14", "close": 1.65, "volume": 499760.0}, {"date": "2005-10-17", "close": 1.67, "volume": 402299.0}, {"date": "2005-10-18", "close": 1.66, "volume": 540742.0}, {"date": "2005-10-19", "close": 1.64, "volume": 362014.0}, {"date": "2005-10-20", "close": 1.66, "volume": 282328.0}, {"date": "2005-10-21", "close": 1.64, "volume": 139093.0}, {"date": "2005-10-24", "close": 1.64, "volume": 401123.0}, {"date": "2005-10-25", "close": 1.645, "volume": 778030.0}, {"date": "2005-10-26", "close": 1.47, "volume": 267341.0}, {"date": "2005-10-27", "close": 1.45, "volume": 113566.0}, {"date": "2005-10-28", "close": 1.33, "volume": 233042.0}, {"date": "2005-10-31", "close": 1.37, "volume": 206888.0}, {"date": "2005-11-01", "close": 1.35, "volume": 66200.0}, {"date": "2005-11-02", "close": 1.35, "volume": 63337.0}, {"date": "2005-11-03", "close": 1.335, "volume": 339418.0}, {"date": "2005-11-04", "close": 1.315, "volume": 119261.0}, {"date": "2005-11-07", "close": 1.27, "volume": 164280.0}, {"date": "2005-11-08", "close": 1.285, "volume": 207427.0}, {"date": "2005-11-09", "close": 1.3, "volume": 178620.0}, {"date": "2005-11-10", "close": 1.285, "volume": 89010.0}, {"date": "2005-11-11", "close": 1.28, "volume": 99132.0}, {"date": "2005-11-14", "close": 1.235, "volume": 254587.0}, {"date": "2005-11-15", "close": 1.19, "volume": 322447.0}, {"date": "2005-11-16", "close": 1.205, "volume": 265778.0}, {"date": "2005-11-17", "close": 1.275, "volume": 153919.0}, {"date": "2005-11-18", "close": 1.3, "volume": 345730.0}, {"date": "2005-11-21", "close": 1.385, "volume": 404311.0}, {"date": "2005-11-22", "close": 1.35, "volume": 628347.0}, {"date": "2005-11-23", "close": 1.35, "volume": 517269.0}, {"date": "2005-11-24", "close": 1.345, "volume": 239284.0}, {"date": "2005-11-25", "close": 1.3, "volume": 545161.0}, {"date": "2005-11-28", "close": 1.24, "volume": 428300.0}, {"date": "2005-11-29", "close": 1.26, "volume": 159390.0}, {"date": "2005-11-30", "close": 1.28, "volume": 1060434.0}, {"date": "2005-12-01", "close": 1.27, "volume": 98211.0}, {"date": "2005-12-02", "close": 1.29, "volume": 124542.0}, {"date": "2005-12-05", "close": 1.29, "volume": 141887.0}, {"date": "2005-12-06", "close": 1.29, "volume": 90246.0}, {"date": "2005-12-07", "close": 1.285, "volume": 41195.0}, {"date": "2005-12-08", "close": 1.28, "volume": 126521.0}, {"date": "2005-12-09", "close": 1.285, "volume": 184917.0}, {"date": "2005-12-12", "close": 1.24, "volume": 152274.0}, {"date": "2005-12-13", "close": 1.205, "volume": 222334.0}, {"date": "2005-12-14", "close": 1.25, "volume": 2094734.0}, {"date": "2005-12-15", "close": 1.27, "volume": 74283.0}, {"date": "2005-12-16", "close": 1.21, "volume": 610075.0}, {"date": "2005-12-19", "close": 1.235, "volume": 71235.0}, {"date": "2005-12-20", "close": 1.23, "volume": 48105.0}, {"date": "2005-12-21", "close": 1.23, "volume": 80148.0}, {"date": "2005-12-22", "close": 1.22, "volume": 107173.0}, {"date": "2005-12-23", "close": 1.235, "volume": 52648.0}, {"date": "2005-12-28", "close": 1.235, "volume": 26787.0}, {"date": "2005-12-29", "close": 1.24, "volume": 87372.0}, {"date": "2005-12-30", "close": 1.245, "volume": 40500.0}, {"date": "2006-01-03", "close": 1.23, "volume": 64761.0}, {"date": "2006-01-04", "close": 1.22, "volume": 75021.0}, {"date": "2006-01-05", "close": 1.22, "volume": 1836858.0}, {"date": "2006-01-06", "close": 1.2, "volume": 57100.0}, {"date": "2006-01-09", "close": 1.225, "volume": 312160.0}, {"date": "2006-01-10", "close": 1.24, "volume": 139094.0}, {"date": "2006-01-11", "close": 1.22, "volume": 127548.0}, {"date": "2006-01-12", "close": 1.2, "volume": 196180.0}, {"date": "2006-01-13", "close": 1.23, "volume": 143994.0}, {"date": "2006-01-16", "close": 1.19, "volume": 37027.0}, {"date": "2006-01-17", "close": 1.21, "volume": 1610656.0}, {"date": "2006-01-18", "close": 1.245, "volume": 331163.0}, {"date": "2006-01-19", "close": 1.235, "volume": 170331.0}, {"date": "2006-01-20", "close": 1.25, "volume": 216702.0}, {"date": "2006-01-23", "close": 1.245, "volume": 135010.0}, {"date": "2006-01-24", "close": 1.225, "volume": 125530.0}, {"date": "2006-01-25", "close": 1.215, "volume": 216970.0}, {"date": "2006-01-27", "close": 1.21, "volume": 118449.0}, {"date": "2006-01-30", "close": 1.18, "volume": 72552.0}, {"date": "2006-01-31", "close": 1.22, "volume": 124700.0}, {"date": "2006-02-01", "close": 1.235, "volume": 190700.0}, {"date": "2006-02-02", "close": 1.23, "volume": 347317.0}, {"date": "2006-02-03", "close": 1.23, "volume": 249403.0}, {"date": "2006-02-06", "close": 1.23, "volume": 539331.0}, {"date": "2006-02-07", "close": 1.235, "volume": 519510.0}, {"date": "2006-02-08", "close": 1.23, "volume": 367112.0}, {"date": "2006-02-09", "close": 1.24, "volume": 1686740.0}, {"date": "2006-02-10", "close": 1.24, "volume": 341873.0}, {"date": "2006-02-13", "close": 1.24, "volume": 171217.0}, {"date": "2006-02-14", "close": 1.24, "volume": 311600.0}, {"date": "2006-02-15", "close": 1.25, "volume": 418844.0}, {"date": "2006-02-16", "close": 1.36, "volume": 232064.0}, {"date": "2006-02-17", "close": 1.285, "volume": 138382.0}, {"date": "2006-02-20", "close": 1.295, "volume": 68975.0}, {"date": "2006-02-21", "close": 1.34, "volume": 175900.0}, {"date": "2006-02-22", "close": 1.3, "volume": 234696.0}, {"date": "2006-02-23", "close": 1.3, "volume": 135470.0}, {"date": "2006-02-24", "close": 1.295, "volume": 151490.0}, {"date": "2006-02-27", "close": 1.285, "volume": 193684.0}, {"date": "2006-02-28", "close": 1.295, "volume": 212319.0}, {"date": "2006-03-01", "close": 1.26, "volume": 125948.0}, {"date": "2006-03-02", "close": 1.28, "volume": 308129.0}, {"date": "2006-03-03", "close": 1.285, "volume": 119365.0}, {"date": "2006-03-06", "close": 1.285, "volume": 114630.0}, {"date": "2006-03-07", "close": 1.285, "volume": 393850.0}, {"date": "2006-03-08", "close": 1.3, "volume": 677486.0}, {"date": "2006-03-09", "close": 1.3, "volume": 228027.0}, {"date": "2006-03-10", "close": 1.335, "volume": 233659.0}, {"date": "2006-03-13", "close": 1.33, "volume": 299041.0}, {"date": "2006-03-14", "close": 1.32, "volume": 142500.0}, {"date": "2006-03-15", "close": 1.315, "volume": 173332.0}, {"date": "2006-03-16", "close": 1.31, "volume": 324551.0}, {"date": "2006-03-17", "close": 1.3, "volume": 189461.0}, {"date": "2006-03-20", "close": 1.325, "volume": 173163.0}, {"date": "2006-03-21", "close": 1.345, "volume": 419311.0}, {"date": "2006-03-22", "close": 1.33, "volume": 225823.0}, {"date": "2006-03-23", "close": 1.39, "volume": 661887.0}, {"date": "2006-03-24", "close": 1.38, "volume": 378885.0}, {"date": "2006-03-27", "close": 1.43, "volume": 526971.0}, {"date": "2006-03-28", "close": 1.41, "volume": 337506.0}, {"date": "2006-03-29", "close": 1.37, "volume": 480838.0}, {"date": "2006-03-30", "close": 1.38, "volume": 361746.0}, {"date": "2006-03-31", "close": 1.39, "volume": 376378.0}, {"date": "2006-04-03", "close": 1.4, "volume": 309080.0}, {"date": "2006-04-04", "close": 1.385, "volume": 245943.0}, {"date": "2006-04-05", "close": 1.38, "volume": 524739.0}, {"date": "2006-04-06", "close": 1.39, "volume": 565335.0}, {"date": "2006-04-07", "close": 1.39, "volume": 338046.0}, {"date": "2006-04-10", "close": 1.38, "volume": 175733.0}, {"date": "2006-04-11", "close": 1.365, "volume": 424945.0}, {"date": "2006-04-12", "close": 1.35, "volume": 384888.0}, {"date": "2006-04-13", "close": 1.345, "volume": 97000.0}, {"date": "2006-04-18", "close": 1.34, "volume": 180138.0}, {"date": "2006-04-19", "close": 1.33, "volume": 276259.0}, {"date": "2006-04-20", "close": 1.35, "volume": 359404.0}, {"date": "2006-04-21", "close": 1.36, "volume": 363500.0}, {"date": "2006-04-24", "close": 1.35, "volume": 209800.0}, {"date": "2006-04-26", "close": 1.33, "volume": 194464.0}, {"date": "2006-04-27", "close": 1.32, "volume": 181390.0}, {"date": "2006-04-28", "close": 1.3, "volume": 247836.0}, {"date": "2006-05-01", "close": 1.29, "volume": 98157.0}, {"date": "2006-05-02", "close": 1.29, "volume": 88114.0}, {"date": "2006-05-03", "close": 1.29, "volume": 1120805.0}, {"date": "2006-05-04", "close": 1.28, "volume": 233504.0}, {"date": "2006-05-05", "close": 1.29, "volume": 87400.0}, {"date": "2006-05-08", "close": 1.28, "volume": 1412950.0}, {"date": "2006-05-09", "close": 1.28, "volume": 183210.0}, {"date": "2006-05-10", "close": 1.26, "volume": 1663111.0}, {"date": "2006-05-11", "close": 1.24, "volume": 298700.0}, {"date": "2006-05-12", "close": 1.25, "volume": 90261.0}, {"date": "2006-05-15", "close": 1.23, "volume": 174706.0}, {"date": "2006-05-16", "close": 1.27, "volume": 302513.0}, {"date": "2006-05-17", "close": 1.345, "volume": 669386.0}, {"date": "2006-05-18", "close": 1.31, "volume": 1750525.0}, {"date": "2006-05-19", "close": 1.29, "volume": 515480.0}, {"date": "2006-05-22", "close": 1.3, "volume": 367853.0}, {"date": "2006-05-23", "close": 1.27, "volume": 855637.0}, {"date": "2006-05-24", "close": 1.3, "volume": 401930.0}, {"date": "2006-05-25", "close": 1.295, "volume": 151199.0}, {"date": "2006-05-26", "close": 1.3, "volume": 606377.0}, {"date": "2006-05-29", "close": 1.34, "volume": 85131.0}, {"date": "2006-05-30", "close": 1.34, "volume": 138580.0}, {"date": "2006-05-31", "close": 1.32, "volume": 86600.0}, {"date": "2006-06-01", "close": 1.33, "volume": 102463.0}, {"date": "2006-06-02", "close": 1.33, "volume": 125257.0}, {"date": "2006-06-05", "close": 1.305, "volume": 69620.0}, {"date": "2006-06-06", "close": 1.31, "volume": 108190.0}, {"date": "2006-06-07", "close": 1.28, "volume": 65300.0}, {"date": "2006-06-08", "close": 1.23, "volume": 132104.0}, {"date": "2006-06-09", "close": 1.15, "volume": 380382.0}, {"date": "2006-06-13", "close": 1.22, "volume": 438700.0}, {"date": "2006-06-14", "close": 1.28, "volume": 118914.0}, {"date": "2006-06-15", "close": 1.28, "volume": 134000.0}, {"date": "2006-06-16", "close": 1.215, "volume": 199870.0}, {"date": "2006-06-19", "close": 1.2, "volume": 62998.0}, {"date": "2006-06-20", "close": 1.2, "volume": 38250.0}, {"date": "2006-06-21", "close": 1.185, "volume": 51274.0}, {"date": "2006-06-22", "close": 1.195, "volume": 103245.0}, {"date": "2006-06-23", "close": 1.165, "volume": 115025.0}, {"date": "2006-06-26", "close": 1.17, "volume": 80962.0}, {"date": "2006-06-27", "close": 1.2, "volume": 175534.0}, {"date": "2006-06-28", "close": 1.21, "volume": 43463.0}, {"date": "2006-06-29", "close": 1.2, "volume": 158928.0}, {"date": "2006-06-30", "close": 1.225, "volume": 160322.0}, {"date": "2006-07-03", "close": 1.2, "volume": 144144.0}, {"date": "2006-07-04", "close": 1.185, "volume": 102490.0}, {"date": "2006-07-05", "close": 1.22, "volume": 34720.0}, {"date": "2006-07-06", "close": 1.25, "volume": 92467.0}, {"date": "2006-07-07", "close": 1.315, "volume": 2471646.0}, {"date": "2006-07-10", "close": 1.27, "volume": 32922.0}, {"date": "2006-07-11", "close": 1.235, "volume": 40073.0}, {"date": "2006-07-12", "close": 1.23, "volume": 77200.0}, {"date": "2006-07-13", "close": 1.255, "volume": 73435.0}, {"date": "2006-07-14", "close": 1.26, "volume": 29026.0}, {"date": "2006-07-17", "close": 1.28, "volume": 44801.0}, {"date": "2006-07-18", "close": 1.26, "volume": 358818.0}, {"date": "2006-07-19", "close": 1.26, "volume": 28150.0}, {"date": "2006-07-20", "close": 1.255, "volume": 165045.0}, {"date": "2006-07-21", "close": 1.27, "volume": 152828.0}, {"date": "2006-07-24", "close": 1.24, "volume": 95966.0}, {"date": "2006-07-25", "close": 1.26, "volume": 28100.0}, {"date": "2006-07-26", "close": 1.29, "volume": 223900.0}, {"date": "2006-07-27", "close": 1.28, "volume": 152274.0}, {"date": "2006-07-28", "close": 1.28, "volume": 205752.0}, {"date": "2006-07-31", "close": 1.28, "volume": 172120.0}, {"date": "2006-08-01", "close": 1.295, "volume": 237700.0}, {"date": "2006-08-02", "close": 1.25, "volume": 73307.0}, {"date": "2006-08-03", "close": 1.29, "volume": 116214.0}, {"date": "2006-08-04", "close": 1.3, "volume": 142214.0}, {"date": "2006-08-07", "close": 1.325, "volume": 123500.0}, {"date": "2006-08-09", "close": 1.32, "volume": 46063.0}, {"date": "2006-08-10", "close": 1.3, "volume": 22937.0}, {"date": "2006-08-11", "close": 1.29, "volume": 59479.0}, {"date": "2006-08-14", "close": 1.29, "volume": 30094.0}, {"date": "2006-08-15", "close": 1.27, "volume": 11573.0}, {"date": "2006-08-16", "close": 1.25, "volume": 535210.0}, {"date": "2006-08-17", "close": 1.29, "volume": 28725.0}, {"date": "2006-08-18", "close": 1.255, "volume": 22533.0}, {"date": "2006-08-21", "close": 1.27, "volume": 48356.0}, {"date": "2006-08-22", "close": 1.28, "volume": 116000.0}, {"date": "2006-08-23", "close": 1.32, "volume": 827449.0}, {"date": "2006-08-24", "close": 1.32, "volume": 121133.0}, {"date": "2006-08-25", "close": 1.325, "volume": 84161.0}, {"date": "2006-08-28", "close": 1.295, "volume": 85700.0}, {"date": "2006-08-29", "close": 1.31, "volume": 51826.0}, {"date": "2006-08-30", "close": 1.29, "volume": 58138.0}, {"date": "2006-08-31", "close": 1.35, "volume": 128064.0}, {"date": "2006-09-01", "close": 1.3, "volume": 10730.0}, {"date": "2006-09-04", "close": 1.29, "volume": 25500.0}, {"date": "2006-09-05", "close": 1.32, "volume": 58664.0}, {"date": "2006-09-07", "close": 1.3, "volume": 86091.0}, {"date": "2006-09-08", "close": 1.3, "volume": 23081.0}, {"date": "2006-09-11", "close": 1.29, "volume": 6909.0}, {"date": "2006-09-12", "close": 1.27, "volume": 7192.0}, {"date": "2006-09-13", "close": 1.25, "volume": 3384.0}, {"date": "2006-09-14", "close": 1.26, "volume": 879.0}, {"date": "2006-09-15", "close": 1.29, "volume": 27205.0}, {"date": "2006-09-18", "close": 1.3, "volume": 39538.0}, {"date": "2006-09-19", "close": 1.26, "volume": 10350.0}, {"date": "2006-09-20", "close": 1.265, "volume": 78545.0}, {"date": "2006-09-21", "close": 1.3, "volume": 50681.0}, {"date": "2006-09-22", "close": 1.27, "volume": 18450.0}, {"date": "2006-09-25", "close": 1.27, "volume": 18056.0}, {"date": "2006-09-26", "close": 1.33, "volume": 103028.0}, {"date": "2006-09-27", "close": 1.39, "volume": 109300.0}, {"date": "2006-09-28", "close": 1.395, "volume": 275680.0}, {"date": "2006-09-29", "close": 1.37, "volume": 320850.0}, {"date": "2006-10-02", "close": 1.39, "volume": 90739.0}, {"date": "2006-10-03", "close": 1.415, "volume": 125082.0}, {"date": "2006-10-04", "close": 1.42, "volume": 46694.0}, {"date": "2006-10-05", "close": 1.42, "volume": 162797.0}, {"date": "2006-10-06", "close": 1.445, "volume": 326800.0}, {"date": "2006-10-09", "close": 1.44, "volume": 222837.0}, {"date": "2006-10-10", "close": 1.445, "volume": 341050.0}, {"date": "2006-10-11", "close": 1.45, "volume": 199693.0}, {"date": "2006-10-12", "close": 1.445, "volume": 224224.0}, {"date": "2006-10-13", "close": 1.445, "volume": 123068.0}, {"date": "2006-10-16", "close": 1.44, "volume": 336768.0}, {"date": "2006-10-17", "close": 1.445, "volume": 305577.0}, {"date": "2006-10-18", "close": 1.41, "volume": 250005.0}, {"date": "2006-10-19", "close": 1.43, "volume": 203500.0}, {"date": "2006-10-20", "close": 1.43, "volume": 454730.0}, {"date": "2006-10-23", "close": 1.44, "volume": 573388.0}, {"date": "2006-10-24", "close": 1.36, "volume": 171226.0}, {"date": "2006-10-25", "close": 1.335, "volume": 112023.0}, {"date": "2006-10-26", "close": 1.335, "volume": 115355.0}, {"date": "2006-10-27", "close": 1.34, "volume": 62320.0}, {"date": "2006-10-30", "close": 1.34, "volume": 13781.0}, {"date": "2006-10-31", "close": 1.3, "volume": 105963.0}, {"date": "2006-11-01", "close": 1.335, "volume": 98724.0}, {"date": "2006-11-02", "close": 1.32, "volume": 39029.0}, {"date": "2006-11-03", "close": 1.315, "volume": 96550.0}, {"date": "2006-11-06", "close": 1.33, "volume": 58188.0}, {"date": "2006-11-07", "close": 1.3, "volume": 74500.0}, {"date": "2006-11-08", "close": 1.32, "volume": 76500.0}, {"date": "2006-11-09", "close": 1.35, "volume": 144537.0}, {"date": "2006-11-10", "close": 1.37, "volume": 121323.0}, {"date": "2006-11-13", "close": 1.355, "volume": 42216.0}, {"date": "2006-11-14", "close": 1.35, "volume": 76819.0}, {"date": "2006-11-15", "close": 1.315, "volume": 23326.0}, {"date": "2006-11-16", "close": 1.35, "volume": 42000.0}, {"date": "2006-11-17", "close": 1.34, "volume": 101482.0}, {"date": "2006-11-20", "close": 1.31, "volume": 34200.0}, {"date": "2006-11-21", "close": 1.32, "volume": 27600.0}, {"date": "2006-11-22", "close": 1.3, "volume": 208096.0}, {"date": "2006-11-23", "close": 1.31, "volume": 593594.0}, {"date": "2006-11-24", "close": 1.305, "volume": 18149.0}, {"date": "2006-11-27", "close": 1.28, "volume": 92825.0}, {"date": "2006-11-28", "close": 1.29, "volume": 100108.0}, {"date": "2006-11-29", "close": 1.295, "volume": 153799.0}, {"date": "2006-11-30", "close": 1.3, "volume": 397352.0}, {"date": "2006-12-01", "close": 1.29, "volume": 10121.0}, {"date": "2006-12-04", "close": 1.3, "volume": 3155794.0}, {"date": "2006-12-05", "close": 1.31, "volume": 563011.0}, {"date": "2006-12-06", "close": 1.345, "volume": 974634.0}, {"date": "2006-12-07", "close": 1.34, "volume": 447553.0}, {"date": "2006-12-08", "close": 1.29, "volume": 283759.0}, {"date": "2006-12-11", "close": 1.3, "volume": 340550.0}, {"date": "2006-12-12", "close": 1.295, "volume": 753404.0}, {"date": "2006-12-13", "close": 1.3, "volume": 820347.0}, {"date": "2006-12-14", "close": 1.3, "volume": 1256290.0}, {"date": "2006-12-15", "close": 1.335, "volume": 134006.0}, {"date": "2006-12-18", "close": 1.35, "volume": 6074289.0}, {"date": "2006-12-19", "close": 1.35, "volume": 357953.0}, {"date": "2006-12-20", "close": 1.38, "volume": 142398.0}, {"date": "2006-12-21", "close": 1.39, "volume": 107712.0}, {"date": "2006-12-22", "close": 1.45, "volume": 156373.0}, {"date": "2006-12-27", "close": 1.405, "volume": 48100.0}, {"date": "2006-12-28", "close": 1.4, "volume": 16100.0}, {"date": "2006-12-29", "close": 1.42, "volume": 35136.0}, {"date": "2007-01-02", "close": 1.43, "volume": 103411.0}, {"date": "2007-01-03", "close": 1.435, "volume": 88911.0}, {"date": "2007-01-04", "close": 1.37, "volume": 117007.0}, {"date": "2007-01-05", "close": 1.35, "volume": 104823.0}, {"date": "2007-01-08", "close": 1.355, "volume": 65292.0}, {"date": "2007-01-09", "close": 1.38, "volume": 62763.0}, {"date": "2007-01-10", "close": 1.37, "volume": 123976.0}, {"date": "2007-01-11", "close": 1.36, "volume": 60478.0}, {"date": "2007-01-12", "close": 1.35, "volume": 48824.0}, {"date": "2007-01-15", "close": 1.31, "volume": 113272.0}, {"date": "2007-01-16", "close": 1.36, "volume": 83299.0}, {"date": "2007-01-17", "close": 1.39, "volume": 118261.0}, {"date": "2007-01-18", "close": 1.39, "volume": 135523.0}, {"date": "2007-01-19", "close": 1.37, "volume": 21750.0}, {"date": "2007-01-22", "close": 1.39, "volume": 131776.0}, {"date": "2007-01-23", "close": 1.35, "volume": 145908.0}, {"date": "2007-01-24", "close": 1.35, "volume": 98600.0}, {"date": "2007-01-25", "close": 1.35, "volume": 98191.0}, {"date": "2007-01-29", "close": 1.35, "volume": 131094.0}, {"date": "2007-01-30", "close": 1.35, "volume": 150431.0}, {"date": "2007-01-31", "close": 1.37, "volume": 78768.0}, {"date": "2007-02-01", "close": 1.41, "volume": 1737383.0}, {"date": "2007-02-02", "close": 1.45, "volume": 205547.0}, {"date": "2007-02-05", "close": 1.42, "volume": 135960.0}, {"date": "2007-02-06", "close": 1.41, "volume": 140393.0}, {"date": "2007-02-07", "close": 1.4, "volume": 133724.0}, {"date": "2007-02-08", "close": 1.35, "volume": 201675.0}, {"date": "2007-02-09", "close": 1.35, "volume": 144779.0}, {"date": "2007-02-12", "close": 1.365, "volume": 124484.0}, {"date": "2007-02-13", "close": 1.38, "volume": 47617.0}, {"date": "2007-02-14", "close": 1.42, "volume": 199779.0}, {"date": "2007-02-15", "close": 1.41, "volume": 173234.0}, {"date": "2007-02-16", "close": 1.415, "volume": 45000.0}, {"date": "2007-02-19", "close": 1.44, "volume": 185784.0}, {"date": "2007-02-20", "close": 1.48, "volume": 331182.0}, {"date": "2007-02-21", "close": 1.53, "volume": 236189.0}, {"date": "2007-02-22", "close": 1.47, "volume": 333708.0}, {"date": "2007-02-23", "close": 1.44, "volume": 105400.0}, {"date": "2007-02-26", "close": 1.5, "volume": 370958.0}, {"date": "2007-02-27", "close": 1.485, "volume": 217123.0}, {"date": "2007-02-28", "close": 1.45, "volume": 149179.0}, {"date": "2007-03-01", "close": 1.44, "volume": 87624.0}, {"date": "2007-03-02", "close": 1.355, "volume": 128605.0}, {"date": "2007-03-05", "close": 1.345, "volume": 156069.0}, {"date": "2007-03-06", "close": 1.42, "volume": 19325.0}, {"date": "2007-03-07", "close": 1.355, "volume": 141300.0}, {"date": "2007-03-08", "close": 1.375, "volume": 74800.0}, {"date": "2007-03-09", "close": 1.355, "volume": 340830.0}, {"date": "2007-03-12", "close": 1.355, "volume": 343140.0}, {"date": "2007-03-13", "close": 1.355, "volume": 478639.0}, {"date": "2007-03-14", "close": 1.34, "volume": 330339.0}, {"date": "2007-03-15", "close": 1.38, "volume": 156128.0}, {"date": "2007-03-16", "close": 1.37, "volume": 188187.0}, {"date": "2007-03-19", "close": 1.405, "volume": 77246.0}, {"date": "2007-03-20", "close": 1.44, "volume": 71026.0}, {"date": "2007-03-21", "close": 1.39, "volume": 25542.0}, {"date": "2007-03-22", "close": 1.43, "volume": 92963.0}, {"date": "2007-03-23", "close": 1.4, "volume": 62110.0}, {"date": "2007-03-26", "close": 1.43, "volume": 172305.0}, {"date": "2007-03-27", "close": 1.41, "volume": 120979.0}, {"date": "2007-03-28", "close": 1.465, "volume": 270768.0}, {"date": "2007-03-29", "close": 1.45, "volume": 274880.0}, {"date": "2007-03-30", "close": 1.525, "volume": 466964.0}, {"date": "2007-04-02", "close": 1.51, "volume": 97866.0}, {"date": "2007-04-03", "close": 1.53, "volume": 176600.0}, {"date": "2007-04-04", "close": 1.57, "volume": 471725.0}, {"date": "2007-04-05", "close": 1.58, "volume": 372442.0}, {"date": "2007-04-10", "close": 1.6, "volume": 224372.0}, {"date": "2007-04-11", "close": 1.6, "volume": 101451.0}, {"date": "2007-04-12", "close": 1.575, "volume": 147403.0}, {"date": "2007-04-13", "close": 1.615, "volume": 400321.0}, {"date": "2007-04-16", "close": 1.61, "volume": 210765.0}, {"date": "2007-04-17", "close": 1.61, "volume": 136015.0}, {"date": "2007-04-18", "close": 1.57, "volume": 59722.0}, {"date": "2007-04-19", "close": 1.59, "volume": 181103.0}, {"date": "2007-04-20", "close": 1.57, "volume": 55559.0}, {"date": "2007-04-23", "close": 1.6, "volume": 164182.0}, {"date": "2007-04-24", "close": 1.6, "volume": 151040.0}, {"date": "2007-04-26", "close": 1.655, "volume": 340371.0}, {"date": "2007-04-27", "close": 1.7, "volume": 424076.0}, {"date": "2007-04-30", "close": 1.765, "volume": 504368.0}, {"date": "2007-05-01", "close": 1.84, "volume": 306104.0}, {"date": "2007-05-02", "close": 1.875, "volume": 1046325.0}, {"date": "2007-05-03", "close": 1.85, "volume": 812965.0}, {"date": "2007-05-04", "close": 1.84, "volume": 427350.0}, {"date": "2007-05-07", "close": 1.84, "volume": 189493.0}, {"date": "2007-05-08", "close": 1.815, "volume": 208533.0}, {"date": "2007-05-09", "close": 1.83, "volume": 234068.0}, {"date": "2007-05-10", "close": 1.82, "volume": 1201167.0}, {"date": "2007-05-11", "close": 1.815, "volume": 95355.0}, {"date": "2007-05-14", "close": 1.725, "volume": 251037.0}, {"date": "2007-05-15", "close": 1.7, "volume": 169729.0}, {"date": "2007-05-16", "close": 1.69, "volume": 345538.0}, {"date": "2007-05-17", "close": 1.63, "volume": 398397.0}, {"date": "2007-05-18", "close": 1.605, "volume": 72228.0}, {"date": "2007-05-21", "close": 1.6, "volume": 1621045.0}, {"date": "2007-05-22", "close": 1.605, "volume": 229133.0}, {"date": "2007-05-23", "close": 1.65, "volume": 436558.0}, {"date": "2007-05-24", "close": 1.675, "volume": 267739.0}, {"date": "2007-05-25", "close": 1.66, "volume": 304442.0}, {"date": "2007-05-28", "close": 1.655, "volume": 101028.0}, {"date": "2007-05-29", "close": 1.695, "volume": 634318.0}, {"date": "2007-05-30", "close": 1.8, "volume": 2135058.0}, {"date": "2007-05-31", "close": 1.73, "volume": 261626.0}, {"date": "2007-06-01", "close": 1.79, "volume": 197213.0}, {"date": "2007-06-04", "close": 1.83, "volume": 3071410.0}, {"date": "2007-06-05", "close": 1.78, "volume": 272331.0}, {"date": "2007-06-06", "close": 1.87, "volume": 565368.0}, {"date": "2007-06-07", "close": 1.85, "volume": 238499.0}, {"date": "2007-06-08", "close": 1.99, "volume": 340337.0}, {"date": "2007-06-12", "close": 1.99, "volume": 308166.0}, {"date": "2007-06-13", "close": 1.97, "volume": 327662.0}, {"date": "2007-06-14", "close": 2.0, "volume": 220772.0}, {"date": "2007-06-15", "close": 1.93, "volume": 683046.0}, {"date": "2007-06-18", "close": 1.985, "volume": 85442.0}, {"date": "2007-06-19", "close": 1.945, "volume": 164801.0}, {"date": "2007-06-20", "close": 1.91, "volume": 345898.0}, {"date": "2007-06-21", "close": 1.935, "volume": 524505.0}, {"date": "2007-06-22", "close": 2.04, "volume": 839161.0}, {"date": "2007-06-25", "close": 2.16, "volume": 191463.0}, {"date": "2007-06-26", "close": 2.16, "volume": 38406.0}, {"date": "2007-06-27", "close": 2.17, "volume": 222693.0}, {"date": "2007-06-28", "close": 2.14, "volume": 102470.0}, {"date": "2007-06-29", "close": 2.21, "volume": 275131.0}, {"date": "2007-07-02", "close": 2.1, "volume": 953588.0}, {"date": "2007-07-03", "close": 2.1, "volume": 279534.0}, {"date": "2007-07-04", "close": 2.01, "volume": 142567.0}, {"date": "2007-07-05", "close": 2.01, "volume": 179560.0}, {"date": "2007-07-06", "close": 2.05, "volume": 143136.0}, {"date": "2007-07-09", "close": 2.06, "volume": 309159.0}, {"date": "2007-07-10", "close": 2.04, "volume": 244363.0}, {"date": "2007-07-11", "close": 2.04, "volume": 76497.0}, {"date": "2007-07-12", "close": 2.04, "volume": 159259.0}, {"date": "2007-07-13", "close": 2.06, "volume": 195352.0}, {"date": "2007-07-16", "close": 2.07, "volume": 139680.0}, {"date": "2007-07-17", "close": 2.11, "volume": 453619.0}, {"date": "2007-07-18", "close": 2.1, "volume": 1126838.0}, {"date": "2007-07-19", "close": 2.15, "volume": 153296.0}, {"date": "2007-07-20", "close": 2.17, "volume": 366739.0}, {"date": "2007-07-23", "close": 2.22, "volume": 149831.0}, {"date": "2007-07-24", "close": 2.31, "volume": 586133.0}, {"date": "2007-07-25", "close": 2.28, "volume": 295637.0}, {"date": "2007-07-26", "close": 2.2, "volume": 165228.0}, {"date": "2007-07-27", "close": 2.19, "volume": 236963.0}, {"date": "2007-07-30", "close": 2.1, "volume": 138986.0}, {"date": "2007-07-31", "close": 2.13, "volume": 246739.0}, {"date": "2007-08-01", "close": 2.05, "volume": 433732.0}, {"date": "2007-08-02", "close": 2.06, "volume": 697266.0}, {"date": "2007-08-03", "close": 2.06, "volume": 239927.0}, {"date": "2007-08-06", "close": 2.08, "volume": 111677.0}, {"date": "2007-08-07", "close": 2.04, "volume": 150138.0}, {"date": "2007-08-08", "close": 2.05, "volume": 252696.0}, {"date": "2007-08-09", "close": 2.14, "volume": 109942.0}, {"date": "2007-08-10", "close": 2.21, "volume": 361967.0}, {"date": "2007-08-13", "close": 2.25, "volume": 1097701.0}, {"date": "2007-08-14", "close": 2.2, "volume": 108847.0}, {"date": "2007-08-15", "close": 2.17, "volume": 194468.0}, {"date": "2007-08-16", "close": 1.95, "volume": 656259.0}, {"date": "2007-08-17", "close": 1.83, "volume": 918878.0}, {"date": "2007-08-20", "close": 1.89, "volume": 254506.0}, {"date": "2007-08-21", "close": 1.805, "volume": 71988.0}, {"date": "2007-08-22", "close": 1.895, "volume": 239681.0}, {"date": "2007-08-23", "close": 1.93, "volume": 340246.0}, {"date": "2007-08-24", "close": 2.01, "volume": 166303.0}, {"date": "2007-08-27", "close": 1.97, "volume": 140619.0}, {"date": "2007-08-28", "close": 1.93, "volume": 156000.0}, {"date": "2007-08-29", "close": 1.95, "volume": 167832.0}, {"date": "2007-08-30", "close": 2.0, "volume": 134371.0}, {"date": "2007-08-31", "close": 1.99, "volume": 100992.0}, {"date": "2007-09-03", "close": 2.0, "volume": 188490.0}, {"date": "2007-09-04", "close": 2.0, "volume": 87542.0}, {"date": "2007-09-05", "close": 2.05, "volume": 129233.0}, {"date": "2007-09-06", "close": 2.04, "volume": 23746.0}, {"date": "2007-09-07", "close": 2.13, "volume": 44395.0}, {"date": "2007-09-10", "close": 2.01, "volume": 166919.0}, {"date": "2007-09-11", "close": 2.02, "volume": 206045.0}, {"date": "2007-09-12", "close": 2.04, "volume": 382052.0}, {"date": "2007-09-13", "close": 2.05, "volume": 389205.0}, {"date": "2007-09-14", "close": 2.03, "volume": 142992.0}, {"date": "2007-09-17", "close": 2.03, "volume": 73730.0}, {"date": "2007-09-18", "close": 2.05, "volume": 126178.0}, {"date": "2007-09-19", "close": 2.12, "volume": 125317.0}, {"date": "2007-09-20", "close": 2.19, "volume": 43788.0}, {"date": "2007-09-21", "close": 2.2, "volume": 86667.0}, {"date": "2007-09-24", "close": 2.34, "volume": 92951.0}, {"date": "2007-09-25", "close": 2.45, "volume": 1722634.0}, {"date": "2007-09-26", "close": 2.36, "volume": 879547.0}, {"date": "2007-09-27", "close": 2.42, "volume": 733543.0}, {"date": "2007-09-28", "close": 2.4, "volume": 399311.0}, {"date": "2007-10-01", "close": 2.46, "volume": 130334.0}, {"date": "2007-10-02", "close": 2.53, "volume": 307838.0}, {"date": "2007-10-03", "close": 2.48, "volume": 543485.0}, {"date": "2007-10-04", "close": 2.47, "volume": 185672.0}, {"date": "2007-10-05", "close": 2.45, "volume": 444896.0}, {"date": "2007-10-08", "close": 2.49, "volume": 245104.0}, {"date": "2007-10-09", "close": 2.5, "volume": 307438.0}, {"date": "2007-10-10", "close": 2.45, "volume": 658018.0}, {"date": "2007-10-11", "close": 2.47, "volume": 183936.0}, {"date": "2007-10-12", "close": 2.46, "volume": 283740.0}, {"date": "2007-10-15", "close": 2.46, "volume": 69464.0}, {"date": "2007-10-16", "close": 2.48, "volume": 475384.0}, {"date": "2007-10-17", "close": 2.45, "volume": 667678.0}, {"date": "2007-10-18", "close": 2.45, "volume": 210636.0}, {"date": "2007-10-19", "close": 2.45, "volume": 1101623.0}, {"date": "2007-10-22", "close": 2.37, "volume": 183874.0}, {"date": "2007-10-23", "close": 2.39, "volume": 334849.0}, {"date": "2007-10-24", "close": 2.38, "volume": 2411451.0}, {"date": "2007-10-25", "close": 2.37, "volume": 285314.0}, {"date": "2007-10-26", "close": 2.34, "volume": 6101153.0}, {"date": "2007-10-29", "close": 2.43, "volume": 437044.0}, {"date": "2007-10-30", "close": 2.43, "volume": 258158.0}, {"date": "2007-10-31", "close": 2.43, "volume": 199342.0}, {"date": "2007-11-01", "close": 2.46, "volume": 338524.0}, {"date": "2007-11-02", "close": 2.45, "volume": 53740.0}, {"date": "2007-11-05", "close": 2.38, "volume": 127257.0}, {"date": "2007-11-06", "close": 2.39, "volume": 277212.0}, {"date": "2007-11-07", "close": 2.37, "volume": 391972.0}, {"date": "2007-11-08", "close": 2.34, "volume": 111162.0}, {"date": "2007-11-09", "close": 2.32, "volume": 362964.0}, {"date": "2007-11-12", "close": 2.32, "volume": 421930.0}, {"date": "2007-11-13", "close": 2.29, "volume": 414318.0}, {"date": "2007-11-14", "close": 2.27, "volume": 4903461.0}, {"date": "2007-11-15", "close": 2.37, "volume": 5505167.0}, {"date": "2007-11-16", "close": 2.26, "volume": 79596.0}, {"date": "2007-11-19", "close": 2.35, "volume": 102476.0}, {"date": "2007-11-20", "close": 2.34, "volume": 174413.0}, {"date": "2007-11-21", "close": 2.29, "volume": 45065.0}, {"date": "2007-11-22", "close": 2.2, "volume": 154695.0}, {"date": "2007-11-23", "close": 2.27, "volume": 114047.0}, {"date": "2007-11-26", "close": 2.31, "volume": 255984.0}, {"date": "2007-11-27", "close": 2.31, "volume": 46484.0}, {"date": "2007-11-28", "close": 2.29, "volume": 606285.0}, {"date": "2007-11-29", "close": 2.33, "volume": 236275.0}, {"date": "2007-11-30", "close": 2.38, "volume": 128681.0}, {"date": "2007-12-03", "close": 2.4, "volume": 314036.0}, {"date": "2007-12-04", "close": 2.4, "volume": 797897.0}, {"date": "2007-12-05", "close": 2.45, "volume": 1169020.0}, {"date": "2007-12-06", "close": 2.45, "volume": 867137.0}, {"date": "2007-12-07", "close": 2.4, "volume": 603472.0}, {"date": "2007-12-10", "close": 2.4, "volume": 557264.0}, {"date": "2007-12-11", "close": 2.35, "volume": 95737.0}, {"date": "2007-12-12", "close": 2.3, "volume": 211801.0}, {"date": "2007-12-13", "close": 2.35, "volume": 945528.0}, {"date": "2007-12-14", "close": 2.36, "volume": 66527.0}, {"date": "2007-12-17", "close": 2.3, "volume": 130549.0}, {"date": "2007-12-18", "close": 2.35, "volume": 352746.0}, {"date": "2007-12-19", "close": 2.35, "volume": 639811.0}, {"date": "2007-12-20", "close": 2.34, "volume": 55363.0}, {"date": "2007-12-21", "close": 2.35, "volume": 29392.0}, {"date": "2007-12-24", "close": 2.32, "volume": 13925.0}, {"date": "2007-12-27", "close": 2.35, "volume": 21995.0}, {"date": "2007-12-28", "close": 2.3, "volume": 32976.0}, {"date": "2007-12-31", "close": 2.3, "volume": 8464.0}, {"date": "2008-01-02", "close": 2.23, "volume": 5699.0}, {"date": "2008-01-03", "close": 2.32, "volume": 118489.0}, {"date": "2008-01-04", "close": 2.35, "volume": 27699.0}, {"date": "2008-01-07", "close": 2.35, "volume": 156156.0}, {"date": "2008-01-08", "close": 2.2, "volume": 183403.0}, {"date": "2008-01-09", "close": 2.12, "volume": 206216.0}, {"date": "2008-01-10", "close": 2.07, "volume": 2982963.0}, {"date": "2008-01-11", "close": 1.995, "volume": 335264.0}, {"date": "2008-01-14", "close": 1.97, "volume": 177092.0}, {"date": "2008-01-15", "close": 2.08, "volume": 131220.0}, {"date": "2008-01-16", "close": 2.02, "volume": 31827.0}, {"date": "2008-01-17", "close": 2.09, "volume": 145479.0}, {"date": "2008-01-18", "close": 1.97, "volume": 97538.0}, {"date": "2008-01-21", "close": 1.955, "volume": 186125.0}, {"date": "2008-01-22", "close": 1.75, "volume": 745962.0}, {"date": "2008-01-23", "close": 1.75, "volume": 162910.0}, {"date": "2008-01-24", "close": 1.865, "volume": 2710684.0}, {"date": "2008-01-25", "close": 2.09, "volume": 140511.0}, {"date": "2008-01-29", "close": 2.03, "volume": 96191.0}, {"date": "2008-01-30", "close": 2.06, "volume": 231833.0}, {"date": "2008-01-31", "close": 2.05, "volume": 489396.0}, {"date": "2008-02-01", "close": 2.09, "volume": 491511.0}, {"date": "2008-02-04", "close": 2.24, "volume": 309898.0}, {"date": "2008-02-05", "close": 2.3, "volume": 177218.0}, {"date": "2008-02-06", "close": 2.3, "volume": 131367.0}, {"date": "2008-02-07", "close": 2.23, "volume": 98664.0}, {"date": "2008-02-08", "close": 2.24, "volume": 35231.0}, {"date": "2008-02-11", "close": 2.19, "volume": 27584.0}, {"date": "2008-02-12", "close": 2.29, "volume": 176346.0}, {"date": "2008-02-13", "close": 2.32, "volume": 1891043.0}, {"date": "2008-02-14", "close": 2.35, "volume": 337322.0}, {"date": "2008-02-15", "close": 2.35, "volume": 245641.0}, {"date": "2008-02-18", "close": 2.36, "volume": 97455.0}, {"date": "2008-02-19", "close": 2.33, "volume": 93695.0}, {"date": "2008-02-20", "close": 2.3, "volume": 185449.0}, {"date": "2008-02-21", "close": 2.38, "volume": 214852.0}, {"date": "2008-02-22", "close": 2.34, "volume": 141579.0}, {"date": "2008-02-25", "close": 2.38, "volume": 395798.0}, {"date": "2008-02-26", "close": 2.52, "volume": 283041.0}, {"date": "2008-02-27", "close": 2.68, "volume": 126162.0}, {"date": "2008-02-28", "close": 2.65, "volume": 250284.0}, {"date": "2008-02-29", "close": 2.61, "volume": 298106.0}, {"date": "2008-03-03", "close": 2.6, "volume": 123724.0}, {"date": "2008-03-04", "close": 2.58, "volume": 300479.0}, {"date": "2008-03-05", "close": 2.49, "volume": 141714.0}, {"date": "2008-03-06", "close": 2.47, "volume": 84065.0}, {"date": "2008-03-07", "close": 2.42, "volume": 159692.0}, {"date": "2008-03-10", "close": 2.39, "volume": 84732.0}, {"date": "2008-03-11", "close": 2.43, "volume": 247169.0}, {"date": "2008-03-12", "close": 2.45, "volume": 92331.0}, {"date": "2008-03-13", "close": 2.4, "volume": 114891.0}, {"date": "2008-03-14", "close": 2.45, "volume": 237748.0}, {"date": "2008-03-17", "close": 2.44, "volume": 39598.0}, {"date": "2008-03-18", "close": 2.44, "volume": 112444.0}, {"date": "2008-03-19", "close": 2.43, "volume": 324059.0}, {"date": "2008-03-20", "close": 2.39, "volume": 108640.0}, {"date": "2008-03-25", "close": 2.39, "volume": 1017103.0}, {"date": "2008-03-26", "close": 2.45, "volume": 442577.0}, {"date": "2008-03-27", "close": 2.6, "volume": 78285.0}, {"date": "2008-03-28", "close": 2.68, "volume": 167007.0}, {"date": "2008-03-31", "close": 2.67, "volume": 178437.0}, {"date": "2008-04-01", "close": 2.73, "volume": 83989.0}, {"date": "2008-04-02", "close": 2.78, "volume": 69374.0}, {"date": "2008-04-03", "close": 2.9, "volume": 179909.0}, {"date": "2008-04-04", "close": 3.06, "volume": 1548704.0}, {"date": "2008-04-07", "close": 3.15, "volume": 394553.0}, {"date": "2008-04-08", "close": 3.12, "volume": 233573.0}, {"date": "2008-04-09", "close": 3.12, "volume": 179840.0}, {"date": "2008-04-10", "close": 3.14, "volume": 315184.0}, {"date": "2008-04-11", "close": 3.19, "volume": 104010.0}, {"date": "2008-04-14", "close": 3.17, "volume": 133264.0}, {"date": "2008-04-15", "close": 3.18, "volume": 95501.0}, {"date": "2008-04-16", "close": 3.19, "volume": 399777.0}, {"date": "2008-04-17", "close": 3.19, "volume": 967850.0}, {"date": "2008-04-18", "close": 3.38, "volume": 293935.0}, {"date": "2008-04-21", "close": 3.72, "volume": 295709.0}, {"date": "2008-04-22", "close": 3.68, "volume": 215885.0}, {"date": "2008-04-23", "close": 3.8, "volume": 322381.0}, {"date": "2008-04-24", "close": 3.99, "volume": 290881.0}, {"date": "2008-04-28", "close": 3.9, "volume": 551619.0}, {"date": "2008-04-29", "close": 3.89, "volume": 519630.0}, {"date": "2008-04-30", "close": 3.75, "volume": 424028.0}, {"date": "2008-05-01", "close": 3.7, "volume": 130345.0}, {"date": "2008-05-02", "close": 3.87, "volume": 194178.0}, {"date": "2008-05-05", "close": 3.89, "volume": 395896.0}, {"date": "2008-05-06", "close": 3.81, "volume": 183753.0}, {"date": "2008-05-07", "close": 4.0, "volume": 1110696.0}, {"date": "2008-05-08", "close": 4.0, "volume": 2131218.0}, {"date": "2008-05-09", "close": 4.0, "volume": 243720.0}, {"date": "2008-05-12", "close": 4.0, "volume": 1941891.0}, {"date": "2008-05-13", "close": 4.0, "volume": 367310.0}, {"date": "2008-05-14", "close": 4.11, "volume": 453191.0}, {"date": "2008-05-15", "close": 4.26, "volume": 179214.0}, {"date": "2008-05-16", "close": 4.19, "volume": 318300.0}, {"date": "2008-05-19", "close": 4.33, "volume": 197989.0}, {"date": "2008-05-20", "close": 4.33, "volume": 612937.0}, {"date": "2008-05-21", "close": 4.35, "volume": 262109.0}, {"date": "2008-05-22", "close": 4.33, "volume": 329685.0}, {"date": "2008-05-23", "close": 4.35, "volume": 398342.0}, {"date": "2008-05-26", "close": 4.27, "volume": 466618.0}, {"date": "2008-05-27", "close": 4.32, "volume": 107519.0}, {"date": "2008-05-28", "close": 4.36, "volume": 1260430.0}, {"date": "2008-05-29", "close": 4.5, "volume": 440974.0}, {"date": "2008-05-30", "close": 5.13, "volume": 2983427.0}, {"date": "2008-06-02", "close": 4.74, "volume": 574826.0}, {"date": "2008-06-03", "close": 4.79, "volume": 229764.0}, {"date": "2008-06-04", "close": 4.56, "volume": 467998.0}, {"date": "2008-06-05", "close": 4.55, "volume": 591953.0}, {"date": "2008-06-06", "close": 4.7, "volume": 192445.0}, {"date": "2008-06-10", "close": 4.4, "volume": 498359.0}, {"date": "2008-06-11", "close": 4.65, "volume": 287794.0}, {"date": "2008-06-12", "close": 4.65, "volume": 252854.0}, {"date": "2008-06-13", "close": 4.7, "volume": 849728.0}, {"date": "2008-06-16", "close": 4.85, "volume": 321073.0}, {"date": "2008-06-17", "close": 4.86, "volume": 102139.0}, {"date": "2008-06-18", "close": 4.94, "volume": 637848.0}, {"date": "2008-06-19", "close": 5.0, "volume": 1294038.0}, {"date": "2008-06-20", "close": 5.3, "volume": 1658725.0}, {"date": "2008-06-23", "close": 5.46, "volume": 800456.0}, {"date": "2008-06-24", "close": 5.36, "volume": 228021.0}, {"date": "2008-06-25", "close": 5.2, "volume": 2515068.0}, {"date": "2008-06-26", "close": 5.35, "volume": 261232.0}, {"date": "2008-06-27", "close": 5.4, "volume": 163249.0}, {"date": "2008-06-30", "close": 5.35, "volume": 117255.0}, {"date": "2008-07-01", "close": 5.15, "volume": 3175113.0}, {"date": "2008-07-02", "close": 4.96, "volume": 3357445.0}, {"date": "2008-07-03", "close": 4.42, "volume": 1627467.0}, {"date": "2008-07-04", "close": 4.5, "volume": 978967.0}, {"date": "2008-07-07", "close": 4.25, "volume": 627059.0}, {"date": "2008-07-08", "close": 4.26, "volume": 544945.0}, {"date": "2008-07-09", "close": 4.27, "volume": 578362.0}, {"date": "2008-07-10", "close": 4.34, "volume": 303221.0}, {"date": "2008-07-11", "close": 4.32, "volume": 222338.0}, {"date": "2008-07-14", "close": 4.7, "volume": 336764.0}, {"date": "2008-07-15", "close": 4.52, "volume": 498225.0}, {"date": "2008-07-16", "close": 4.41, "volume": 188995.0}, {"date": "2008-07-17", "close": 4.37, "volume": 413431.0}, {"date": "2008-07-18", "close": 4.68, "volume": 2368088.0}, {"date": "2008-07-21", "close": 4.55, "volume": 400387.0}, {"date": "2008-07-22", "close": 4.6, "volume": 439292.0}, {"date": "2008-07-23", "close": 4.6, "volume": 633225.0}, {"date": "2008-07-24", "close": 4.6, "volume": 405441.0}, {"date": "2008-07-25", "close": 4.41, "volume": 318774.0}, {"date": "2008-07-28", "close": 4.47, "volume": 553920.0}, {"date": "2008-07-29", "close": 4.55, "volume": 1963723.0}, {"date": "2008-07-30", "close": 4.6, "volume": 420421.0}, {"date": "2008-07-31", "close": 4.69, "volume": 2279353.0}, {"date": "2008-08-01", "close": 4.61, "volume": 289039.0}, {"date": "2008-08-04", "close": 4.45, "volume": 365007.0}, {"date": "2008-08-05", "close": 4.25, "volume": 400582.0}, {"date": "2008-08-06", "close": 4.26, "volume": 500950.0}, {"date": "2008-08-07", "close": 4.22, "volume": 598019.0}, {"date": "2008-08-08", "close": 4.41, "volume": 238679.0}, {"date": "2008-08-11", "close": 4.25, "volume": 718648.0}, {"date": "2008-08-12", "close": 4.27, "volume": 1467028.0}, {"date": "2008-08-13", "close": 4.14, "volume": 1029884.0}, {"date": "2008-08-14", "close": 4.27, "volume": 1114613.0}, {"date": "2008-08-15", "close": 4.3, "volume": 363232.0}, {"date": "2008-08-18", "close": 4.3, "volume": 157061.0}, {"date": "2008-08-19", "close": 4.3, "volume": 151867.0}, {"date": "2008-08-20", "close": 4.45, "volume": 125566.0}, {"date": "2008-08-21", "close": 4.49, "volume": 205651.0}, {"date": "2008-08-22", "close": 4.45, "volume": 221923.0}, {"date": "2008-08-25", "close": 4.63, "volume": 225207.0}, {"date": "2008-08-26", "close": 4.65, "volume": 137501.0}, {"date": "2008-08-27", "close": 4.7, "volume": 190044.0}, {"date": "2008-08-28", "close": 4.76, "volume": 75199.0}, {"date": "2008-08-29", "close": 4.67, "volume": 521095.0}, {"date": "2008-09-01", "close": 4.63, "volume": 198499.0}, {"date": "2008-09-02", "close": 4.63, "volume": 162310.0}, {"date": "2008-09-03", "close": 4.55, "volume": 304708.0}, {"date": "2008-09-04", "close": 4.24, "volume": 775710.0}, {"date": "2008-09-05", "close": 4.26, "volume": 195416.0}, {"date": "2008-09-08", "close": 4.39, "volume": 239241.0}, {"date": "2008-09-09", "close": 4.4, "volume": 198470.0}, {"date": "2008-09-10", "close": 4.4, "volume": 190043.0}, {"date": "2008-09-11", "close": 4.35, "volume": 164066.0}, {"date": "2008-09-12", "close": 4.5, "volume": 216835.0}, {"date": "2008-09-15", "close": 4.38, "volume": 210522.0}, {"date": "2008-09-16", "close": 4.45, "volume": 190366.0}, {"date": "2008-09-17", "close": 4.42, "volume": 337871.0}, {"date": "2008-09-18", "close": 4.19, "volume": 362023.0}, {"date": "2008-09-19", "close": 4.2, "volume": 470938.0}, {"date": "2008-09-22", "close": 4.46, "volume": 340678.0}, {"date": "2008-09-23", "close": 4.4, "volume": 263414.0}, {"date": "2008-09-24", "close": 4.39, "volume": 202578.0}, {"date": "2008-09-25", "close": 4.42, "volume": 161980.0}, {"date": "2008-09-26", "close": 4.35, "volume": 134831.0}, {"date": "2008-09-29", "close": 4.45, "volume": 245705.0}, {"date": "2008-09-30", "close": 4.3, "volume": 855296.0}, {"date": "2008-10-01", "close": 4.3, "volume": 367943.0}, {"date": "2008-10-02", "close": 4.21, "volume": 309609.0}, {"date": "2008-10-03", "close": 4.51, "volume": 323377.0}, {"date": "2008-10-06", "close": 4.29, "volume": 137762.0}, {"date": "2008-10-07", "close": 4.21, "volume": 612862.0}, {"date": "2008-10-08", "close": 3.71, "volume": 421613.0}, {"date": "2008-10-09", "close": 3.5, "volume": 662160.0}, {"date": "2008-10-10", "close": 3.28, "volume": 1484517.0}, {"date": "2008-10-13", "close": 3.4, "volume": 436370.0}, {"date": "2008-10-14", "close": 3.68, "volume": 766826.0}, {"date": "2008-10-15", "close": 3.6, "volume": 674008.0}, {"date": "2008-10-16", "close": 3.34, "volume": 372095.0}, {"date": "2008-10-17", "close": 3.55, "volume": 324657.0}, {"date": "2008-10-20", "close": 3.53, "volume": 203762.0}, {"date": "2008-10-21", "close": 3.49, "volume": 316222.0}, {"date": "2008-10-22", "close": 3.45, "volume": 317117.0}, {"date": "2008-10-23", "close": 3.24, "volume": 389858.0}, {"date": "2008-10-24", "close": 3.1, "volume": 3748474.0}, {"date": "2008-10-27", "close": 3.18, "volume": 354927.0}, {"date": "2008-10-28", "close": 3.29, "volume": 1733055.0}, {"date": "2008-10-29", "close": 3.25, "volume": 1126116.0}, {"date": "2008-10-30", "close": 3.4, "volume": 543681.0}, {"date": "2008-10-31", "close": 3.46, "volume": 85939.0}, {"date": "2008-11-03", "close": 3.66, "volume": 417580.0}, {"date": "2008-11-04", "close": 3.7, "volume": 515794.0}, {"date": "2008-11-05", "close": 3.7, "volume": 234089.0}, {"date": "2008-11-06", "close": 3.54, "volume": 91507.0}, {"date": "2008-11-07", "close": 3.3, "volume": 191485.0}, {"date": "2008-11-10", "close": 3.44, "volume": 161128.0}, {"date": "2008-11-11", "close": 3.45, "volume": 116194.0}, {"date": "2008-11-12", "close": 3.29, "volume": 124223.0}, {"date": "2008-11-13", "close": 3.39, "volume": 107937.0}, {"date": "2008-11-14", "close": 3.56, "volume": 300699.0}, {"date": "2008-11-17", "close": 3.7, "volume": 130363.0}, {"date": "2008-11-18", "close": 3.56, "volume": 205264.0}, {"date": "2008-11-19", "close": 3.58, "volume": 172889.0}, {"date": "2008-11-20", "close": 3.34, "volume": 1159949.0}, {"date": "2008-11-21", "close": 3.25, "volume": 455415.0}, {"date": "2008-11-24", "close": 3.13, "volume": 118486.0}, {"date": "2008-11-25", "close": 3.07, "volume": 1396171.0}, {"date": "2008-11-26", "close": 3.1, "volume": 722116.0}, {"date": "2008-11-27", "close": 3.19, "volume": 531665.0}, {"date": "2008-11-28", "close": 3.27, "volume": 310461.0}, {"date": "2008-12-01", "close": 3.45, "volume": 116431.0}, {"date": "2008-12-02", "close": 3.26, "volume": 368410.0}, {"date": "2008-12-03", "close": 3.24, "volume": 240448.0}, {"date": "2008-12-04", "close": 3.4, "volume": 82920.0}, {"date": "2008-12-05", "close": 3.3, "volume": 115967.0}, {"date": "2008-12-08", "close": 3.3, "volume": 147670.0}, {"date": "2008-12-09", "close": 3.43, "volume": 84255.0}, {"date": "2008-12-10", "close": 3.4, "volume": 177009.0}, {"date": "2008-12-11", "close": 3.24, "volume": 177984.0}, {"date": "2008-12-12", "close": 3.2, "volume": 139730.0}, {"date": "2008-12-15", "close": 3.37, "volume": 90780.0}, {"date": "2008-12-16", "close": 3.25, "volume": 175932.0}, {"date": "2008-12-17", "close": 3.2, "volume": 224478.0}, {"date": "2008-12-18", "close": 3.18, "volume": 222856.0}, {"date": "2008-12-19", "close": 3.16, "volume": 537609.0}, {"date": "2008-12-22", "close": 3.11, "volume": 201141.0}, {"date": "2008-12-23", "close": 3.11, "volume": 371429.0}, {"date": "2008-12-24", "close": 3.2, "volume": 19388.0}, {"date": "2008-12-29", "close": 3.2, "volume": 82469.0}, {"date": "2008-12-30", "close": 3.4, "volume": 265927.0}, {"date": "2008-12-31", "close": 3.45, "volume": 79611.0}, {"date": "2009-01-02", "close": 3.42, "volume": 65535.0}, {"date": "2009-01-05", "close": 3.46, "volume": 153900.0}, {"date": "2009-01-06", "close": 3.49, "volume": 292522.0}, {"date": "2009-01-07", "close": 3.67, "volume": 478753.0}, {"date": "2009-01-08", "close": 3.56, "volume": 92017.0}, {"date": "2009-01-09", "close": 3.52, "volume": 82838.0}, {"date": "2009-01-12", "close": 3.3, "volume": 2117272.0}, {"date": "2009-01-13", "close": 3.25, "volume": 226703.0}, {"date": "2009-01-14", "close": 3.3, "volume": 166018.0}, {"date": "2009-01-15", "close": 3.23, "volume": 168895.0}, {"date": "2009-01-16", "close": 3.21, "volume": 250123.0}, {"date": "2009-01-19", "close": 3.28, "volume": 178587.0}, {"date": "2009-01-20", "close": 3.2, "volume": 181483.0}, {"date": "2009-01-21", "close": 3.31, "volume": 294412.0}, {"date": "2009-01-22", "close": 3.39, "volume": 166611.0}, {"date": "2009-01-23", "close": 3.35, "volume": 185866.0}, {"date": "2009-01-27", "close": 3.4, "volume": 126938.0}, {"date": "2009-01-28", "close": 3.38, "volume": 185687.0}, {"date": "2009-01-29", "close": 3.45, "volume": 215204.0}, {"date": "2009-01-30", "close": 3.4, "volume": 95347.0}, {"date": "2009-02-02", "close": 3.4, "volume": 563796.0}, {"date": "2009-02-03", "close": 3.36, "volume": 170460.0}, {"date": "2009-02-04", "close": 3.36, "volume": 162877.0}, {"date": "2009-02-05", "close": 3.4, "volume": 79549.0}, {"date": "2009-02-06", "close": 3.35, "volume": 1180104.0}, {"date": "2009-02-09", "close": 3.4, "volume": 1099780.0}, {"date": "2009-02-10", "close": 3.56, "volume": 105861.0}, {"date": "2009-02-11", "close": 3.55, "volume": 130325.0}, {"date": "2009-02-12", "close": 3.65, "volume": 248548.0}, {"date": "2009-02-13", "close": 3.52, "volume": 87034.0}, {"date": "2009-02-16", "close": 3.4, "volume": 167495.0}, {"date": "2009-02-17", "close": 3.4, "volume": 1643685.0}, {"date": "2009-02-18", "close": 3.32, "volume": 141728.0}, {"date": "2009-02-19", "close": 3.37, "volume": 180755.0}, {"date": "2009-02-20", "close": 3.35, "volume": 291853.0}, {"date": "2009-02-23", "close": 3.32, "volume": 254234.0}, {"date": "2009-02-24", "close": 3.26, "volume": 181255.0}, {"date": "2009-02-25", "close": 3.35, "volume": 150764.0}, {"date": "2009-02-26", "close": 3.34, "volume": 155779.0}, {"date": "2009-02-27", "close": 3.39, "volume": 259217.0}, {"date": "2009-03-02", "close": 3.36, "volume": 182631.0}, {"date": "2009-03-03", "close": 3.32, "volume": 208484.0}, {"date": "2009-03-04", "close": 3.32, "volume": 119566.0}, {"date": "2009-03-05", "close": 3.55, "volume": 670594.0}, {"date": "2009-03-06", "close": 3.5, "volume": 468639.0}, {"date": "2009-03-09", "close": 3.46, "volume": 216039.0}, {"date": "2009-03-10", "close": 3.59, "volume": 337263.0}, {"date": "2009-03-11", "close": 3.66, "volume": 298709.0}, {"date": "2009-03-12", "close": 3.9, "volume": 576864.0}, {"date": "2009-03-13", "close": 4.1, "volume": 740859.0}, {"date": "2009-03-16", "close": 4.23, "volume": 716198.0}, {"date": "2009-03-17", "close": 4.2, "volume": 519793.0}, {"date": "2009-03-18", "close": 4.17, "volume": 713304.0}, {"date": "2009-03-19", "close": 4.25, "volume": 1021384.0}, {"date": "2009-03-20", "close": 4.0, "volume": 2527584.0}, {"date": "2009-03-23", "close": 3.99, "volume": 671861.0}, {"date": "2009-03-24", "close": 3.83, "volume": 690123.0}, {"date": "2009-03-25", "close": 3.9, "volume": 605189.0}, {"date": "2009-03-26", "close": 3.92, "volume": 617003.0}, {"date": "2009-03-27", "close": 3.93, "volume": 429559.0}, {"date": "2009-03-30", "close": 3.93, "volume": 202882.0}, {"date": "2009-03-31", "close": 3.8, "volume": 322188.0}, {"date": "2009-04-01", "close": 3.79, "volume": 294107.0}, {"date": "2009-04-02", "close": 3.95, "volume": 542298.0}, {"date": "2009-04-03", "close": 3.8, "volume": 513737.0}, {"date": "2009-04-06", "close": 3.7, "volume": 559234.0}, {"date": "2009-04-07", "close": 3.77, "volume": 346657.0}, {"date": "2009-04-08", "close": 3.8, "volume": 386131.0}, {"date": "2009-04-09", "close": 3.86, "volume": 1106494.0}, {"date": "2009-04-14", "close": 3.91, "volume": 356815.0}, {"date": "2009-04-15", "close": 3.98, "volume": 336371.0}, {"date": "2009-04-16", "close": 4.03, "volume": 251390.0}, {"date": "2009-04-17", "close": 4.08, "volume": 834928.0}, {"date": "2009-04-20", "close": 4.04, "volume": 1235105.0}, {"date": "2009-04-21", "close": 4.0, "volume": 277384.0}, {"date": "2009-04-22", "close": 4.04, "volume": 221563.0}, {"date": "2009-04-23", "close": 4.07, "volume": 93016.0}, {"date": "2009-04-24", "close": 4.12, "volume": 326151.0}, {"date": "2009-04-27", "close": 4.17, "volume": 252811.0}, {"date": "2009-04-28", "close": 4.19, "volume": 162242.0}, {"date": "2009-04-29", "close": 4.17, "volume": 239895.0}, {"date": "2009-04-30", "close": 4.23, "volume": 180329.0}, {"date": "2009-05-01", "close": 4.2, "volume": 127577.0}, {"date": "2009-05-04", "close": 4.24, "volume": 246186.0}, {"date": "2009-05-05", "close": 4.29, "volume": 368122.0}, {"date": "2009-05-06", "close": 4.33, "volume": 161227.0}, {"date": "2009-05-07", "close": 4.31, "volume": 414182.0}, {"date": "2009-05-08", "close": 4.26, "volume": 183351.0}, {"date": "2009-05-11", "close": 4.26, "volume": 266987.0}, {"date": "2009-05-12", "close": 4.24, "volume": 145607.0}, {"date": "2009-05-13", "close": 4.2, "volume": 83028.0}, {"date": "2009-05-14", "close": 4.12, "volume": 224251.0}, {"date": "2009-05-15", "close": 4.17, "volume": 121824.0}, {"date": "2009-05-18", "close": 4.17, "volume": 112471.0}, {"date": "2009-05-19", "close": 4.35, "volume": 199739.0}, {"date": "2009-05-20", "close": 4.4, "volume": 406404.0}, {"date": "2009-05-21", "close": 4.67, "volume": 293689.0}, {"date": "2009-05-22", "close": 4.57, "volume": 195818.0}, {"date": "2009-05-25", "close": 4.58, "volume": 102544.0}, {"date": "2009-05-26", "close": 4.65, "volume": 183285.0}, {"date": "2009-05-27", "close": 4.59, "volume": 212664.0}, {"date": "2009-05-28", "close": 4.59, "volume": 137672.0}, {"date": "2009-05-29", "close": 4.49, "volume": 240767.0}, {"date": "2009-06-01", "close": 4.5, "volume": 171301.0}, {"date": "2009-06-02", "close": 4.57, "volume": 377503.0}, {"date": "2009-06-03", "close": 4.5, "volume": 300680.0}, {"date": "2009-06-04", "close": 4.55, "volume": 130511.0}, {"date": "2009-06-05", "close": 4.54, "volume": 134834.0}, {"date": "2009-06-09", "close": 4.52, "volume": 177093.0}, {"date": "2009-06-10", "close": 4.52, "volume": 305002.0}, {"date": "2009-06-11", "close": 4.62, "volume": 140105.0}, {"date": "2009-06-12", "close": 4.7, "volume": 319648.0}, {"date": "2009-06-15", "close": 4.5, "volume": 458832.0}, {"date": "2009-06-16", "close": 4.34, "volume": 389849.0}, {"date": "2009-06-17", "close": 4.36, "volume": 361122.0}, {"date": "2009-06-18", "close": 4.44, "volume": 280117.0}, {"date": "2009-06-19", "close": 4.5, "volume": 204401.0}, {"date": "2009-06-22", "close": 4.48, "volume": 245505.0}, {"date": "2009-06-23", "close": 4.4, "volume": 172479.0}, {"date": "2009-06-24", "close": 4.39, "volume": 303509.0}, {"date": "2009-06-25", "close": 4.51, "volume": 117514.0}, {"date": "2009-06-26", "close": 4.57, "volume": 88709.0}, {"date": "2009-06-29", "close": 4.55, "volume": 264651.0}, {"date": "2009-06-30", "close": 4.57, "volume": 114065.0}, {"date": "2009-07-01", "close": 4.53, "volume": 487448.0}, {"date": "2009-07-02", "close": 4.49, "volume": 932576.0}, {"date": "2009-07-03", "close": 4.44, "volume": 547302.0}, {"date": "2009-07-06", "close": 4.44, "volume": 168779.0}, {"date": "2009-07-07", "close": 4.44, "volume": 600169.0}, {"date": "2009-07-08", "close": 4.49, "volume": 222686.0}, {"date": "2009-07-09", "close": 4.4, "volume": 348644.0}, {"date": "2009-07-10", "close": 4.45, "volume": 76288.0}, {"date": "2009-07-13", "close": 4.43, "volume": 200648.0}, {"date": "2009-07-14", "close": 4.46, "volume": 338931.0}, {"date": "2009-07-15", "close": 4.47, "volume": 580842.0}, {"date": "2009-07-16", "close": 4.5, "volume": 1682975.0}, {"date": "2009-07-17", "close": 4.5, "volume": 753345.0}, {"date": "2009-07-20", "close": 4.55, "volume": 237559.0}, {"date": "2009-07-21", "close": 4.6, "volume": 902335.0}, {"date": "2009-07-22", "close": 4.63, "volume": 200410.0}, {"date": "2009-07-23", "close": 4.66, "volume": 192338.0}, {"date": "2009-07-24", "close": 4.66, "volume": 695722.0}, {"date": "2009-07-27", "close": 4.69, "volume": 238905.0}, {"date": "2009-07-28", "close": 4.69, "volume": 438277.0}, {"date": "2009-07-29", "close": 5.11, "volume": 364452.0}, {"date": "2009-07-30", "close": 5.2, "volume": 675038.0}, {"date": "2009-07-31", "close": 5.34, "volume": 300936.0}, {"date": "2009-08-03", "close": 5.45, "volume": 549289.0}, {"date": "2009-08-04", "close": 5.33, "volume": 415878.0}, {"date": "2009-08-05", "close": 5.15, "volume": 277276.0}, {"date": "2009-08-06", "close": 5.22, "volume": 1247133.0}, {"date": "2009-08-07", "close": 5.18, "volume": 114437.0}, {"date": "2009-08-10", "close": 5.2, "volume": 202651.0}, {"date": "2009-08-11", "close": 5.19, "volume": 144895.0}, {"date": "2009-08-12", "close": 5.2, "volume": 212503.0}, {"date": "2009-08-13", "close": 5.3, "volume": 514131.0}, {"date": "2009-08-14", "close": 5.37, "volume": 895145.0}, {"date": "2009-08-17", "close": 5.3, "volume": 368979.0}, {"date": "2009-08-18", "close": 5.19, "volume": 339790.0}, {"date": "2009-08-19", "close": 5.15, "volume": 386249.0}, {"date": "2009-08-20", "close": 5.17, "volume": 291764.0}, {"date": "2009-08-21", "close": 5.0, "volume": 538462.0}, {"date": "2009-08-24", "close": 5.2, "volume": 160523.0}, {"date": "2009-08-25", "close": 5.16, "volume": 334762.0}, {"date": "2009-08-26", "close": 5.19, "volume": 367405.0}, {"date": "2009-08-27", "close": 5.24, "volume": 309397.0}, {"date": "2009-08-28", "close": 5.29, "volume": 295431.0}, {"date": "2009-08-31", "close": 5.31, "volume": 404244.0}, {"date": "2009-09-01", "close": 5.18, "volume": 294964.0}, {"date": "2009-09-02", "close": 5.15, "volume": 349080.0}, {"date": "2009-09-03", "close": 5.2, "volume": 179476.0}, {"date": "2009-09-04", "close": 5.15, "volume": 248671.0}, {"date": "2009-09-07", "close": 5.25, "volume": 836254.0}, {"date": "2009-09-08", "close": 5.19, "volume": 238473.0}, {"date": "2009-09-09", "close": 5.19, "volume": 780704.0}, {"date": "2009-09-10", "close": 5.25, "volume": 284848.0}, {"date": "2009-09-11", "close": 5.23, "volume": 304210.0}, {"date": "2009-09-14", "close": 5.08, "volume": 481422.0}, {"date": "2009-09-15", "close": 5.2, "volume": 263930.0}, {"date": "2009-09-16", "close": 5.48, "volume": 1214884.0}, {"date": "2009-09-17", "close": 5.58, "volume": 1153601.0}, {"date": "2009-09-18", "close": 5.64, "volume": 834979.0}, {"date": "2009-09-21", "close": 5.8, "volume": 1279369.0}, {"date": "2009-09-22", "close": 5.76, "volume": 1240347.0}, {"date": "2009-09-23", "close": 5.8, "volume": 837264.0}, {"date": "2009-09-24", "close": 5.87, "volume": 703256.0}, {"date": "2009-09-25", "close": 5.8, "volume": 759608.0}, {"date": "2009-09-28", "close": 5.76, "volume": 453511.0}, {"date": "2009-09-29", "close": 5.8, "volume": 813816.0}, {"date": "2009-09-30", "close": 5.75, "volume": 630239.0}, {"date": "2009-10-01", "close": 5.67, "volume": 748226.0}, {"date": "2009-10-02", "close": 5.59, "volume": 566523.0}, {"date": "2009-10-05", "close": 5.6, "volume": 498220.0}, {"date": "2009-10-06", "close": 5.6, "volume": 800308.0}, {"date": "2009-10-07", "close": 5.6, "volume": 909127.0}, {"date": "2009-10-08", "close": 5.69, "volume": 1235808.0}, {"date": "2009-10-09", "close": 5.74, "volume": 1188676.0}, {"date": "2009-10-12", "close": 5.74, "volume": 990637.0}, {"date": "2009-10-13", "close": 5.72, "volume": 1424113.0}, {"date": "2009-10-14", "close": 5.77, "volume": 1749244.0}, {"date": "2009-10-15", "close": 5.8, "volume": 1565600.0}, {"date": "2009-10-16", "close": 5.84, "volume": 4193429.0}, {"date": "2009-10-19", "close": 5.79, "volume": 3455531.0}, {"date": "2009-10-20", "close": 4.89, "volume": 1541264.0}, {"date": "2009-10-21", "close": 4.78, "volume": 1711958.0}, {"date": "2009-10-22", "close": 4.7, "volume": 735940.0}, {"date": "2009-10-23", "close": 4.68, "volume": 722853.0}, {"date": "2009-10-26", "close": 4.56, "volume": 859768.0}, {"date": "2009-10-27", "close": 4.42, "volume": 984741.0}, {"date": "2009-10-28", "close": 4.21, "volume": 1887449.0}, {"date": "2009-10-29", "close": 4.18, "volume": 1535858.0}, {"date": "2009-10-30", "close": 4.18, "volume": 785687.0}, {"date": "2009-11-02", "close": 4.15, "volume": 643033.0}, {"date": "2009-11-03", "close": 4.15, "volume": 239011.0}, {"date": "2009-11-04", "close": 4.2, "volume": 642587.0}, {"date": "2009-11-05", "close": 4.24, "volume": 350733.0}, {"date": "2009-11-06", "close": 4.38, "volume": 791130.0}, {"date": "2009-11-09", "close": 4.35, "volume": 748707.0}, {"date": "2009-11-10", "close": 4.33, "volume": 891564.0}, {"date": "2009-11-11", "close": 4.36, "volume": 871059.0}, {"date": "2009-11-12", "close": 4.35, "volume": 638378.0}, {"date": "2009-11-13", "close": 4.35, "volume": 1039693.0}, {"date": "2009-11-16", "close": 4.25, "volume": 831569.0}, {"date": "2009-11-17", "close": 4.35, "volume": 855522.0}, {"date": "2009-11-18", "close": 4.45, "volume": 929738.0}, {"date": "2009-11-19", "close": 4.45, "volume": 367610.0}, {"date": "2009-11-20", "close": 4.38, "volume": 330359.0}, {"date": "2009-11-23", "close": 4.28, "volume": 260745.0}, {"date": "2009-11-24", "close": 4.27, "volume": 256265.0}, {"date": "2009-11-25", "close": 4.28, "volume": 356621.0}, {"date": "2009-11-26", "close": 4.27, "volume": 358491.0}, {"date": "2009-11-27", "close": 4.2, "volume": 844581.0}, {"date": "2009-11-30", "close": 4.3, "volume": 401646.0}, {"date": "2009-12-01", "close": 4.27, "volume": 455934.0}, {"date": "2009-12-02", "close": 4.28, "volume": 2739899.0}, {"date": "2009-12-03", "close": 4.5, "volume": 3422251.0}, {"date": "2009-12-04", "close": 4.53, "volume": 1136805.0}, {"date": "2009-12-07", "close": 4.43, "volume": 395653.0}, {"date": "2009-12-08", "close": 4.43, "volume": 240720.0}, {"date": "2009-12-09", "close": 4.4, "volume": 395192.0}, {"date": "2009-12-10", "close": 4.36, "volume": 371947.0}, {"date": "2009-12-11", "close": 4.36, "volume": 533830.0}, {"date": "2009-12-14", "close": 4.42, "volume": 278513.0}, {"date": "2009-12-15", "close": 4.44, "volume": 367102.0}, {"date": "2009-12-16", "close": 4.44, "volume": 495499.0}, {"date": "2009-12-17", "close": 4.49, "volume": 270484.0}, {"date": "2009-12-18", "close": 4.4, "volume": 263524.0}, {"date": "2009-12-21", "close": 4.48, "volume": 222459.0}, {"date": "2009-12-22", "close": 4.54, "volume": 268200.0}, {"date": "2009-12-23", "close": 4.56, "volume": 224328.0}, {"date": "2009-12-24", "close": 4.52, "volume": 206076.0}, {"date": "2009-12-29", "close": 4.59, "volume": 220450.0}, {"date": "2009-12-30", "close": 4.65, "volume": 283420.0}, {"date": "2009-12-31", "close": 4.7, "volume": 220899.0}, {"date": "2010-01-04", "close": 4.72, "volume": 207133.0}, {"date": "2010-01-05", "close": 4.79, "volume": 218020.0}, {"date": "2010-01-06", "close": 5.01, "volume": 760093.0}, {"date": "2010-01-07", "close": 4.91, "volume": 443519.0}, {"date": "2010-01-08", "close": 4.89, "volume": 651345.0}, {"date": "2010-01-11", "close": 4.88, "volume": 327408.0}, {"date": "2010-01-12", "close": 4.8, "volume": 401172.0}, {"date": "2010-01-13", "close": 4.8, "volume": 301615.0}, {"date": "2010-01-14", "close": 4.8, "volume": 126814.0}, {"date": "2010-01-15", "close": 4.72, "volume": 135620.0}, {"date": "2010-01-18", "close": 4.74, "volume": 140563.0}, {"date": "2010-01-19", "close": 4.76, "volume": 203488.0}, {"date": "2010-01-20", "close": 4.67, "volume": 200530.0}, {"date": "2010-01-21", "close": 4.52, "volume": 252944.0}, {"date": "2010-01-22", "close": 4.51, "volume": 656029.0}, {"date": "2010-01-25", "close": 4.7, "volume": 359200.0}, {"date": "2010-01-27", "close": 4.47, "volume": 435304.0}, {"date": "2010-01-28", "close": 4.51, "volume": 142288.0}, {"date": "2010-01-29", "close": 4.46, "volume": 299456.0}, {"date": "2010-02-01", "close": 4.31, "volume": 527542.0}, {"date": "2010-02-02", "close": 4.48, "volume": 240846.0}, {"date": "2010-02-03", "close": 4.5, "volume": 163745.0}, {"date": "2010-02-04", "close": 4.47, "volume": 134537.0}, {"date": "2010-02-05", "close": 4.34, "volume": 337200.0}, {"date": "2010-02-08", "close": 4.24, "volume": 427615.0}, {"date": "2010-02-09", "close": 4.21, "volume": 373933.0}, {"date": "2010-02-10", "close": 4.3, "volume": 216928.0}, {"date": "2010-02-11", "close": 4.42, "volume": 129234.0}, {"date": "2010-02-12", "close": 4.49, "volume": 238768.0}, {"date": "2010-02-15", "close": 4.51, "volume": 532495.0}, {"date": "2010-02-16", "close": 4.51, "volume": 176083.0}, {"date": "2010-02-17", "close": 4.6, "volume": 281647.0}, {"date": "2010-02-18", "close": 4.55, "volume": 327085.0}, {"date": "2010-02-19", "close": 4.57, "volume": 208082.0}, {"date": "2010-02-22", "close": 4.65, "volume": 368568.0}, {"date": "2010-02-23", "close": 4.6, "volume": 145606.0}, {"date": "2010-02-24", "close": 4.54, "volume": 614332.0}, {"date": "2010-02-25", "close": 4.53, "volume": 235392.0}, {"date": "2010-02-26", "close": 4.48, "volume": 87058.0}, {"date": "2010-03-01", "close": 4.48, "volume": 1456380.0}, {"date": "2010-03-02", "close": 4.48, "volume": 218169.0}, {"date": "2010-03-03", "close": 4.48, "volume": 437432.0}, {"date": "2010-03-04", "close": 4.42, "volume": 239842.0}, {"date": "2010-03-05", "close": 4.46, "volume": 449714.0}, {"date": "2010-03-08", "close": 4.87, "volume": 1176125.0}, {"date": "2010-03-09", "close": 4.79, "volume": 433373.0}, {"date": "2010-03-10", "close": 4.8, "volume": 386576.0}, {"date": "2010-03-11", "close": 4.77, "volume": 184010.0}, {"date": "2010-03-12", "close": 4.86, "volume": 521628.0}, {"date": "2010-03-15", "close": 4.87, "volume": 404131.0}, {"date": "2010-03-16", "close": 4.82, "volume": 313905.0}, {"date": "2010-03-17", "close": 4.94, "volume": 414924.0}, {"date": "2010-03-18", "close": 4.97, "volume": 966067.0}, {"date": "2010-03-19", "close": 5.14, "volume": 907228.0}, {"date": "2010-03-22", "close": 4.88, "volume": 1380316.0}, {"date": "2010-03-23", "close": 4.9, "volume": 831163.0}, {"date": "2010-03-24", "close": 4.99, "volume": 609986.0}, {"date": "2010-03-25", "close": 4.97, "volume": 319185.0}, {"date": "2010-03-26", "close": 4.97, "volume": 153983.0}, {"date": "2010-03-29", "close": 4.97, "volume": 184934.0}, {"date": "2010-03-30", "close": 5.06, "volume": 587628.0}, {"date": "2010-03-31", "close": 5.17, "volume": 916332.0}, {"date": "2010-04-01", "close": 5.21, "volume": 676078.0}, {"date": "2010-04-06", "close": 5.37, "volume": 589304.0}, {"date": "2010-04-07", "close": 5.4, "volume": 871550.0}, {"date": "2010-04-08", "close": 5.31, "volume": 352646.0}, {"date": "2010-04-09", "close": 5.3, "volume": 974064.0}, {"date": "2010-04-12", "close": 5.49, "volume": 725805.0}, {"date": "2010-04-13", "close": 5.3, "volume": 612779.0}, {"date": "2010-04-14", "close": 5.15, "volume": 707606.0}, {"date": "2010-04-15", "close": 5.22, "volume": 2078515.0}, {"date": "2010-04-16", "close": 5.18, "volume": 491238.0}, {"date": "2010-04-19", "close": 5.04, "volume": 575783.0}, {"date": "2010-04-20", "close": 5.05, "volume": 1287605.0}, {"date": "2010-04-21", "close": 5.13, "volume": 570206.0}, {"date": "2010-04-22", "close": 5.1, "volume": 507826.0}, {"date": "2010-04-23", "close": 5.11, "volume": 239813.0}, {"date": "2010-04-27", "close": 5.1, "volume": 431677.0}, {"date": "2010-04-28", "close": 5.12, "volume": 825934.0}, {"date": "2010-04-29", "close": 5.02, "volume": 516017.0}, {"date": "2010-04-30", "close": 4.93, "volume": 511346.0}, {"date": "2010-05-03", "close": 4.9, "volume": 430938.0}, {"date": "2010-05-04", "close": 4.76, "volume": 480711.0}, {"date": "2010-05-05", "close": 4.74, "volume": 707656.0}, {"date": "2010-05-06", "close": 4.76, "volume": 529193.0}, {"date": "2010-05-07", "close": 4.67, "volume": 680011.0}, {"date": "2010-05-10", "close": 4.78, "volume": 521822.0}, {"date": "2010-05-11", "close": 4.63, "volume": 302087.0}, {"date": "2010-05-12", "close": 4.7, "volume": 112659.0}, {"date": "2010-05-13", "close": 4.77, "volume": 156363.0}, {"date": "2010-05-14", "close": 4.87, "volume": 677083.0}, {"date": "2010-05-17", "close": 4.74, "volume": 443398.0}, {"date": "2010-05-18", "close": 4.67, "volume": 422685.0}, {"date": "2010-05-19", "close": 4.55, "volume": 363198.0}, {"date": "2010-05-20", "close": 4.4, "volume": 407171.0}, {"date": "2010-05-21", "close": 4.29, "volume": 962006.0}, {"date": "2010-05-24", "close": 4.33, "volume": 419009.0}, {"date": "2010-05-25", "close": 4.19, "volume": 310575.0}, {"date": "2010-05-26", "close": 4.25, "volume": 464565.0}, {"date": "2010-05-27", "close": 4.3, "volume": 354973.0}, {"date": "2010-05-28", "close": 4.42, "volume": 240328.0}, {"date": "2010-05-31", "close": 4.46, "volume": 329211.0}, {"date": "2010-06-01", "close": 4.44, "volume": 106851.0}, {"date": "2010-06-02", "close": 4.38, "volume": 157840.0}, {"date": "2010-06-03", "close": 4.59, "volume": 260787.0}, {"date": "2010-06-04", "close": 4.52, "volume": 269002.0}, {"date": "2010-06-07", "close": 4.45, "volume": 463265.0}, {"date": "2010-06-08", "close": 4.43, "volume": 223026.0}, {"date": "2010-06-09", "close": 4.44, "volume": 201121.0}, {"date": "2010-06-10", "close": 4.38, "volume": 174886.0}, {"date": "2010-06-11", "close": 4.45, "volume": 117089.0}, {"date": "2010-06-15", "close": 4.46, "volume": 165408.0}, {"date": "2010-06-16", "close": 4.5, "volume": 181429.0}, {"date": "2010-06-17", "close": 4.55, "volume": 194384.0}, {"date": "2010-06-18", "close": 4.8, "volume": 1317595.0}, {"date": "2010-06-21", "close": 4.72, "volume": 186424.0}, {"date": "2010-06-22", "close": 4.78, "volume": 128193.0}, {"date": "2010-06-23", "close": 4.69, "volume": 363523.0}, {"date": "2010-06-24", "close": 4.62, "volume": 263356.0}, {"date": "2010-06-25", "close": 4.6, "volume": 313864.0}, {"date": "2010-06-28", "close": 4.69, "volume": 295196.0}, {"date": "2010-06-29", "close": 4.49, "volume": 206969.0}, {"date": "2010-06-30", "close": 4.42, "volume": 304725.0}, {"date": "2010-07-01", "close": 4.47, "volume": 103065.0}, {"date": "2010-07-02", "close": 4.45, "volume": 227166.0}, {"date": "2010-07-05", "close": 4.49, "volume": 256590.0}, {"date": "2010-07-06", "close": 4.62, "volume": 166721.0}, {"date": "2010-07-07", "close": 4.46, "volume": 226688.0}, {"date": "2010-07-08", "close": 4.53, "volume": 251601.0}, {"date": "2010-07-09", "close": 4.61, "volume": 281059.0}, {"date": "2010-07-12", "close": 4.69, "volume": 248617.0}, {"date": "2010-07-13", "close": 4.7, "volume": 420867.0}, {"date": "2010-07-14", "close": 4.69, "volume": 261330.0}, {"date": "2010-07-15", "close": 4.69, "volume": 189384.0}, {"date": "2010-07-16", "close": 4.71, "volume": 340258.0}, {"date": "2010-07-19", "close": 4.7, "volume": 137137.0}, {"date": "2010-07-20", "close": 4.74, "volume": 1461279.0}, {"date": "2010-07-21", "close": 4.69, "volume": 388882.0}, {"date": "2010-07-22", "close": 4.71, "volume": 200953.0}, {"date": "2010-07-23", "close": 4.74, "volume": 394341.0}, {"date": "2010-07-26", "close": 4.75, "volume": 199053.0}, {"date": "2010-07-27", "close": 4.84, "volume": 263859.0}, {"date": "2010-07-28", "close": 4.84, "volume": 136755.0}, {"date": "2010-07-29", "close": 4.78, "volume": 180994.0}, {"date": "2010-07-30", "close": 4.71, "volume": 177155.0}, {"date": "2010-08-02", "close": 4.82, "volume": 217075.0}, {"date": "2010-08-03", "close": 4.82, "volume": 312047.0}, {"date": "2010-08-04", "close": 4.82, "volume": 397096.0}, {"date": "2010-08-05", "close": 4.85, "volume": 1132203.0}, {"date": "2010-08-06", "close": 4.84, "volume": 189310.0}, {"date": "2010-08-09", "close": 4.89, "volume": 851979.0}, {"date": "2010-08-10", "close": 4.86, "volume": 368665.0}, {"date": "2010-08-11", "close": 4.79, "volume": 253325.0}, {"date": "2010-08-12", "close": 4.72, "volume": 191972.0}, {"date": "2010-08-13", "close": 4.8, "volume": 470521.0}, {"date": "2010-08-16", "close": 4.79, "volume": 131025.0}, {"date": "2010-08-17", "close": 4.74, "volume": 187546.0}, {"date": "2010-08-18", "close": 4.74, "volume": 252651.0}, {"date": "2010-08-19", "close": 4.76, "volume": 121770.0}, {"date": "2010-08-20", "close": 4.68, "volume": 264724.0}, {"date": "2010-08-23", "close": 4.68, "volume": 120441.0}, {"date": "2010-08-24", "close": 4.64, "volume": 223507.0}, {"date": "2010-08-25", "close": 4.61, "volume": 552618.0}, {"date": "2010-08-26", "close": 4.59, "volume": 343754.0}, {"date": "2010-08-27", "close": 4.56, "volume": 78388.0}, {"date": "2010-08-30", "close": 4.62, "volume": 104223.0}, {"date": "2010-08-31", "close": 4.63, "volume": 266638.0}, {"date": "2010-09-01", "close": 4.7, "volume": 499354.0}, {"date": "2010-09-02", "close": 4.67, "volume": 431517.0}, {"date": "2010-09-03", "close": 4.74, "volume": 438668.0}, {"date": "2010-09-06", "close": 4.73, "volume": 269521.0}, {"date": "2010-09-07", "close": 4.73, "volume": 468255.0}, {"date": "2010-09-08", "close": 4.77, "volume": 233878.0}, {"date": "2010-09-09", "close": 4.82, "volume": 399235.0}, {"date": "2010-09-10", "close": 4.88, "volume": 198951.0}, {"date": "2010-09-13", "close": 5.02, "volume": 419895.0}, {"date": "2010-09-14", "close": 5.05, "volume": 503179.0}, {"date": "2010-09-15", "close": 5.19, "volume": 680941.0}, {"date": "2010-09-16", "close": 5.12, "volume": 426447.0}, {"date": "2010-09-17", "close": 5.15, "volume": 324069.0}, {"date": "2010-09-20", "close": 5.17, "volume": 194597.0}, {"date": "2010-09-21", "close": 4.97, "volume": 738453.0}, {"date": "2010-09-22", "close": 5.08, "volume": 285479.0}, {"date": "2010-09-23", "close": 5.03, "volume": 208609.0}, {"date": "2010-09-24", "close": 5.02, "volume": 284697.0}, {"date": "2010-09-27", "close": 5.08, "volume": 1869206.0}, {"date": "2010-09-28", "close": 5.0, "volume": 336108.0}, {"date": "2010-09-29", "close": 5.02, "volume": 216949.0}, {"date": "2010-09-30", "close": 5.05, "volume": 587952.0}, {"date": "2010-10-01", "close": 5.02, "volume": 1075721.0}, {"date": "2010-10-04", "close": 5.05, "volume": 134575.0}, {"date": "2010-10-05", "close": 5.04, "volume": 201783.0}, {"date": "2010-10-06", "close": 5.07, "volume": 493892.0}, {"date": "2010-10-07", "close": 5.08, "volume": 604393.0}, {"date": "2010-10-08", "close": 5.1, "volume": 476843.0}, {"date": "2010-10-11", "close": 5.16, "volume": 999941.0}, {"date": "2010-10-12", "close": 5.2, "volume": 645057.0}, {"date": "2010-10-13", "close": 5.29, "volume": 630202.0}, {"date": "2010-10-14", "close": 5.3, "volume": 369796.0}, {"date": "2010-10-15", "close": 5.32, "volume": 536954.0}, {"date": "2010-10-18", "close": 5.26, "volume": 463189.0}, {"date": "2010-10-19", "close": 4.96, "volume": 1222635.0}, {"date": "2010-10-20", "close": 4.99, "volume": 470167.0}, {"date": "2010-10-21", "close": 4.95, "volume": 389554.0}, {"date": "2010-10-22", "close": 4.95, "volume": 191407.0}, {"date": "2010-10-25", "close": 5.0, "volume": 185729.0}, {"date": "2010-10-26", "close": 5.0, "volume": 534868.0}, {"date": "2010-10-27", "close": 5.01, "volume": 776882.0}, {"date": "2010-10-28", "close": 4.96, "volume": 338998.0}, {"date": "2010-10-29", "close": 4.91, "volume": 696134.0}, {"date": "2010-11-01", "close": 4.9, "volume": 288274.0}, {"date": "2010-11-02", "close": 4.92, "volume": 284090.0}, {"date": "2010-11-03", "close": 4.9, "volume": 480427.0}, {"date": "2010-11-04", "close": 4.95, "volume": 442767.0}, {"date": "2010-11-05", "close": 5.03, "volume": 558890.0}, {"date": "2010-11-08", "close": 5.05, "volume": 286972.0}, {"date": "2010-11-09", "close": 5.05, "volume": 457938.0}, {"date": "2010-11-10", "close": 5.02, "volume": 421260.0}, {"date": "2010-11-11", "close": 5.07, "volume": 286227.0}, {"date": "2010-11-12", "close": 4.99, "volume": 257116.0}, {"date": "2010-11-15", "close": 4.95, "volume": 317353.0}, {"date": "2010-11-16", "close": 4.95, "volume": 226197.0}, {"date": "2010-11-17", "close": 4.85, "volume": 249804.0}, {"date": "2010-11-18", "close": 4.87, "volume": 430660.0}, {"date": "2010-11-19", "close": 4.93, "volume": 360717.0}, {"date": "2010-11-22", "close": 4.89, "volume": 172234.0}, {"date": "2010-11-23", "close": 4.86, "volume": 183812.0}, {"date": "2010-11-24", "close": 4.86, "volume": 224273.0}, {"date": "2010-11-25", "close": 4.79, "volume": 231389.0}, {"date": "2010-11-26", "close": 4.86, "volume": 114803.0}, {"date": "2010-11-29", "close": 4.87, "volume": 139905.0}, {"date": "2010-11-30", "close": 4.88, "volume": 609899.0}, {"date": "2010-12-01", "close": 4.8, "volume": 352425.0}, {"date": "2010-12-02", "close": 4.81, "volume": 1076942.0}, {"date": "2010-12-03", "close": 4.84, "volume": 191903.0}, {"date": "2010-12-06", "close": 4.85, "volume": 379420.0}, {"date": "2010-12-07", "close": 4.86, "volume": 464129.0}, {"date": "2010-12-08", "close": 4.87, "volume": 522192.0}, {"date": "2010-12-09", "close": 4.87, "volume": 465476.0}, {"date": "2010-12-10", "close": 4.85, "volume": 487331.0}, {"date": "2010-12-13", "close": 4.85, "volume": 179977.0}, {"date": "2010-12-14", "close": 4.88, "volume": 222433.0}, {"date": "2010-12-15", "close": 4.85, "volume": 218199.0}, {"date": "2010-12-16", "close": 4.87, "volume": 261534.0}, {"date": "2010-12-17", "close": 4.85, "volume": 426479.0}, {"date": "2010-12-20", "close": 4.89, "volume": 183188.0}, {"date": "2010-12-21", "close": 4.88, "volume": 123096.0}, {"date": "2010-12-22", "close": 4.9, "volume": 271149.0}, {"date": "2010-12-23", "close": 4.95, "volume": 136493.0}, {"date": "2010-12-24", "close": 4.99, "volume": 310827.0}, {"date": "2010-12-29", "close": 4.91, "volume": 182174.0}, {"date": "2010-12-30", "close": 4.91, "volume": 132542.0}, {"date": "2010-12-31", "close": 4.85, "volume": 222365.0}, {"date": "2011-01-04", "close": 4.92, "volume": 256686.0}, {"date": "2011-01-05", "close": 4.9, "volume": 121046.0}, {"date": "2011-01-06", "close": 4.99, "volume": 288764.0}, {"date": "2011-01-07", "close": 5.01, "volume": 215347.0}, {"date": "2011-01-10", "close": 5.05, "volume": 157284.0}, {"date": "2011-01-11", "close": 4.92, "volume": 471904.0}, {"date": "2011-01-12", "close": 4.9, "volume": 357120.0}, {"date": "2011-01-13", "close": 4.97, "volume": 232204.0}, {"date": "2011-01-14", "close": 4.93, "volume": 227824.0}, {"date": "2011-01-17", "close": 4.95, "volume": 157306.0}, {"date": "2011-01-18", "close": 4.95, "volume": 189658.0}, {"date": "2011-01-19", "close": 4.96, "volume": 175332.0}, {"date": "2011-01-20", "close": 4.94, "volume": 109098.0}, {"date": "2011-01-21", "close": 4.91, "volume": 223698.0}, {"date": "2011-01-24", "close": 4.91, "volume": 152261.0}, {"date": "2011-01-25", "close": 4.91, "volume": 222020.0}, {"date": "2011-01-27", "close": 4.91, "volume": 212638.0}, {"date": "2011-01-28", "close": 4.9, "volume": 295223.0}, {"date": "2011-01-31", "close": 4.9, "volume": 276963.0}, {"date": "2011-02-01", "close": 4.92, "volume": 283296.0}, {"date": "2011-02-02", "close": 4.93, "volume": 297145.0}, {"date": "2011-02-03", "close": 4.97, "volume": 186273.0}, {"date": "2011-02-04", "close": 4.89, "volume": 184124.0}, {"date": "2011-02-07", "close": 4.9, "volume": 249911.0}, {"date": "2011-02-08", "close": 4.88, "volume": 158388.0}, {"date": "2011-02-09", "close": 4.8, "volume": 240391.0}, {"date": "2011-02-10", "close": 4.76, "volume": 228016.0}, {"date": "2011-02-11", "close": 4.74, "volume": 299766.0}, {"date": "2011-02-14", "close": 4.75, "volume": 350966.0}, {"date": "2011-02-15", "close": 4.74, "volume": 267157.0}, {"date": "2011-02-16", "close": 4.72, "volume": 210872.0}, {"date": "2011-02-17", "close": 4.74, "volume": 298725.0}, {"date": "2011-02-18", "close": 4.75, "volume": 60126.0}, {"date": "2011-02-21", "close": 4.7, "volume": 292939.0}, {"date": "2011-02-22", "close": 4.86, "volume": 585546.0}, {"date": "2011-02-23", "close": 4.85, "volume": 429495.0}, {"date": "2011-02-24", "close": 4.86, "volume": 201810.0}, {"date": "2011-02-25", "close": 4.89, "volume": 297173.0}, {"date": "2011-02-28", "close": 4.85, "volume": 239561.0}, {"date": "2011-03-01", "close": 4.72, "volume": 1001425.0}, {"date": "2011-03-02", "close": 4.74, "volume": 398543.0}, {"date": "2011-03-03", "close": 4.76, "volume": 401442.0}, {"date": "2011-03-04", "close": 4.79, "volume": 224319.0}, {"date": "2011-03-07", "close": 4.76, "volume": 155424.0}, {"date": "2011-03-08", "close": 4.7, "volume": 239601.0}, {"date": "2011-03-09", "close": 4.7, "volume": 391981.0}, {"date": "2011-03-10", "close": 4.67, "volume": 801273.0}, {"date": "2011-03-11", "close": 4.68, "volume": 350082.0}, {"date": "2011-03-14", "close": 4.63, "volume": 526901.0}, {"date": "2011-03-15", "close": 4.56, "volume": 267905.0}, {"date": "2011-03-16", "close": 4.65, "volume": 306775.0}, {"date": "2011-03-17", "close": 4.75, "volume": 319523.0}, {"date": "2011-03-18", "close": 4.93, "volume": 313439.0}, {"date": "2011-03-21", "close": 4.9, "volume": 220642.0}, {"date": "2011-03-22", "close": 4.89, "volume": 612858.0}, {"date": "2011-03-23", "close": 4.89, "volume": 620602.0}, {"date": "2011-03-24", "close": 4.91, "volume": 334823.0}, {"date": "2011-03-25", "close": 4.92, "volume": 742403.0}, {"date": "2011-03-28", "close": 4.89, "volume": 393297.0}, {"date": "2011-03-29", "close": 4.88, "volume": 351308.0}, {"date": "2011-03-30", "close": 4.91, "volume": 705437.0}, {"date": "2011-03-31", "close": 4.98, "volume": 378801.0}, {"date": "2011-04-01", "close": 4.95, "volume": 1262797.0}, {"date": "2011-04-04", "close": 5.07, "volume": 653914.0}, {"date": "2011-04-05", "close": 5.15, "volume": 691924.0}, {"date": "2011-04-06", "close": 5.19, "volume": 699064.0}, {"date": "2011-04-07", "close": 5.07, "volume": 402313.0}, {"date": "2011-04-08", "close": 5.01, "volume": 469846.0}, {"date": "2011-04-11", "close": 5.08, "volume": 195712.0}, {"date": "2011-04-12", "close": 4.96, "volume": 462595.0}, {"date": "2011-04-13", "close": 4.9, "volume": 396156.0}, {"date": "2011-04-14", "close": 4.91, "volume": 307167.0}, {"date": "2011-04-15", "close": 4.8, "volume": 721303.0}, {"date": "2011-04-18", "close": 4.75, "volume": 294464.0}, {"date": "2011-04-19", "close": 4.66, "volume": 615541.0}, {"date": "2011-04-20", "close": 4.73, "volume": 341366.0}, {"date": "2011-04-21", "close": 4.8, "volume": 283310.0}, {"date": "2011-04-27", "close": 4.79, "volume": 547792.0}, {"date": "2011-04-28", "close": 4.9, "volume": 622603.0}, {"date": "2011-04-29", "close": 4.9, "volume": 1111479.0}, {"date": "2011-05-02", "close": 4.87, "volume": 582109.0}, {"date": "2011-05-03", "close": 4.8, "volume": 369837.0}, {"date": "2011-05-04", "close": 4.8, "volume": 284641.0}, {"date": "2011-05-05", "close": 4.96, "volume": 560516.0}, {"date": "2011-05-06", "close": 4.8, "volume": 382538.0}, {"date": "2011-05-09", "close": 4.89, "volume": 508184.0}, {"date": "2011-05-10", "close": 4.87, "volume": 730266.0}, {"date": "2011-05-11", "close": 4.96, "volume": 326417.0}, {"date": "2011-05-12", "close": 4.85, "volume": 158427.0}, {"date": "2011-05-13", "close": 4.87, "volume": 378936.0}, {"date": "2011-05-16", "close": 4.82, "volume": 286156.0}, {"date": "2011-05-17", "close": 4.85, "volume": 229083.0}, {"date": "2011-05-18", "close": 4.89, "volume": 190153.0}, {"date": "2011-05-19", "close": 5.06, "volume": 758866.0}, {"date": "2011-05-20", "close": 4.97, "volume": 338030.0}, {"date": "2011-05-23", "close": 5.07, "volume": 718017.0}, {"date": "2011-05-24", "close": 5.15, "volume": 590868.0}, {"date": "2011-05-25", "close": 5.15, "volume": 307801.0}, {"date": "2011-05-26", "close": 5.21, "volume": 632900.0}, {"date": "2011-05-27", "close": 5.26, "volume": 387278.0}, {"date": "2011-05-30", "close": 5.23, "volume": 310877.0}, {"date": "2011-05-31", "close": 5.3, "volume": 369973.0}, {"date": "2011-06-01", "close": 5.28, "volume": 511576.0}, {"date": "2011-06-02", "close": 5.21, "volume": 443838.0}, {"date": "2011-06-03", "close": 5.17, "volume": 442689.0}, {"date": "2011-06-06", "close": 5.12, "volume": 315953.0}, {"date": "2011-06-07", "close": 5.06, "volume": 341004.0}, {"date": "2011-06-08", "close": 4.98, "volume": 1721802.0}, {"date": "2011-06-09", "close": 5.14, "volume": 549416.0}, {"date": "2011-06-10", "close": 5.18, "volume": 253573.0}, {"date": "2011-06-14", "close": 5.13, "volume": 508494.0}, {"date": "2011-06-15", "close": 5.09, "volume": 779359.0}, {"date": "2011-06-16", "close": 5.0, "volume": 399056.0}, {"date": "2011-06-17", "close": 5.09, "volume": 731909.0}, {"date": "2011-06-20", "close": 5.0, "volume": 368607.0}, {"date": "2011-06-21", "close": 5.0, "volume": 380996.0}, {"date": "2011-06-22", "close": 5.01, "volume": 204240.0}, {"date": "2011-06-23", "close": 5.1, "volume": 318249.0}, {"date": "2011-06-24", "close": 5.0, "volume": 305686.0}, {"date": "2011-06-27", "close": 4.97, "volume": 803008.0}, {"date": "2011-06-28", "close": 5.0, "volume": 228515.0}, {"date": "2011-06-29", "close": 5.12, "volume": 281326.0}, {"date": "2011-06-30", "close": 5.22, "volume": 351214.0}, {"date": "2011-07-01", "close": 5.14, "volume": 142034.0}, {"date": "2011-07-04", "close": 5.09, "volume": 130240.0}, {"date": "2011-07-05", "close": 5.08, "volume": 110121.0}, {"date": "2011-07-06", "close": 5.08, "volume": 477345.0}, {"date": "2011-07-07", "close": 5.12, "volume": 420482.0}, {"date": "2011-07-08", "close": 5.15, "volume": 1516171.0}, {"date": "2011-07-11", "close": 5.15, "volume": 343747.0}, {"date": "2011-07-12", "close": 5.23, "volume": 708618.0}, {"date": "2011-07-13", "close": 5.25, "volume": 354380.0}, {"date": "2011-07-14", "close": 5.27, "volume": 604335.0}, {"date": "2011-07-15", "close": 5.32, "volume": 548051.0}, {"date": "2011-07-18", "close": 5.3, "volume": 392965.0}, {"date": "2011-07-19", "close": 5.38, "volume": 487608.0}, {"date": "2011-07-20", "close": 5.41, "volume": 188852.0}, {"date": "2011-07-21", "close": 5.43, "volume": 667712.0}, {"date": "2011-07-22", "close": 5.43, "volume": 445552.0}, {"date": "2011-07-25", "close": 5.43, "volume": 235983.0}, {"date": "2011-07-26", "close": 5.4, "volume": 232466.0}, {"date": "2011-07-27", "close": 5.39, "volume": 1104076.0}, {"date": "2011-07-28", "close": 5.35, "volume": 317783.0}, {"date": "2011-07-29", "close": 5.37, "volume": 337201.0}, {"date": "2011-08-01", "close": 5.44, "volume": 167326.0}, {"date": "2011-08-02", "close": 5.35, "volume": 202213.0}, {"date": "2011-08-03", "close": 5.23, "volume": 669648.0}, {"date": "2011-08-04", "close": 5.17, "volume": 296659.0}, {"date": "2011-08-05", "close": 4.92, "volume": 601388.0}, {"date": "2011-08-08", "close": 4.95, "volume": 1117702.0}, {"date": "2011-08-09", "close": 4.9, "volume": 866383.0}, {"date": "2011-08-10", "close": 5.09, "volume": 410794.0}, {"date": "2011-08-11", "close": 4.96, "volume": 279096.0}, {"date": "2011-08-12", "close": 5.04, "volume": 394035.0}, {"date": "2011-08-15", "close": 5.14, "volume": 284558.0}, {"date": "2011-08-16", "close": 5.29, "volume": 245520.0}, {"date": "2011-08-17", "close": 5.2, "volume": 266529.0}, {"date": "2011-08-18", "close": 5.1, "volume": 164165.0}, {"date": "2011-08-19", "close": 4.94, "volume": 179040.0}, {"date": "2011-08-22", "close": 4.99, "volume": 267724.0}, {"date": "2011-08-23", "close": 5.11, "volume": 203007.0}, {"date": "2011-08-24", "close": 5.09, "volume": 277797.0}, {"date": "2011-08-25", "close": 5.19, "volume": 142863.0}, {"date": "2011-08-26", "close": 5.12, "volume": 110484.0}, {"date": "2011-08-29", "close": 5.19, "volume": 89571.0}, {"date": "2011-08-30", "close": 5.1, "volume": 374823.0}, {"date": "2011-08-31", "close": 5.08, "volume": 251690.0}, {"date": "2011-09-01", "close": 5.17, "volume": 201935.0}, {"date": "2011-09-02", "close": 5.15, "volume": 273931.0}, {"date": "2011-09-05", "close": 5.05, "volume": 116480.0}, {"date": "2011-09-06", "close": 5.16, "volume": 241257.0}, {"date": "2011-09-07", "close": 5.2, "volume": 343196.0}, {"date": "2011-09-08", "close": 5.17, "volume": 170667.0}, {"date": "2011-09-09", "close": 5.16, "volume": 182977.0}, {"date": "2011-09-12", "close": 5.06, "volume": 181596.0}, {"date": "2011-09-13", "close": 5.18, "volume": 137084.0}, {"date": "2011-09-14", "close": 5.05, "volume": 170497.0}, {"date": "2011-09-15", "close": 5.12, "volume": 277330.0}, {"date": "2011-09-16", "close": 5.05, "volume": 998156.0}, {"date": "2011-09-19", "close": 5.1, "volume": 225940.0}, {"date": "2011-09-20", "close": 5.17, "volume": 457922.0}, {"date": "2011-09-21", "close": 5.28, "volume": 789614.0}, {"date": "2011-09-22", "close": 5.23, "volume": 655634.0}, {"date": "2011-09-23", "close": 5.15, "volume": 497822.0}, {"date": "2011-09-26", "close": 5.02, "volume": 682575.0}, {"date": "2011-09-27", "close": 5.12, "volume": 480327.0}, {"date": "2011-09-28", "close": 5.21, "volume": 309182.0}, {"date": "2011-09-29", "close": 5.31, "volume": 389019.0}, {"date": "2011-09-30", "close": 5.39, "volume": 586353.0}, {"date": "2011-10-03", "close": 5.4, "volume": 192793.0}, {"date": "2011-10-04", "close": 5.29, "volume": 479692.0}, {"date": "2011-10-05", "close": 6.1, "volume": 2324671.0}, {"date": "2011-10-06", "close": 6.11, "volume": 1458661.0}, {"date": "2011-10-07", "close": 6.25, "volume": 866976.0}, {"date": "2011-10-10", "close": 6.24, "volume": 666746.0}, {"date": "2011-10-11", "close": 6.24, "volume": 573073.0}, {"date": "2011-10-12", "close": 6.32, "volume": 360249.0}, {"date": "2011-10-13", "close": 6.42, "volume": 876278.0}, {"date": "2011-10-14", "close": 6.46, "volume": 961056.0}, {"date": "2011-10-17", "close": 6.54, "volume": 844231.0}, {"date": "2011-10-18", "close": 6.2, "volume": 577359.0}, {"date": "2011-10-19", "close": 6.19, "volume": 870857.0}, {"date": "2011-10-20", "close": 6.08, "volume": 316851.0}, {"date": "2011-10-21", "close": 5.93, "volume": 395337.0}, {"date": "2011-10-24", "close": 6.03, "volume": 235950.0}, {"date": "2011-10-25", "close": 5.96, "volume": 530611.0}, {"date": "2011-10-26", "close": 5.85, "volume": 1092914.0}, {"date": "2011-10-27", "close": 5.95, "volume": 299051.0}, {"date": "2011-10-28", "close": 5.97, "volume": 235739.0}, {"date": "2011-10-31", "close": 5.95, "volume": 509538.0}, {"date": "2011-11-01", "close": 5.9, "volume": 825137.0}, {"date": "2011-11-02", "close": 5.85, "volume": 761981.0}, {"date": "2011-11-03", "close": 5.8, "volume": 496538.0}, {"date": "2011-11-04", "close": 5.85, "volume": 532095.0}, {"date": "2011-11-07", "close": 5.9, "volume": 419145.0}, {"date": "2011-11-08", "close": 5.93, "volume": 412130.0}, {"date": "2011-11-09", "close": 6.0, "volume": 424195.0}, {"date": "2011-11-10", "close": 6.0, "volume": 422017.0}, {"date": "2011-11-11", "close": 5.97, "volume": 219849.0}, {"date": "2011-11-14", "close": 5.97, "volume": 109240.0}, {"date": "2011-11-15", "close": 6.03, "volume": 1894616.0}, {"date": "2011-11-16", "close": 6.01, "volume": 636716.0}, {"date": "2011-11-17", "close": 6.1, "volume": 463829.0}, {"date": "2011-11-18", "close": 6.05, "volume": 214687.0}, {"date": "2011-11-21", "close": 6.1, "volume": 205051.0}, {"date": "2011-11-22", "close": 6.08, "volume": 242400.0}, {"date": "2011-11-23", "close": 6.03, "volume": 540142.0}, {"date": "2011-11-24", "close": 6.0, "volume": 291186.0}, {"date": "2011-11-25", "close": 5.94, "volume": 255919.0}, {"date": "2011-11-28", "close": 5.91, "volume": 236671.0}, {"date": "2011-11-29", "close": 5.95, "volume": 165216.0}, {"date": "2011-11-30", "close": 5.9, "volume": 509952.0}, {"date": "2011-12-01", "close": 5.95, "volume": 727681.0}, {"date": "2011-12-02", "close": 5.95, "volume": 389272.0}, {"date": "2011-12-05", "close": 6.0, "volume": 304874.0}, {"date": "2011-12-06", "close": 5.9, "volume": 650243.0}, {"date": "2011-12-07", "close": 5.93, "volume": 465900.0}, {"date": "2011-12-08", "close": 5.85, "volume": 737714.0}, {"date": "2011-12-09", "close": 5.81, "volume": 120257.0}, {"date": "2011-12-12", "close": 5.83, "volume": 215314.0}, {"date": "2011-12-13", "close": 5.8, "volume": 331722.0}, {"date": "2011-12-14", "close": 5.82, "volume": 391232.0}, {"date": "2011-12-15", "close": 5.73, "volume": 617266.0}, {"date": "2011-12-16", "close": 5.84, "volume": 555809.0}, {"date": "2011-12-19", "close": 5.61, "volume": 235365.0}, {"date": "2011-12-20", "close": 5.68, "volume": 245821.0}, {"date": "2011-12-21", "close": 5.68, "volume": 273422.0}, {"date": "2011-12-22", "close": 5.63, "volume": 307618.0}, {"date": "2011-12-23", "close": 5.64, "volume": 103853.0}, {"date": "2011-12-28", "close": 5.63, "volume": 105677.0}, {"date": "2011-12-29", "close": 5.51, "volume": 120865.0}, {"date": "2011-12-30", "close": 5.53, "volume": 26303.0}, {"date": "2012-01-03", "close": 5.56, "volume": 111782.0}, {"date": "2012-01-04", "close": 5.57, "volume": 121249.0}, {"date": "2012-01-05", "close": 5.65, "volume": 211791.0}, {"date": "2012-01-06", "close": 5.65, "volume": 311635.0}, {"date": "2012-01-09", "close": 5.61, "volume": 187222.0}, {"date": "2012-01-10", "close": 5.59, "volume": 227860.0}, {"date": "2012-01-11", "close": 5.6, "volume": 622582.0}, {"date": "2012-01-12", "close": 5.58, "volume": 680894.0}, {"date": "2012-01-13", "close": 5.64, "volume": 120290.0}, {"date": "2012-01-16", "close": 5.55, "volume": 361219.0}, {"date": "2012-01-17", "close": 5.62, "volume": 685784.0}, {"date": "2012-01-18", "close": 5.63, "volume": 310297.0}, {"date": "2012-01-19", "close": 5.66, "volume": 99486.0}, {"date": "2012-01-20", "close": 5.64, "volume": 254800.0}, {"date": "2012-01-23", "close": 5.68, "volume": 172202.0}, {"date": "2012-01-24", "close": 5.6, "volume": 89379.0}, {"date": "2012-01-25", "close": 5.67, "volume": 196119.0}, {"date": "2012-01-27", "close": 5.76, "volume": 221880.0}, {"date": "2012-01-30", "close": 5.72, "volume": 115750.0}, {"date": "2012-01-31", "close": 5.63, "volume": 277223.0}, {"date": "2012-02-01", "close": 5.7, "volume": 275507.0}, {"date": "2012-02-02", "close": 5.81, "volume": 475300.0}, {"date": "2012-02-03", "close": 5.76, "volume": 501308.0}, {"date": "2012-02-06", "close": 5.71, "volume": 203314.0}, {"date": "2012-02-07", "close": 5.75, "volume": 180238.0}, {"date": "2012-02-08", "close": 5.75, "volume": 246766.0}, {"date": "2012-02-09", "close": 5.89, "volume": 449655.0}, {"date": "2012-02-10", "close": 5.85, "volume": 208435.0}, {"date": "2012-02-13", "close": 5.8, "volume": 105804.0}, {"date": "2012-02-14", "close": 5.75, "volume": 347486.0}, {"date": "2012-02-15", "close": 5.76, "volume": 143966.0}, {"date": "2012-02-16", "close": 5.66, "volume": 189131.0}, {"date": "2012-02-17", "close": 5.74, "volume": 226744.0}, {"date": "2012-02-20", "close": 5.68, "volume": 584519.0}, {"date": "2012-02-21", "close": 5.59, "volume": 1070602.0}, {"date": "2012-02-22", "close": 5.63, "volume": 841716.0}, {"date": "2012-02-23", "close": 5.72, "volume": 153415.0}, {"date": "2012-02-24", "close": 5.75, "volume": 380144.0}, {"date": "2012-02-27", "close": 5.72, "volume": 126255.0}, {"date": "2012-02-28", "close": 5.72, "volume": 400749.0}, {"date": "2012-02-29", "close": 5.71, "volume": 399180.0}, {"date": "2012-03-01", "close": 5.43, "volume": 1748264.0}, {"date": "2012-03-02", "close": 5.47, "volume": 459263.0}, {"date": "2012-03-05", "close": 5.49, "volume": 488749.0}, {"date": "2012-03-06", "close": 5.46, "volume": 760894.0}, {"date": "2012-03-07", "close": 5.48, "volume": 419162.0}, {"date": "2012-03-08", "close": 5.48, "volume": 272974.0}, {"date": "2012-03-09", "close": 5.43, "volume": 232096.0}, {"date": "2012-03-12", "close": 5.5, "volume": 371619.0}, {"date": "2012-03-13", "close": 5.48, "volume": 193084.0}, {"date": "2012-03-14", "close": 5.48, "volume": 375646.0}, {"date": "2012-03-15", "close": 5.38, "volume": 668736.0}, {"date": "2012-03-16", "close": 5.41, "volume": 433686.0}, {"date": "2012-03-19", "close": 5.53, "volume": 483569.0}, {"date": "2012-03-20", "close": 5.47, "volume": 225027.0}, {"date": "2012-03-21", "close": 5.44, "volume": 137004.0}, {"date": "2012-03-22", "close": 5.45, "volume": 458897.0}, {"date": "2012-03-23", "close": 5.45, "volume": 413275.0}, {"date": "2012-03-26", "close": 5.43, "volume": 337210.0}, {"date": "2012-03-27", "close": 5.4, "volume": 268898.0}, {"date": "2012-03-28", "close": 5.4, "volume": 475912.0}, {"date": "2012-03-29", "close": 5.29, "volume": 467980.0}, {"date": "2012-03-30", "close": 5.29, "volume": 1035384.0}, {"date": "2012-04-02", "close": 5.31, "volume": 381179.0}, {"date": "2012-04-03", "close": 5.32, "volume": 346968.0}, {"date": "2012-04-04", "close": 5.16, "volume": 684637.0}, {"date": "2012-04-05", "close": 5.03, "volume": 717412.0}, {"date": "2012-04-10", "close": 5.03, "volume": 284924.0}, {"date": "2012-04-11", "close": 5.02, "volume": 315619.0}, {"date": "2012-04-12", "close": 5.04, "volume": 209002.0}, {"date": "2012-04-13", "close": 5.0, "volume": 212533.0}, {"date": "2012-04-16", "close": 5.04, "volume": 271169.0}, {"date": "2012-04-17", "close": 5.04, "volume": 166711.0}, {"date": "2012-04-18", "close": 5.03, "volume": 153016.0}, {"date": "2012-04-19", "close": 5.05, "volume": 234988.0}, {"date": "2012-04-20", "close": 5.01, "volume": 480378.0}, {"date": "2012-04-23", "close": 5.0, "volume": 283536.0}, {"date": "2012-04-24", "close": 4.95, "volume": 286627.0}, {"date": "2012-04-26", "close": 4.84, "volume": 1233505.0}, {"date": "2012-04-27", "close": 4.8, "volume": 518312.0}, {"date": "2012-04-30", "close": 4.87, "volume": 292545.0}, {"date": "2012-05-01", "close": 4.87, "volume": 145622.0}, {"date": "2012-05-02", "close": 4.9, "volume": 130691.0}, {"date": "2012-05-03", "close": 4.78, "volume": 807899.0}, {"date": "2012-05-04", "close": 4.71, "volume": 640045.0}, {"date": "2012-05-07", "close": 4.51, "volume": 377110.0}, {"date": "2012-05-08", "close": 4.5, "volume": 625269.0}, {"date": "2012-05-09", "close": 4.41, "volume": 569381.0}, {"date": "2012-05-10", "close": 4.43, "volume": 213565.0}, {"date": "2012-05-11", "close": 4.45, "volume": 180983.0}, {"date": "2012-05-14", "close": 4.45, "volume": 162202.0}, {"date": "2012-05-15", "close": 4.39, "volume": 499366.0}, {"date": "2012-05-16", "close": 4.3, "volume": 278823.0}, {"date": "2012-05-17", "close": 4.26, "volume": 350773.0}, {"date": "2012-05-18", "close": 4.2, "volume": 312588.0}, {"date": "2012-05-21", "close": 4.16, "volume": 115306.0}, {"date": "2012-05-22", "close": 4.25, "volume": 171643.0}, {"date": "2012-05-23", "close": 4.24, "volume": 62569.0}, {"date": "2012-05-24", "close": 4.2, "volume": 78319.0}, {"date": "2012-05-25", "close": 4.2, "volume": 125336.0}, {"date": "2012-05-28", "close": 4.21, "volume": 107050.0}, {"date": "2012-05-29", "close": 4.25, "volume": 184617.0}, {"date": "2012-05-30", "close": 4.22, "volume": 232231.0}, {"date": "2012-05-31", "close": 4.16, "volume": 163239.0}, {"date": "2012-06-01", "close": 4.15, "volume": 131890.0}, {"date": "2012-06-04", "close": 4.07, "volume": 508233.0}, {"date": "2012-06-05", "close": 4.06, "volume": 202712.0}, {"date": "2012-06-06", "close": 4.05, "volume": 142453.0}, {"date": "2012-06-07", "close": 4.05, "volume": 1705293.0}, {"date": "2012-06-08", "close": 4.0, "volume": 494696.0}, {"date": "2012-06-12", "close": 3.98, "volume": 445441.0}, {"date": "2012-06-13", "close": 4.0, "volume": 966248.0}, {"date": "2012-06-14", "close": 3.96, "volume": 760746.0}, {"date": "2012-06-15", "close": 4.2, "volume": 328355.0}, {"date": "2012-06-18", "close": 4.25, "volume": 304865.0}, {"date": "2012-06-19", "close": 4.2, "volume": 387802.0}, {"date": "2012-06-20", "close": 4.18, "volume": 107290.0}, {"date": "2012-06-21", "close": 4.13, "volume": 175167.0}, {"date": "2012-06-22", "close": 4.05, "volume": 859222.0}, {"date": "2012-06-25", "close": 3.92, "volume": 375343.0}, {"date": "2012-06-26", "close": 3.89, "volume": 469154.0}, {"date": "2012-06-27", "close": 3.95, "volume": 176985.0}, {"date": "2012-06-28", "close": 3.98, "volume": 211690.0}, {"date": "2012-06-29", "close": 4.01, "volume": 208039.0}, {"date": "2012-07-02", "close": 3.85, "volume": 211036.0}, {"date": "2012-07-03", "close": 3.97, "volume": 100112.0}, {"date": "2012-07-04", "close": 4.08, "volume": 720106.0}, {"date": "2012-07-05", "close": 4.04, "volume": 193911.0}, {"date": "2012-07-06", "close": 4.04, "volume": 25619.0}, {"date": "2012-07-09", "close": 3.97, "volume": 99995.0}, {"date": "2012-07-10", "close": 3.93, "volume": 94548.0}, {"date": "2012-07-11", "close": 3.92, "volume": 94041.0}, {"date": "2012-07-12", "close": 3.84, "volume": 297517.0}, {"date": "2012-07-13", "close": 3.83, "volume": 149337.0}, {"date": "2012-07-16", "close": 3.93, "volume": 203558.0}, {"date": "2012-07-17", "close": 3.98, "volume": 167712.0}, {"date": "2012-07-18", "close": 3.94, "volume": 128388.0}, {"date": "2012-07-19", "close": 3.98, "volume": 222331.0}, {"date": "2012-07-20", "close": 3.96, "volume": 961682.0}, {"date": "2012-07-23", "close": 3.93, "volume": 100226.0}, {"date": "2012-07-24", "close": 4.02, "volume": 148334.0}, {"date": "2012-07-25", "close": 3.97, "volume": 171509.0}, {"date": "2012-07-26", "close": 3.93, "volume": 226826.0}, {"date": "2012-07-27", "close": 4.05, "volume": 145878.0}, {"date": "2012-07-30", "close": 4.07, "volume": 157038.0}, {"date": "2012-07-31", "close": 4.07, "volume": 197883.0}, {"date": "2012-08-01", "close": 4.05, "volume": 177642.0}, {"date": "2012-08-02", "close": 4.0, "volume": 304143.0}, {"date": "2012-08-03", "close": 3.87, "volume": 284087.0}, {"date": "2012-08-06", "close": 3.95, "volume": 85089.0}, {"date": "2012-08-07", "close": 3.96, "volume": 123413.0}, {"date": "2012-08-08", "close": 4.0, "volume": 241417.0}, {"date": "2012-08-09", "close": 4.04, "volume": 129505.0}, {"date": "2012-08-10", "close": 4.15, "volume": 182178.0}, {"date": "2012-08-13", "close": 4.15, "volume": 174972.0}, {"date": "2012-08-14", "close": 4.18, "volume": 73628.0}, {"date": "2012-08-15", "close": 4.15, "volume": 85580.0}, {"date": "2012-08-16", "close": 4.16, "volume": 141599.0}, {"date": "2012-08-17", "close": 4.16, "volume": 166890.0}, {"date": "2012-08-20", "close": 4.39, "volume": 650311.0}, {"date": "2012-08-21", "close": 4.49, "volume": 218476.0}, {"date": "2012-08-22", "close": 4.41, "volume": 214550.0}, {"date": "2012-08-23", "close": 4.39, "volume": 115285.0}, {"date": "2012-08-24", "close": 4.37, "volume": 90784.0}, {"date": "2012-08-27", "close": 4.37, "volume": 161658.0}, {"date": "2012-08-28", "close": 4.36, "volume": 138747.0}, {"date": "2012-08-29", "close": 4.29, "volume": 130552.0}, {"date": "2012-08-30", "close": 4.29, "volume": 117757.0}, {"date": "2012-08-31", "close": 4.34, "volume": 162959.0}, {"date": "2012-09-03", "close": 4.29, "volume": 209550.0}, {"date": "2012-09-04", "close": 4.19, "volume": 196960.0}, {"date": "2012-09-05", "close": 4.17, "volume": 224794.0}, {"date": "2012-09-06", "close": 4.3, "volume": 202471.0}, {"date": "2012-09-07", "close": 4.33, "volume": 145142.0}, {"date": "2012-09-10", "close": 4.33, "volume": 237855.0}, {"date": "2012-09-11", "close": 4.27, "volume": 148986.0}, {"date": "2012-09-12", "close": 4.22, "volume": 171225.0}, {"date": "2012-09-13", "close": 4.17, "volume": 116615.0}, {"date": "2012-09-14", "close": 4.21, "volume": 145449.0}, {"date": "2012-09-17", "close": 4.18, "volume": 185048.0}, {"date": "2012-09-18", "close": 4.55, "volume": 581439.0}, {"date": "2012-09-19", "close": 4.46, "volume": 642803.0}, {"date": "2012-09-20", "close": 4.38, "volume": 448464.0}, {"date": "2012-09-21", "close": 4.46, "volume": 583304.0}, {"date": "2012-09-24", "close": 4.52, "volume": 283755.0}, {"date": "2012-09-25", "close": 4.53, "volume": 147733.0}, {"date": "2012-09-26", "close": 4.47, "volume": 164244.0}, {"date": "2012-09-27", "close": 4.55, "volume": 122579.0}, {"date": "2012-09-28", "close": 4.5, "volume": 237276.0}, {"date": "2012-10-01", "close": 4.52, "volume": 123008.0}, {"date": "2012-10-02", "close": 4.54, "volume": 260430.0}, {"date": "2012-10-03", "close": 4.68, "volume": 639060.0}, {"date": "2012-10-04", "close": 4.56, "volume": 289702.0}, {"date": "2012-10-05", "close": 4.58, "volume": 227574.0}, {"date": "2012-10-08", "close": 4.57, "volume": 214772.0}, {"date": "2012-10-09", "close": 4.67, "volume": 685814.0}, {"date": "2012-10-10", "close": 4.73, "volume": 225707.0}, {"date": "2012-10-11", "close": 4.69, "volume": 261830.0}, {"date": "2012-10-12", "close": 4.8, "volume": 438736.0}, {"date": "2012-10-15", "close": 4.8, "volume": 389809.0}, {"date": "2012-10-16", "close": 4.75, "volume": 339383.0}, {"date": "2012-10-17", "close": 4.75, "volume": 473362.0}, {"date": "2012-10-18", "close": 4.48, "volume": 741831.0}, {"date": "2012-10-19", "close": 4.46, "volume": 911886.0}, {"date": "2012-10-22", "close": 4.38, "volume": 368767.0}, {"date": "2012-10-23", "close": 4.4, "volume": 361405.0}, {"date": "2012-10-24", "close": 4.35, "volume": 533601.0}, {"date": "2012-10-25", "close": 4.39, "volume": 131342.0}, {"date": "2012-10-26", "close": 4.48, "volume": 253071.0}, {"date": "2012-10-29", "close": 4.42, "volume": 204827.0}, {"date": "2012-10-30", "close": 4.36, "volume": 257394.0}, {"date": "2012-10-31", "close": 4.38, "volume": 144202.0}, {"date": "2012-11-01", "close": 4.4, "volume": 194814.0}, {"date": "2012-11-02", "close": 4.38, "volume": 117676.0}, {"date": "2012-11-05", "close": 4.41, "volume": 88802.0}, {"date": "2012-11-06", "close": 4.39, "volume": 384109.0}, {"date": "2012-11-07", "close": 4.35, "volume": 84757.0}, {"date": "2012-11-08", "close": 4.38, "volume": 266789.0}, {"date": "2012-11-09", "close": 4.34, "volume": 79156.0}, {"date": "2012-11-12", "close": 4.35, "volume": 392477.0}, {"date": "2012-11-13", "close": 4.34, "volume": 192124.0}, {"date": "2012-11-14", "close": 4.35, "volume": 255695.0}, {"date": "2012-11-15", "close": 4.18, "volume": 230079.0}, {"date": "2012-11-16", "close": 4.37, "volume": 208972.0}, {"date": "2012-11-19", "close": 4.21, "volume": 210887.0}, {"date": "2012-11-20", "close": 4.14, "volume": 326412.0}, {"date": "2012-11-21", "close": 4.12, "volume": 166413.0}, {"date": "2012-11-22", "close": 4.14, "volume": 123335.0}, {"date": "2012-11-23", "close": 4.12, "volume": 67963.0}, {"date": "2012-11-26", "close": 4.05, "volume": 223139.0}, {"date": "2012-11-27", "close": 4.09, "volume": 163199.0}, {"date": "2012-11-28", "close": 4.03, "volume": 215795.0}, {"date": "2012-11-29", "close": 3.99, "volume": 99814.0}, {"date": "2012-11-30", "close": 4.08, "volume": 785925.0}, {"date": "2012-12-03", "close": 4.11, "volume": 123815.0}, {"date": "2012-12-04", "close": 4.12, "volume": 139665.0}, {"date": "2012-12-05", "close": 4.12, "volume": 56754.0}, {"date": "2012-12-06", "close": 4.1, "volume": 93086.0}, {"date": "2012-12-07", "close": 4.06, "volume": 66957.0}, {"date": "2012-12-10", "close": 4.02, "volume": 86688.0}, {"date": "2012-12-11", "close": 4.08, "volume": 52113.0}, {"date": "2012-12-12", "close": 4.06, "volume": 60672.0}, {"date": "2012-12-13", "close": 4.03, "volume": 269610.0}, {"date": "2012-12-14", "close": 4.0, "volume": 145893.0}, {"date": "2012-12-17", "close": 4.08, "volume": 77163.0}, {"date": "2012-12-18", "close": 4.03, "volume": 160012.0}, {"date": "2012-12-19", "close": 4.03, "volume": 132453.0}, {"date": "2012-12-20", "close": 4.06, "volume": 138460.0}, {"date": "2012-12-21", "close": 4.13, "volume": 413476.0}, {"date": "2012-12-24", "close": 4.15, "volume": 60817.0}, {"date": "2012-12-27", "close": 4.22, "volume": 436161.0}, {"date": "2012-12-28", "close": 4.17, "volume": 75743.0}, {"date": "2012-12-31", "close": 4.21, "volume": 97388.0}, {"date": "2013-01-02", "close": 4.25, "volume": 63188.0}, {"date": "2013-01-03", "close": 4.35, "volume": 245472.0}, {"date": "2013-01-04", "close": 4.28, "volume": 99641.0}, {"date": "2013-01-07", "close": 4.35, "volume": 66021.0}, {"date": "2013-01-08", "close": 4.35, "volume": 123344.0}, {"date": "2013-01-09", "close": 4.35, "volume": 68714.0}, {"date": "2013-01-10", "close": 4.32, "volume": 144196.0}, {"date": "2013-01-11", "close": 4.3, "volume": 45291.0}, {"date": "2013-01-14", "close": 4.33, "volume": 39917.0}, {"date": "2013-01-15", "close": 4.33, "volume": 88356.0}, {"date": "2013-01-16", "close": 4.29, "volume": 84665.0}, {"date": "2013-01-17", "close": 4.28, "volume": 75335.0}, {"date": "2013-01-18", "close": 4.25, "volume": 165038.0}, {"date": "2013-01-21", "close": 4.26, "volume": 76515.0}, {"date": "2013-01-22", "close": 4.3, "volume": 89167.0}, {"date": "2013-01-23", "close": 4.26, "volume": 71462.0}, {"date": "2013-01-24", "close": 4.26, "volume": 34626.0}, {"date": "2013-01-25", "close": 4.21, "volume": 103143.0}, {"date": "2013-01-29", "close": 4.22, "volume": 95161.0}, {"date": "2013-01-30", "close": 4.26, "volume": 125461.0}, {"date": "2013-01-31", "close": 4.25, "volume": 61565.0}, {"date": "2013-02-01", "close": 4.29, "volume": 130889.0}, {"date": "2013-02-04", "close": 4.29, "volume": 74291.0}, {"date": "2013-02-05", "close": 4.26, "volume": 164750.0}, {"date": "2013-02-06", "close": 4.25, "volume": 114338.0}, {"date": "2013-02-07", "close": 4.26, "volume": 63314.0}, {"date": "2013-02-08", "close": 4.21, "volume": 183876.0}, {"date": "2013-02-11", "close": 4.25, "volume": 75536.0}, {"date": "2013-02-12", "close": 4.25, "volume": 248657.0}, {"date": "2013-02-13", "close": 4.27, "volume": 78599.0}, {"date": "2013-02-14", "close": 4.25, "volume": 97918.0}, {"date": "2013-02-15", "close": 4.25, "volume": 122064.0}, {"date": "2013-02-18", "close": 4.26, "volume": 107710.0}, {"date": "2013-02-19", "close": 4.3, "volume": 232415.0}, {"date": "2013-02-20", "close": 4.27, "volume": 150084.0}, {"date": "2013-02-21", "close": 4.2, "volume": 263671.0}, {"date": "2013-02-22", "close": 4.22, "volume": 184239.0}, {"date": "2013-02-25", "close": 4.22, "volume": 142060.0}, {"date": "2013-02-26", "close": 4.16, "volume": 358414.0}, {"date": "2013-02-27", "close": 4.08, "volume": 208970.0}, {"date": "2013-02-28", "close": 4.12, "volume": 186625.0}, {"date": "2013-03-01", "close": 4.2, "volume": 207591.0}, {"date": "2013-03-04", "close": 4.17, "volume": 109911.0}, {"date": "2013-03-05", "close": 4.16, "volume": 191857.0}, {"date": "2013-03-06", "close": 4.13, "volume": 127699.0}, {"date": "2013-03-07", "close": 4.12, "volume": 140400.0}, {"date": "2013-03-08", "close": 4.12, "volume": 238055.0}, {"date": "2013-03-11", "close": 4.06, "volume": 164981.0}, {"date": "2013-03-12", "close": 4.03, "volume": 279512.0}, {"date": "2013-03-13", "close": 4.03, "volume": 104314.0}, {"date": "2013-03-14", "close": 3.9, "volume": 314793.0}, {"date": "2013-03-15", "close": 3.89, "volume": 991620.0}, {"date": "2013-03-18", "close": 3.82, "volume": 128989.0}, {"date": "2013-03-19", "close": 3.98, "volume": 195670.0}, {"date": "2013-03-20", "close": 3.97, "volume": 459769.0}, {"date": "2013-03-21", "close": 3.86, "volume": 310133.0}, {"date": "2013-03-22", "close": 3.89, "volume": 154145.0}, {"date": "2013-03-25", "close": 3.88, "volume": 146138.0}, {"date": "2013-03-26", "close": 3.9, "volume": 206973.0}, {"date": "2013-03-27", "close": 3.92, "volume": 191078.0}, {"date": "2013-03-28", "close": 3.97, "volume": 321476.0}, {"date": "2013-04-02", "close": 3.96, "volume": 186861.0}, {"date": "2013-04-03", "close": 3.89, "volume": 239308.0}, {"date": "2013-04-04", "close": 3.82, "volume": 250750.0}, {"date": "2013-04-05", "close": 3.61, "volume": 507718.0}, {"date": "2013-04-08", "close": 3.71, "volume": 134430.0}, {"date": "2013-04-09", "close": 3.61, "volume": 318427.0}, {"date": "2013-04-10", "close": 3.74, "volume": 174974.0}, {"date": "2013-04-11", "close": 3.7, "volume": 177619.0}, {"date": "2013-04-12", "close": 3.7, "volume": 132484.0}, {"date": "2013-04-15", "close": 3.55, "volume": 189977.0}, {"date": "2013-04-16", "close": 3.53, "volume": 267897.0}, {"date": "2013-04-17", "close": 3.58, "volume": 199879.0}, {"date": "2013-04-18", "close": 3.43, "volume": 98810.0}, {"date": "2013-04-19", "close": 3.5, "volume": 356787.0}, {"date": "2013-04-22", "close": 3.48, "volume": 305251.0}, {"date": "2013-04-23", "close": 3.34, "volume": 303522.0}, {"date": "2013-04-24", "close": 3.48, "volume": 300780.0}, {"date": "2013-04-26", "close": 3.69, "volume": 184724.0}, {"date": "2013-04-29", "close": 3.68, "volume": 185031.0}, {"date": "2013-04-30", "close": 3.74, "volume": 146758.0}, {"date": "2013-05-01", "close": 3.62, "volume": 160605.0}, {"date": "2013-05-02", "close": 3.66, "volume": 156014.0}, {"date": "2013-05-03", "close": 3.6, "volume": 115146.0}, {"date": "2013-05-06", "close": 3.76, "volume": 196157.0}, {"date": "2013-05-07", "close": 3.81, "volume": 263860.0}, {"date": "2013-05-08", "close": 3.85, "volume": 167582.0}, {"date": "2013-05-09", "close": 3.85, "volume": 121980.0}, {"date": "2013-05-10", "close": 3.86, "volume": 128274.0}, {"date": "2013-05-13", "close": 3.9, "volume": 147993.0}, {"date": "2013-05-14", "close": 3.97, "volume": 118715.0}, {"date": "2013-05-15", "close": 3.9, "volume": 91981.0}, {"date": "2013-05-16", "close": 3.8, "volume": 132633.0}, {"date": "2013-05-17", "close": 3.84, "volume": 254173.0}, {"date": "2013-05-20", "close": 3.81, "volume": 48101.0}, {"date": "2013-05-21", "close": 3.83, "volume": 165174.0}, {"date": "2013-05-22", "close": 3.83, "volume": 45882.0}, {"date": "2013-05-23", "close": 3.85, "volume": 191922.0}, {"date": "2013-05-24", "close": 3.82, "volume": 124631.0}, {"date": "2013-05-27", "close": 3.78, "volume": 47685.0}, {"date": "2013-05-28", "close": 3.62, "volume": 317483.0}, {"date": "2013-05-29", "close": 3.76, "volume": 167394.0}, {"date": "2013-05-30", "close": 3.88, "volume": 319977.0}, {"date": "2013-05-31", "close": 3.89, "volume": 119529.0}, {"date": "2013-06-03", "close": 3.87, "volume": 1303319.0}, {"date": "2013-06-04", "close": 3.86, "volume": 89135.0}, {"date": "2013-06-05", "close": 3.87, "volume": 65915.0}, {"date": "2013-06-06", "close": 4.01, "volume": 170518.0}, {"date": "2013-06-07", "close": 3.9, "volume": 184827.0}, {"date": "2013-06-11", "close": 3.9, "volume": 95191.0}, {"date": "2013-06-12", "close": 3.87, "volume": 151107.0}, {"date": "2013-06-13", "close": 3.83, "volume": 143496.0}, {"date": "2013-06-14", "close": 3.73, "volume": 138316.0}, {"date": "2013-06-17", "close": 3.76, "volume": 104459.0}, {"date": "2013-06-18", "close": 3.73, "volume": 155091.0}, {"date": "2013-06-19", "close": 3.81, "volume": 192228.0}, {"date": "2013-06-20", "close": 3.81, "volume": 351888.0}, {"date": "2013-06-21", "close": 3.72, "volume": 768476.0}, {"date": "2013-06-24", "close": 3.73, "volume": 421554.0}, {"date": "2013-06-25", "close": 3.65, "volume": 155803.0}, {"date": "2013-06-26", "close": 3.68, "volume": 325067.0}, {"date": "2013-06-27", "close": 3.58, "volume": 1603833.0}, {"date": "2013-06-28", "close": 3.57, "volume": 275508.0}, {"date": "2013-07-01", "close": 3.62, "volume": 313789.0}, {"date": "2013-07-02", "close": 3.66, "volume": 240455.0}, {"date": "2013-07-03", "close": 3.64, "volume": 403694.0}, {"date": "2013-07-04", "close": 3.65, "volume": 181251.0}, {"date": "2013-07-05", "close": 3.64, "volume": 156350.0}, {"date": "2013-07-08", "close": 3.62, "volume": 139018.0}, {"date": "2013-07-09", "close": 3.63, "volume": 118036.0}, {"date": "2013-07-10", "close": 3.65, "volume": 1631568.0}, {"date": "2013-07-11", "close": 3.67, "volume": 143270.0}, {"date": "2013-07-12", "close": 3.66, "volume": 168587.0}, {"date": "2013-07-15", "close": 3.63, "volume": 86273.0}, {"date": "2013-07-16", "close": 3.6, "volume": 88635.0}, {"date": "2013-07-17", "close": 3.58, "volume": 116592.0}, {"date": "2013-07-18", "close": 3.59, "volume": 136890.0}, {"date": "2013-07-19", "close": 3.65, "volume": 122831.0}, {"date": "2013-07-22", "close": 3.68, "volume": 313914.0}, {"date": "2013-07-23", "close": 3.75, "volume": 443178.0}, {"date": "2013-07-24", "close": 3.71, "volume": 209392.0}, {"date": "2013-07-25", "close": 3.63, "volume": 142363.0}, {"date": "2013-07-26", "close": 3.73, "volume": 183017.0}, {"date": "2013-07-29", "close": 3.72, "volume": 45052.0}, {"date": "2013-07-30", "close": 3.66, "volume": 84136.0}, {"date": "2013-07-31", "close": 3.76, "volume": 141836.0}, {"date": "2013-08-01", "close": 3.83, "volume": 316237.0}, {"date": "2013-08-02", "close": 3.85, "volume": 114252.0}, {"date": "2013-08-05", "close": 3.85, "volume": 77127.0}, {"date": "2013-08-06", "close": 3.87, "volume": 1054340.0}, {"date": "2013-08-07", "close": 3.86, "volume": 128287.0}, {"date": "2013-08-08", "close": 3.85, "volume": 83206.0}, {"date": "2013-08-09", "close": 3.84, "volume": 72636.0}, {"date": "2013-08-12", "close": 3.96, "volume": 51376.0}, {"date": "2013-08-13", "close": 3.97, "volume": 117405.0}, {"date": "2013-08-14", "close": 3.96, "volume": 354188.0}, {"date": "2013-08-15", "close": 3.94, "volume": 65769.0}, {"date": "2013-08-16", "close": 3.82, "volume": 127261.0}, {"date": "2013-08-19", "close": 3.9, "volume": 43729.0}, {"date": "2013-08-20", "close": 3.94, "volume": 29559.0}, {"date": "2013-08-21", "close": 3.95, "volume": 123697.0}, {"date": "2013-08-22", "close": 4.01, "volume": 124259.0}, {"date": "2013-08-23", "close": 4.1, "volume": 88368.0}, {"date": "2013-08-26", "close": 4.14, "volume": 95755.0}, {"date": "2013-08-27", "close": 4.11, "volume": 98538.0}, {"date": "2013-08-28", "close": 4.14, "volume": 106264.0}, {"date": "2013-08-29", "close": 4.26, "volume": 115789.0}, {"date": "2013-08-30", "close": 4.3, "volume": 134163.0}, {"date": "2013-09-02", "close": 4.22, "volume": 73907.0}, {"date": "2013-09-03", "close": 4.22, "volume": 158171.0}, {"date": "2013-09-04", "close": 4.25, "volume": 117633.0}, {"date": "2013-09-05", "close": 4.32, "volume": 133675.0}, {"date": "2013-09-06", "close": 4.28, "volume": 63944.0}, {"date": "2013-09-09", "close": 4.35, "volume": 86617.0}, {"date": "2013-09-10", "close": 4.22, "volume": 147436.0}, {"date": "2013-09-11", "close": 4.4, "volume": 91590.0}, {"date": "2013-09-12", "close": 4.46, "volume": 327955.0}, {"date": "2013-09-13", "close": 4.4, "volume": 68145.0}, {"date": "2013-09-16", "close": 4.29, "volume": 59525.0}, {"date": "2013-09-17", "close": 4.0, "volume": 387882.0}, {"date": "2013-09-18", "close": 3.88, "volume": 399895.0}, {"date": "2013-09-19", "close": 4.01, "volume": 554925.0}, {"date": "2013-09-20", "close": 3.91, "volume": 524851.0}, {"date": "2013-09-23", "close": 3.82, "volume": 320160.0}, {"date": "2013-09-24", "close": 3.86, "volume": 211854.0}, {"date": "2013-09-25", "close": 3.82, "volume": 103873.0}, {"date": "2013-09-26", "close": 3.87, "volume": 277833.0}, {"date": "2013-09-27", "close": 3.93, "volume": 189038.0}, {"date": "2013-09-30", "close": 3.89, "volume": 479136.0}, {"date": "2013-10-01", "close": 3.89, "volume": 195810.0}, {"date": "2013-10-02", "close": 3.92, "volume": 89980.0}, {"date": "2013-10-03", "close": 3.92, "volume": 82898.0}, {"date": "2013-10-04", "close": 3.9, "volume": 146781.0}, {"date": "2013-10-07", "close": 3.9, "volume": 62523.0}, {"date": "2013-10-08", "close": 3.85, "volume": 93478.0}, {"date": "2013-10-09", "close": 3.91, "volume": 53009.0}, {"date": "2013-10-10", "close": 3.86, "volume": 75964.0}, {"date": "2013-10-11", "close": 3.89, "volume": 64778.0}, {"date": "2013-10-14", "close": 3.82, "volume": 178522.0}, {"date": "2013-10-15", "close": 3.86, "volume": 94631.0}, {"date": "2013-10-16", "close": 3.78, "volume": 428732.0}, {"date": "2013-10-17", "close": 3.79, "volume": 1378771.0}, {"date": "2013-10-18", "close": 3.83, "volume": 175655.0}, {"date": "2013-10-21", "close": 3.81, "volume": 111888.0}, {"date": "2013-10-22", "close": 3.82, "volume": 202319.0}, {"date": "2013-10-23", "close": 3.8, "volume": 88121.0}, {"date": "2013-10-24", "close": 3.81, "volume": 125010.0}, {"date": "2013-10-25", "close": 3.78, "volume": 175559.0}, {"date": "2013-10-28", "close": 3.79, "volume": 141725.0}, {"date": "2013-10-29", "close": 3.74, "volume": 200091.0}, {"date": "2013-10-30", "close": 3.82, "volume": 244808.0}, {"date": "2013-10-31", "close": 3.78, "volume": 92840.0}, {"date": "2013-11-01", "close": 3.77, "volume": 282556.0}, {"date": "2013-11-04", "close": 3.74, "volume": 126221.0}, {"date": "2013-11-05", "close": 3.72, "volume": 85490.0}, {"date": "2013-11-06", "close": 3.7, "volume": 149093.0}, {"date": "2013-11-07", "close": 3.68, "volume": 113757.0}, {"date": "2013-11-08", "close": 3.64, "volume": 50324.0}, {"date": "2013-11-11", "close": 3.64, "volume": 105871.0}, {"date": "2013-11-12", "close": 3.64, "volume": 142295.0}, {"date": "2013-11-13", "close": 3.63, "volume": 364986.0}, {"date": "2013-11-14", "close": 3.64, "volume": 74048.0}, {"date": "2013-11-15", "close": 3.66, "volume": 640218.0}, {"date": "2013-11-18", "close": 3.59, "volume": 99429.0}, {"date": "2013-11-19", "close": 3.54, "volume": 98720.0}, {"date": "2013-11-20", "close": 3.58, "volume": 107476.0}, {"date": "2013-11-21", "close": 3.52, "volume": 119924.0}, {"date": "2013-11-22", "close": 3.52, "volume": 137475.0}, {"date": "2013-11-25", "close": 3.55, "volume": 97750.0}, {"date": "2013-11-26", "close": 3.43, "volume": 149705.0}, {"date": "2013-11-27", "close": 3.49, "volume": 131271.0}, {"date": "2013-11-28", "close": 3.49, "volume": 109495.0}, {"date": "2013-11-29", "close": 3.48, "volume": 41365.0}, {"date": "2013-12-02", "close": 3.54, "volume": 102448.0}, {"date": "2013-12-03", "close": 3.51, "volume": 46666.0}, {"date": "2013-12-04", "close": 3.47, "volume": 85317.0}, {"date": "2013-12-05", "close": 3.51, "volume": 150017.0}, {"date": "2013-12-06", "close": 3.46, "volume": 41071.0}, {"date": "2013-12-09", "close": 3.5, "volume": 62803.0}, {"date": "2013-12-10", "close": 3.45, "volume": 205693.0}, {"date": "2013-12-11", "close": 3.42, "volume": 141361.0}, {"date": "2013-12-12", "close": 3.42, "volume": 141356.0}, {"date": "2013-12-13", "close": 3.38, "volume": 107733.0}, {"date": "2013-12-16", "close": 3.36, "volume": 116622.0}, {"date": "2013-12-17", "close": 3.37, "volume": 92070.0}, {"date": "2013-12-18", "close": 3.35, "volume": 33270.0}, {"date": "2013-12-19", "close": 3.32, "volume": 103411.0}, {"date": "2013-12-20", "close": 3.35, "volume": 284995.0}, {"date": "2013-12-23", "close": 3.39, "volume": 131737.0}, {"date": "2013-12-24", "close": 3.34, "volume": 61979.0}, {"date": "2013-12-27", "close": 3.36, "volume": 14860.0}, {"date": "2013-12-30", "close": 3.35, "volume": 151928.0}, {"date": "2013-12-31", "close": 3.33, "volume": 444000.0}, {"date": "2014-01-02", "close": 3.38, "volume": 75312.0}, {"date": "2014-01-03", "close": 3.36, "volume": 325552.0}, {"date": "2014-01-06", "close": 3.37, "volume": 190836.0}, {"date": "2014-01-07", "close": 3.3, "volume": 177660.0}, {"date": "2014-01-08", "close": 3.33, "volume": 29951.0}, {"date": "2014-01-09", "close": 3.32, "volume": 69969.0}, {"date": "2014-01-10", "close": 3.32, "volume": 44584.0}, {"date": "2014-01-13", "close": 3.33, "volume": 83659.0}, {"date": "2014-01-14", "close": 3.31, "volume": 83365.0}, {"date": "2014-01-15", "close": 3.37, "volume": 59669.0}, {"date": "2014-01-16", "close": 3.41, "volume": 80072.0}, {"date": "2014-01-17", "close": 3.58, "volume": 159937.0}, {"date": "2014-01-20", "close": 3.65, "volume": 84903.0}, {"date": "2014-01-21", "close": 3.59, "volume": 60680.0}, {"date": "2014-01-22", "close": 3.66, "volume": 98663.0}, {"date": "2014-01-23", "close": 3.61, "volume": 32865.0}, {"date": "2014-01-24", "close": 3.55, "volume": 45153.0}, {"date": "2014-01-28", "close": 3.5, "volume": 66339.0}, {"date": "2014-01-29", "close": 3.5, "volume": 71634.0}, {"date": "2014-01-30", "close": 3.42, "volume": 39469.0}, {"date": "2014-01-31", "close": 3.5, "volume": 45282.0}, {"date": "2014-02-03", "close": 3.48, "volume": 136454.0}, {"date": "2014-02-04", "close": 3.39, "volume": 63824.0}, {"date": "2014-02-05", "close": 3.36, "volume": 42987.0}, {"date": "2014-02-06", "close": 3.35, "volume": 237101.0}, {"date": "2014-02-07", "close": 3.4, "volume": 44839.0}, {"date": "2014-02-10", "close": 3.4, "volume": 56610.0}, {"date": "2014-02-11", "close": 3.34, "volume": 70577.0}, {"date": "2014-02-12", "close": 3.35, "volume": 64413.0}, {"date": "2014-02-13", "close": 3.36, "volume": 113322.0}, {"date": "2014-02-14", "close": 3.39, "volume": 96737.0}, {"date": "2014-02-17", "close": 3.37, "volume": 51687.0}, {"date": "2014-02-18", "close": 3.35, "volume": 47490.0}, {"date": "2014-02-19", "close": 3.4, "volume": 301519.0}, {"date": "2014-02-20", "close": 3.43, "volume": 213643.0}, {"date": "2014-02-21", "close": 3.45, "volume": 117428.0}, {"date": "2014-02-24", "close": 3.36, "volume": 224573.0}, {"date": "2014-02-25", "close": 3.31, "volume": 229103.0}, {"date": "2014-02-26", "close": 3.33, "volume": 176138.0}, {"date": "2014-02-27", "close": 3.32, "volume": 72083.0}, {"date": "2014-02-28", "close": 3.32, "volume": 96292.0}, {"date": "2014-03-03", "close": 3.37, "volume": 52882.0}, {"date": "2014-03-04", "close": 3.37, "volume": 90605.0}, {"date": "2014-03-05", "close": 3.39, "volume": 100968.0}, {"date": "2014-03-06", "close": 3.39, "volume": 71823.0}, {"date": "2014-03-07", "close": 3.38, "volume": 71451.0}, {"date": "2014-03-10", "close": 3.36, "volume": 49299.0}, {"date": "2014-03-11", "close": 3.34, "volume": 82315.0}, {"date": "2014-03-12", "close": 3.34, "volume": 79554.0}, {"date": "2014-03-13", "close": 3.39, "volume": 198909.0}, {"date": "2014-03-14", "close": 3.34, "volume": 168547.0}, {"date": "2014-03-17", "close": 3.32, "volume": 58930.0}, {"date": "2014-03-18", "close": 3.32, "volume": 158654.0}, {"date": "2014-03-19", "close": 3.3, "volume": 128925.0}, {"date": "2014-03-20", "close": 3.28, "volume": 179139.0}, {"date": "2014-03-21", "close": 3.2, "volume": 313636.0}, {"date": "2014-03-24", "close": 3.19, "volume": 585805.0}, {"date": "2014-03-25", "close": 3.15, "volume": 93514.0}, {"date": "2014-03-26", "close": 3.09, "volume": 200201.0}, {"date": "2014-03-27", "close": 2.95, "volume": 330335.0}, {"date": "2014-03-28", "close": 2.99, "volume": 330563.0}, {"date": "2014-03-31", "close": 2.99, "volume": 254753.0}, {"date": "2014-04-01", "close": 3.02, "volume": 249546.0}, {"date": "2014-04-02", "close": 3.01, "volume": 132198.0}, {"date": "2014-04-03", "close": 3.01, "volume": 233138.0}, {"date": "2014-04-04", "close": 3.05, "volume": 150368.0}, {"date": "2014-04-07", "close": 3.03, "volume": 171306.0}, {"date": "2014-04-08", "close": 3.01, "volume": 156331.0}, {"date": "2014-04-09", "close": 3.07, "volume": 240697.0}, {"date": "2014-04-10", "close": 3.04, "volume": 183834.0}, {"date": "2014-04-11", "close": 2.95, "volume": 334565.0}, {"date": "2014-04-14", "close": 2.91, "volume": 414491.0}, {"date": "2014-04-15", "close": 2.91, "volume": 69230.0}, {"date": "2014-04-16", "close": 2.93, "volume": 187420.0}, {"date": "2014-04-17", "close": 2.97, "volume": 979419.0}, {"date": "2014-04-22", "close": 2.95, "volume": 187179.0}, {"date": "2014-04-23", "close": 3.0, "volume": 176662.0}, {"date": "2014-04-24", "close": 3.02, "volume": 279072.0}, {"date": "2014-04-28", "close": 3.1, "volume": 194284.0}, {"date": "2014-04-29", "close": 3.1, "volume": 162445.0}, {"date": "2014-04-30", "close": 3.12, "volume": 93811.0}, {"date": "2014-05-01", "close": 3.09, "volume": 156300.0}, {"date": "2014-05-02", "close": 3.07, "volume": 2092085.0}, {"date": "2014-05-05", "close": 3.08, "volume": 72144.0}, {"date": "2014-05-06", "close": 3.06, "volume": 104183.0}, {"date": "2014-05-07", "close": 3.02, "volume": 88831.0}, {"date": "2014-05-08", "close": 3.02, "volume": 138221.0}, {"date": "2014-05-09", "close": 3.06, "volume": 61556.0}, {"date": "2014-05-12", "close": 3.01, "volume": 172341.0}, {"date": "2014-05-13", "close": 3.02, "volume": 175714.0}, {"date": "2014-05-14", "close": 3.0, "volume": 226460.0}, {"date": "2014-05-15", "close": 3.03, "volume": 122655.0}, {"date": "2014-05-16", "close": 3.03, "volume": 145806.0}, {"date": "2014-05-19", "close": 3.02, "volume": 113393.0}, {"date": "2014-05-20", "close": 3.08, "volume": 52473.0}, {"date": "2014-05-21", "close": 3.08, "volume": 99415.0}, {"date": "2014-05-22", "close": 3.08, "volume": 51628.0}, {"date": "2014-05-23", "close": 3.1, "volume": 186664.0}, {"date": "2014-05-26", "close": 3.05, "volume": 229251.0}, {"date": "2014-05-27", "close": 3.03, "volume": 185597.0}, {"date": "2014-05-28", "close": 2.98, "volume": 105946.0}, {"date": "2014-05-29", "close": 2.92, "volume": 176047.0}, {"date": "2014-05-30", "close": 2.98, "volume": 228881.0}, {"date": "2014-06-02", "close": 2.89, "volume": 205495.0}, {"date": "2014-06-03", "close": 2.85, "volume": 219494.0}, {"date": "2014-06-04", "close": 2.85, "volume": 616337.0}, {"date": "2014-06-05", "close": 2.84, "volume": 212961.0}, {"date": "2014-06-06", "close": 2.8, "volume": 185256.0}, {"date": "2014-06-10", "close": 2.68, "volume": 285823.0}, {"date": "2014-06-11", "close": 2.7, "volume": 138108.0}, {"date": "2014-06-12", "close": 2.68, "volume": 224472.0}, {"date": "2014-06-13", "close": 2.67, "volume": 97251.0}, {"date": "2014-06-16", "close": 2.64, "volume": 182716.0}, {"date": "2014-06-17", "close": 2.67, "volume": 234081.0}, {"date": "2014-06-18", "close": 2.65, "volume": 113007.0}, {"date": "2014-06-19", "close": 2.7, "volume": 128281.0}, {"date": "2014-06-20", "close": 2.56, "volume": 422814.0}, {"date": "2014-06-23", "close": 2.65, "volume": 285023.0}, {"date": "2014-06-24", "close": 2.54, "volume": 365730.0}, {"date": "2014-06-25", "close": 2.51, "volume": 239780.0}, {"date": "2014-06-26", "close": 2.6, "volume": 181240.0}, {"date": "2014-06-27", "close": 2.68, "volume": 193934.0}, {"date": "2014-06-30", "close": 2.68, "volume": 106078.0}, {"date": "2014-07-01", "close": 2.64, "volume": 167654.0}, {"date": "2014-07-02", "close": 2.67, "volume": 182983.0}, {"date": "2014-07-03", "close": 2.67, "volume": 163153.0}, {"date": "2014-07-04", "close": 2.65, "volume": 173979.0}, {"date": "2014-07-07", "close": 2.73, "volume": 228060.0}, {"date": "2014-07-08", "close": 2.64, "volume": 147376.0}, {"date": "2014-07-09", "close": 2.68, "volume": 102023.0}, {"date": "2014-07-10", "close": 2.59, "volume": 146540.0}, {"date": "2014-07-11", "close": 2.65, "volume": 187424.0}, {"date": "2014-07-14", "close": 2.76, "volume": 217999.0}, {"date": "2014-07-15", "close": 2.81, "volume": 279706.0}, {"date": "2014-07-16", "close": 2.82, "volume": 240473.0}, {"date": "2014-07-17", "close": 2.9, "volume": 248546.0}, {"date": "2014-07-18", "close": 2.94, "volume": 391917.0}, {"date": "2014-07-21", "close": 2.97, "volume": 188882.0}, {"date": "2014-07-22", "close": 3.02, "volume": 373664.0}, {"date": "2014-07-23", "close": 2.99, "volume": 517239.0}, {"date": "2014-07-24", "close": 2.94, "volume": 309454.0}, {"date": "2014-07-25", "close": 2.95, "volume": 173276.0}, {"date": "2014-07-28", "close": 2.98, "volume": 206962.0}, {"date": "2014-07-29", "close": 2.96, "volume": 155093.0}, {"date": "2014-07-30", "close": 3.01, "volume": 157539.0}, {"date": "2014-07-31", "close": 3.0, "volume": 165985.0}, {"date": "2014-08-01", "close": 2.95, "volume": 78228.0}, {"date": "2014-08-04", "close": 2.98, "volume": 65221.0}, {"date": "2014-08-05", "close": 3.02, "volume": 161312.0}, {"date": "2014-08-06", "close": 2.94, "volume": 177515.0}, {"date": "2014-08-07", "close": 2.95, "volume": 132518.0}, {"date": "2014-08-08", "close": 2.93, "volume": 277900.0}, {"date": "2014-08-11", "close": 2.88, "volume": 160887.0}, {"date": "2014-08-12", "close": 2.9, "volume": 108631.0}, {"date": "2014-08-13", "close": 2.85, "volume": 93870.0}, {"date": "2014-08-14", "close": 2.88, "volume": 85555.0}, {"date": "2014-08-15", "close": 2.88, "volume": 39432.0}, {"date": "2014-08-18", "close": 2.9, "volume": 85987.0}, {"date": "2014-08-19", "close": 2.9, "volume": 121656.0}, {"date": "2014-08-20", "close": 2.94, "volume": 183244.0}, {"date": "2014-08-21", "close": 2.97, "volume": 336144.0}, {"date": "2014-08-22", "close": 3.0, "volume": 157214.0}, {"date": "2014-08-25", "close": 3.01, "volume": 180921.0}, {"date": "2014-08-26", "close": 3.0, "volume": 161762.0}, {"date": "2014-08-27", "close": 3.03, "volume": 1731622.0}, {"date": "2014-08-28", "close": 3.07, "volume": 112708.0}, {"date": "2014-08-29", "close": 3.06, "volume": 183278.0}, {"date": "2014-09-01", "close": 3.07, "volume": 84550.0}, {"date": "2014-09-02", "close": 3.1, "volume": 58982.0}, {"date": "2014-09-03", "close": 3.13, "volume": 367880.0}, {"date": "2014-09-04", "close": 3.14, "volume": 172949.0}, {"date": "2014-09-05", "close": 3.03, "volume": 71032.0}, {"date": "2014-09-08", "close": 3.11, "volume": 77935.0}, {"date": "2014-09-09", "close": 3.04, "volume": 30206.0}, {"date": "2014-09-10", "close": 2.97, "volume": 92050.0}, {"date": "2014-09-11", "close": 2.92, "volume": 136151.0}, {"date": "2014-09-12", "close": 2.87, "volume": 92288.0}, {"date": "2014-09-15", "close": 2.8, "volume": 120805.0}, {"date": "2014-09-16", "close": 2.8, "volume": 431536.0}, {"date": "2014-09-17", "close": 2.8, "volume": 202148.0}, {"date": "2014-09-18", "close": 2.72, "volume": 117613.0}, {"date": "2014-09-19", "close": 2.67, "volume": 337771.0}, {"date": "2014-09-22", "close": 2.63, "volume": 163327.0}, {"date": "2014-09-23", "close": 2.61, "volume": 600932.0}, {"date": "2014-09-24", "close": 2.53, "volume": 245371.0}, {"date": "2014-09-25", "close": 2.54, "volume": 279260.0}, {"date": "2014-09-26", "close": 2.59, "volume": 112167.0}, {"date": "2014-09-29", "close": 2.57, "volume": 114996.0}, {"date": "2014-09-30", "close": 2.61, "volume": 131257.0}, {"date": "2014-10-01", "close": 2.58, "volume": 168836.0}, {"date": "2014-10-02", "close": 2.7, "volume": 145320.0}, {"date": "2014-10-03", "close": 2.68, "volume": 148665.0}, {"date": "2014-10-06", "close": 2.61, "volume": 59264.0}, {"date": "2014-10-07", "close": 2.61, "volume": 451243.0}, {"date": "2014-10-08", "close": 2.62, "volume": 296708.0}, {"date": "2014-10-09", "close": 2.6, "volume": 103072.0}, {"date": "2014-10-10", "close": 2.42, "volume": 417764.0}, {"date": "2014-10-13", "close": 2.31, "volume": 441577.0}, {"date": "2014-10-14", "close": 2.46, "volume": 526414.0}, {"date": "2014-10-15", "close": 2.37, "volume": 86418.0}, {"date": "2014-10-16", "close": 2.4, "volume": 209137.0}, {"date": "2014-10-17", "close": 2.28, "volume": 278598.0}, {"date": "2014-10-20", "close": 2.36, "volume": 237781.0}, {"date": "2014-10-21", "close": 2.31, "volume": 250630.0}, {"date": "2014-10-22", "close": 2.33, "volume": 421436.0}, {"date": "2014-10-23", "close": 2.31, "volume": 196980.0}, {"date": "2014-10-24", "close": 2.33, "volume": 113236.0}, {"date": "2014-10-27", "close": 2.31, "volume": 84227.0}, {"date": "2014-10-28", "close": 2.27, "volume": 145784.0}, {"date": "2014-10-29", "close": 2.28, "volume": 104719.0}, {"date": "2014-10-30", "close": 2.26, "volume": 133629.0}, {"date": "2014-10-31", "close": 2.25, "volume": 145395.0}, {"date": "2014-11-03", "close": 2.28, "volume": 190517.0}, {"date": "2014-11-04", "close": 2.24, "volume": 165597.0}, {"date": "2014-11-05", "close": 2.2, "volume": 1559166.0}, {"date": "2014-11-06", "close": 2.26, "volume": 1479134.0}, {"date": "2014-11-07", "close": 2.42, "volume": 146621.0}, {"date": "2014-11-10", "close": 2.5, "volume": 363367.0}, {"date": "2014-11-11", "close": 2.55, "volume": 340404.0}, {"date": "2014-11-12", "close": 2.49, "volume": 113825.0}, {"date": "2014-11-13", "close": 2.45, "volume": 139464.0}, {"date": "2014-11-14", "close": 2.44, "volume": 76356.0}, {"date": "2014-11-17", "close": 2.45, "volume": 131463.0}, {"date": "2014-11-18", "close": 2.36, "volume": 125708.0}, {"date": "2014-11-19", "close": 2.33, "volume": 50931.0}, {"date": "2014-11-20", "close": 2.37, "volume": 147175.0}, {"date": "2014-11-21", "close": 2.49, "volume": 355731.0}, {"date": "2014-11-24", "close": 2.53, "volume": 74004.0}, {"date": "2014-11-25", "close": 2.47, "volume": 166228.0}, {"date": "2014-11-26", "close": 2.45, "volume": 74798.0}, {"date": "2014-11-27", "close": 2.4, "volume": 116329.0}, {"date": "2014-11-28", "close": 2.4, "volume": 225712.0}, {"date": "2014-12-01", "close": 2.4, "volume": 288935.0}, {"date": "2014-12-02", "close": 2.44, "volume": 831684.0}, {"date": "2014-12-03", "close": 2.43, "volume": 144746.0}, {"date": "2014-12-04", "close": 2.45, "volume": 59306.0}, {"date": "2014-12-05", "close": 2.43, "volume": 176988.0}, {"date": "2014-12-08", "close": 2.41, "volume": 117822.0}, {"date": "2014-12-09", "close": 2.36, "volume": 192817.0}, {"date": "2014-12-10", "close": 2.43, "volume": 61069.0}, {"date": "2014-12-11", "close": 2.34, "volume": 96973.0}, {"date": "2014-12-12", "close": 2.33, "volume": 112975.0}, {"date": "2014-12-15", "close": 2.26, "volume": 160914.0}, {"date": "2014-12-16", "close": 2.25, "volume": 283057.0}, {"date": "2014-12-17", "close": 2.3, "volume": 57780.0}, {"date": "2014-12-18", "close": 2.36, "volume": 66594.0}, {"date": "2014-12-19", "close": 2.35, "volume": 309438.0}, {"date": "2014-12-22", "close": 2.48, "volume": 498794.0}, {"date": "2014-12-23", "close": 2.45, "volume": 248192.0}, {"date": "2014-12-24", "close": 2.49, "volume": 72559.0}, {"date": "2014-12-29", "close": 2.55, "volume": 61333.0}, {"date": "2014-12-30", "close": 2.59, "volume": 35114.0}, {"date": "2014-12-31", "close": 2.47, "volume": 54945.0}, {"date": "2015-01-02", "close": 2.58, "volume": 71984.0}, {"date": "2015-01-05", "close": 2.57, "volume": 37997.0}, {"date": "2015-01-06", "close": 2.57, "volume": 77962.0}, {"date": "2015-01-07", "close": 2.51, "volume": 138190.0}, {"date": "2015-01-08", "close": 2.51, "volume": 51824.0}, {"date": "2015-01-09", "close": 2.43, "volume": 104614.0}, {"date": "2015-01-12", "close": 2.5, "volume": 101778.0}, {"date": "2015-01-13", "close": 2.5, "volume": 99235.0}, {"date": "2015-01-14", "close": 2.43, "volume": 27891.0}, {"date": "2015-01-15", "close": 2.38, "volume": 36409.0}, {"date": "2015-01-16", "close": 2.44, "volume": 63436.0}, {"date": "2015-01-19", "close": 2.4, "volume": 57859.0}, {"date": "2015-01-20", "close": 2.38, "volume": 232842.0}, {"date": "2015-01-21", "close": 2.4, "volume": 36768.0}, {"date": "2015-01-22", "close": 2.36, "volume": 39410.0}, {"date": "2015-01-23", "close": 2.44, "volume": 91366.0}, {"date": "2015-01-27", "close": 2.4, "volume": 47104.0}, {"date": "2015-01-28", "close": 2.44, "volume": 51068.0}, {"date": "2015-01-29", "close": 2.41, "volume": 70489.0}, {"date": "2015-01-30", "close": 2.36, "volume": 103641.0}, {"date": "2015-02-02", "close": 2.33, "volume": 37908.0}, {"date": "2015-02-03", "close": 2.35, "volume": 206842.0}, {"date": "2015-02-04", "close": 2.37, "volume": 274499.0}, {"date": "2015-02-05", "close": 2.37, "volume": 88800.0}, {"date": "2015-02-06", "close": 2.4, "volume": 119344.0}, {"date": "2015-02-09", "close": 2.36, "volume": 149483.0}, {"date": "2015-02-10", "close": 2.4, "volume": 97249.0}, {"date": "2015-02-11", "close": 2.32, "volume": 79490.0}, {"date": "2015-02-12", "close": 2.31, "volume": 124956.0}, {"date": "2015-02-13", "close": 2.37, "volume": 137522.0}, {"date": "2015-02-16", "close": 2.4, "volume": 277941.0}, {"date": "2015-02-17", "close": 2.42, "volume": 309272.0}, {"date": "2015-02-18", "close": 2.49, "volume": 184453.0}, {"date": "2015-02-19", "close": 2.49, "volume": 125283.0}, {"date": "2015-02-20", "close": 2.52, "volume": 130913.0}, {"date": "2015-02-23", "close": 2.59, "volume": 185982.0}, {"date": "2015-02-24", "close": 2.55, "volume": 354783.0}, {"date": "2015-02-25", "close": 2.6, "volume": 243542.0}, {"date": "2015-02-26", "close": 2.6, "volume": 969500.0}, {"date": "2015-02-27", "close": 2.57, "volume": 2505792.0}, {"date": "2015-03-02", "close": 2.57, "volume": 192308.0}, {"date": "2015-03-03", "close": 2.58, "volume": 124912.0}, {"date": "2015-03-04", "close": 2.58, "volume": 174890.0}, {"date": "2015-03-05", "close": 2.57, "volume": 100524.0}, {"date": "2015-03-06", "close": 2.57, "volume": 212486.0}, {"date": "2015-03-09", "close": 2.57, "volume": 149928.0}, {"date": "2015-03-10", "close": 2.52, "volume": 335639.0}, {"date": "2015-03-11", "close": 2.46, "volume": 227536.0}, {"date": "2015-03-12", "close": 2.47, "volume": 74380.0}, {"date": "2015-03-13", "close": 2.43, "volume": 46429.0}, {"date": "2015-03-16", "close": 2.4, "volume": 130542.0}, {"date": "2015-03-17", "close": 2.47, "volume": 263877.0}, {"date": "2015-03-18", "close": 2.42, "volume": 56137.0}, {"date": "2015-03-19", "close": 2.4, "volume": 222855.0}, {"date": "2015-03-20", "close": 2.45, "volume": 80054.0}, {"date": "2015-03-23", "close": 2.48, "volume": 116555.0}, {"date": "2015-03-24", "close": 2.55, "volume": 304638.0}, {"date": "2015-03-25", "close": 2.5, "volume": 136707.0}, {"date": "2015-03-26", "close": 2.5, "volume": 67296.0}, {"date": "2015-03-27", "close": 2.5, "volume": 142656.0}, {"date": "2015-03-30", "close": 2.41, "volume": 79095.0}, {"date": "2015-03-31", "close": 2.43, "volume": 103248.0}, {"date": "2015-04-01", "close": 2.46, "volume": 43618.0}, {"date": "2015-04-02", "close": 2.4, "volume": 118454.0}, {"date": "2015-04-07", "close": 2.37, "volume": 193483.0}, {"date": "2015-04-08", "close": 2.43, "volume": 59033.0}, {"date": "2015-04-09", "close": 2.36, "volume": 42163.0}, {"date": "2015-04-10", "close": 2.37, "volume": 62434.0}, {"date": "2015-04-13", "close": 2.39, "volume": 75571.0}, {"date": "2015-04-14", "close": 2.39, "volume": 172862.0}, {"date": "2015-04-15", "close": 2.42, "volume": 88136.0}, {"date": "2015-04-16", "close": 2.39, "volume": 93019.0}, {"date": "2015-04-17", "close": 2.26, "volume": 127632.0}, {"date": "2015-04-20", "close": 2.19, "volume": 151388.0}, {"date": "2015-04-21", "close": 2.22, "volume": 5181012.0}, {"date": "2015-04-22", "close": 2.25, "volume": 120412.0}, {"date": "2015-04-23", "close": 2.16, "volume": 153966.0}, {"date": "2015-04-24", "close": 2.2, "volume": 103267.0}, {"date": "2015-04-27", "close": 2.22, "volume": 49171.0}, {"date": "2015-04-28", "close": 2.2, "volume": 69904.0}, {"date": "2015-04-29", "close": 2.2, "volume": 129566.0}, {"date": "2015-04-30", "close": 2.19, "volume": 101502.0}, {"date": "2015-05-01", "close": 2.19, "volume": 93781.0}, {"date": "2015-05-04", "close": 2.2, "volume": 957354.0}, {"date": "2015-05-05", "close": 2.23, "volume": 119954.0}, {"date": "2015-05-06", "close": 2.31, "volume": 124589.0}, {"date": "2015-05-07", "close": 2.2, "volume": 237809.0}, {"date": "2015-05-08", "close": 2.15, "volume": 349529.0}, {"date": "2015-05-11", "close": 2.13, "volume": 28937.0}, {"date": "2015-05-12", "close": 2.1, "volume": 891898.0}, {"date": "2015-05-13", "close": 2.08, "volume": 164489.0}, {"date": "2015-05-14", "close": 2.01, "volume": 165332.0}, {"date": "2015-05-15", "close": 2.01, "volume": 338058.0}, {"date": "2015-05-18", "close": 2.02, "volume": 223430.0}, {"date": "2015-05-19", "close": 1.985, "volume": 264512.0}, {"date": "2015-05-20", "close": 1.93, "volume": 229365.0}, {"date": "2015-05-21", "close": 1.965, "volume": 246387.0}, {"date": "2015-05-22", "close": 1.95, "volume": 89590.0}, {"date": "2015-05-25", "close": 1.98, "volume": 59137.0}, {"date": "2015-05-26", "close": 2.05, "volume": 181353.0}, {"date": "2015-05-27", "close": 2.06, "volume": 63889.0}, {"date": "2015-05-28", "close": 2.06, "volume": 84856.0}, {"date": "2015-05-29", "close": 2.11, "volume": 277942.0}, {"date": "2015-06-01", "close": 2.07, "volume": 87194.0}, {"date": "2015-06-02", "close": 2.08, "volume": 59199.0}, {"date": "2015-06-03", "close": 1.99, "volume": 1107266.0}, {"date": "2015-06-04", "close": 1.965, "volume": 122430.0}, {"date": "2015-06-05", "close": 1.93, "volume": 91577.0}, {"date": "2015-06-09", "close": 1.915, "volume": 197665.0}, {"date": "2015-06-10", "close": 1.915, "volume": 69091.0}, {"date": "2015-06-11", "close": 2.0, "volume": 178647.0}, {"date": "2015-06-12", "close": 2.0, "volume": 68098.0}, {"date": "2015-06-15", "close": 2.08, "volume": 217012.0}, {"date": "2015-06-16", "close": 2.0, "volume": 176286.0}, {"date": "2015-06-17", "close": 1.97, "volume": 130442.0}, {"date": "2015-06-18", "close": 1.95, "volume": 100370.0}, {"date": "2015-06-19", "close": 2.05, "volume": 1096519.0}, {"date": "2015-06-22", "close": 1.955, "volume": 103359.0}, {"date": "2015-06-23", "close": 1.96, "volume": 122822.0}, {"date": "2015-06-24", "close": 1.96, "volume": 150719.0}, {"date": "2015-06-25", "close": 1.91, "volume": 839024.0}, {"date": "2015-06-26", "close": 1.895, "volume": 319826.0}, {"date": "2015-06-29", "close": 1.95, "volume": 290722.0}, {"date": "2015-06-30", "close": 1.89, "volume": 343738.0}, {"date": "2015-07-01", "close": 1.91, "volume": 184876.0}, {"date": "2015-07-02", "close": 1.94, "volume": 83234.0}, {"date": "2015-07-03", "close": 1.93, "volume": 312312.0}, {"date": "2015-07-06", "close": 1.95, "volume": 110103.0}, {"date": "2015-07-07", "close": 1.885, "volume": 147563.0}, {"date": "2015-07-08", "close": 1.95, "volume": 1498864.0}, {"date": "2015-07-09", "close": 1.9, "volume": 677839.0}, {"date": "2015-07-10", "close": 1.905, "volume": 79820.0}, {"date": "2015-07-13", "close": 1.95, "volume": 87910.0}, {"date": "2015-07-14", "close": 1.99, "volume": 955167.0}, {"date": "2015-07-15", "close": 2.04, "volume": 104100.0}, {"date": "2015-07-16", "close": 2.01, "volume": 77088.0}, {"date": "2015-07-17", "close": 1.96, "volume": 94290.0}, {"date": "2015-07-20", "close": 2.01, "volume": 46881.0}, {"date": "2015-07-21", "close": 1.985, "volume": 77115.0}, {"date": "2015-07-22", "close": 1.975, "volume": 67735.0}, {"date": "2015-07-23", "close": 1.955, "volume": 26978.0}, {"date": "2015-07-24", "close": 1.985, "volume": 78312.0}, {"date": "2015-07-27", "close": 2.0, "volume": 103371.0}, {"date": "2015-07-28", "close": 1.92, "volume": 58757.0}, {"date": "2015-07-29", "close": 1.97, "volume": 42054.0}, {"date": "2015-07-30", "close": 1.96, "volume": 436026.0}, {"date": "2015-07-31", "close": 1.91, "volume": 52535.0}, {"date": "2015-08-03", "close": 1.94, "volume": 90279.0}, {"date": "2015-08-04", "close": 1.96, "volume": 131971.0}, {"date": "2015-08-05", "close": 1.9, "volume": 190779.0}, {"date": "2015-08-06", "close": 1.925, "volume": 62950.0}, {"date": "2015-08-07", "close": 1.905, "volume": 294595.0}, {"date": "2015-08-10", "close": 1.905, "volume": 138547.0}, {"date": "2015-08-11", "close": 1.88, "volume": 130740.0}, {"date": "2015-08-12", "close": 1.825, "volume": 77707.0}, {"date": "2015-08-13", "close": 1.79, "volume": 165936.0}, {"date": "2015-08-14", "close": 1.79, "volume": 163036.0}, {"date": "2015-08-17", "close": 1.79, "volume": 36370.0}, {"date": "2015-08-18", "close": 1.8, "volume": 580071.0}, {"date": "2015-08-19", "close": 1.78, "volume": 45784.0}, {"date": "2015-08-20", "close": 1.765, "volume": 144423.0}, {"date": "2015-08-21", "close": 1.74, "volume": 97914.0}, {"date": "2015-08-24", "close": 1.65, "volume": 554171.0}, {"date": "2015-08-25", "close": 1.66, "volume": 357112.0}, {"date": "2015-08-26", "close": 1.745, "volume": 55858.0}, {"date": "2015-08-27", "close": 1.76, "volume": 123593.0}, {"date": "2015-08-28", "close": 1.785, "volume": 44612.0}, {"date": "2015-08-31", "close": 1.785, "volume": 72123.0}, {"date": "2015-09-01", "close": 1.7, "volume": 55627.0}, {"date": "2015-09-02", "close": 1.735, "volume": 100455.0}, {"date": "2015-09-03", "close": 1.7, "volume": 95556.0}, {"date": "2015-09-04", "close": 1.685, "volume": 41299.0}, {"date": "2015-09-07", "close": 1.65, "volume": 71028.0}, {"date": "2015-09-08", "close": 1.68, "volume": 287015.0}, {"date": "2015-09-09", "close": 1.71, "volume": 121578.0}, {"date": "2015-09-10", "close": 1.69, "volume": 62886.0}, {"date": "2015-09-11", "close": 1.7, "volume": 112779.0}, {"date": "2015-09-14", "close": 1.66, "volume": 28624.0}, {"date": "2015-09-15", "close": 1.66, "volume": 15633.0}, {"date": "2015-09-16", "close": 1.66, "volume": 66102.0}, {"date": "2015-09-17", "close": 1.74, "volume": 167061.0}, {"date": "2015-09-18", "close": 1.66, "volume": 124376.0}, {"date": "2015-09-21", "close": 1.61, "volume": 111213.0}, {"date": "2015-09-22", "close": 1.7, "volume": 111251.0}, {"date": "2015-09-23", "close": 1.7, "volume": 91865.0}, {"date": "2015-09-24", "close": 1.65, "volume": 156448.0}, {"date": "2015-09-25", "close": 1.675, "volume": 71304.0}, {"date": "2015-09-28", "close": 1.715, "volume": 106548.0}, {"date": "2015-09-29", "close": 1.65, "volume": 103639.0}, {"date": "2015-09-30", "close": 1.765, "volume": 268889.0}, {"date": "2015-10-01", "close": 1.88, "volume": 378277.0}, {"date": "2015-10-02", "close": 1.85, "volume": 172521.0}, {"date": "2015-10-05", "close": 1.885, "volume": 62594.0}, {"date": "2015-10-06", "close": 1.85, "volume": 99366.0}, {"date": "2015-10-07", "close": 1.885, "volume": 74175.0}, {"date": "2015-10-08", "close": 1.9, "volume": 324836.0}, {"date": "2015-10-09", "close": 1.9, "volume": 72347.0}, {"date": "2015-10-12", "close": 2.01, "volume": 222284.0}, {"date": "2015-10-13", "close": 1.965, "volume": 318330.0}, {"date": "2015-10-14", "close": 1.95, "volume": 186292.0}, {"date": "2015-10-15", "close": 1.95, "volume": 104661.0}, {"date": "2015-10-16", "close": 1.885, "volume": 126572.0}, {"date": "2015-10-19", "close": 1.87, "volume": 96610.0}, {"date": "2015-10-20", "close": 1.85, "volume": 118667.0}, {"date": "2015-10-21", "close": 1.85, "volume": 79943.0}, {"date": "2015-10-22", "close": 1.84, "volume": 134087.0}, {"date": "2015-10-23", "close": 1.92, "volume": 121793.0}, {"date": "2015-10-26", "close": 1.92, "volume": 73820.0}, {"date": "2015-10-27", "close": 1.95, "volume": 63343.0}, {"date": "2015-10-28", "close": 1.93, "volume": 124014.0}, {"date": "2015-10-29", "close": 1.915, "volume": 69988.0}, {"date": "2015-10-30", "close": 1.92, "volume": 28445.0}, {"date": "2015-11-02", "close": 1.9, "volume": 98379.0}, {"date": "2015-11-03", "close": 1.92, "volume": 48279.0}, {"date": "2015-11-04", "close": 1.94, "volume": 101448.0}, {"date": "2015-11-05", "close": 1.94, "volume": 153147.0}, {"date": "2015-11-06", "close": 1.92, "volume": 2779.0}, {"date": "2015-11-09", "close": 1.89, "volume": 37704.0}, {"date": "2015-11-10", "close": 1.94, "volume": 1407466.0}, {"date": "2015-11-11", "close": 1.85, "volume": 46766.0}, {"date": "2015-11-12", "close": 1.93, "volume": 135637.0}, {"date": "2015-11-13", "close": 1.9, "volume": 4648.0}, {"date": "2015-11-16", "close": 1.895, "volume": 267506.0}, {"date": "2015-11-17", "close": 1.895, "volume": 48865.0}, {"date": "2015-11-18", "close": 1.86, "volume": 33069.0}, {"date": "2015-11-19", "close": 1.89, "volume": 45453.0}, {"date": "2015-11-20", "close": 1.95, "volume": 188160.0}, {"date": "2015-11-23", "close": 1.93, "volume": 34631.0}, {"date": "2015-11-24", "close": 1.91, "volume": 15107.0}, {"date": "2015-11-25", "close": 1.92, "volume": 2523171.0}, {"date": "2015-11-26", "close": 1.87, "volume": 73135.0}, {"date": "2015-11-27", "close": 1.88, "volume": 22431.0}, {"date": "2015-11-30", "close": 1.865, "volume": 23970.0}, {"date": "2015-12-01", "close": 1.86, "volume": 78228.0}, {"date": "2015-12-02", "close": 2.04, "volume": 212197.0}, {"date": "2015-12-03", "close": 1.985, "volume": 71597.0}, {"date": "2015-12-04", "close": 2.09, "volume": 159738.0}, {"date": "2015-12-07", "close": 2.0, "volume": 62062.0}, {"date": "2015-12-08", "close": 2.0, "volume": 72966.0}, {"date": "2015-12-09", "close": 2.0, "volume": 36656.0}, {"date": "2015-12-10", "close": 1.975, "volume": 62282.0}, {"date": "2015-12-11", "close": 1.82, "volume": 481415.0}, {"date": "2015-12-14", "close": 1.745, "volume": 367669.0}, {"date": "2015-12-15", "close": 1.72, "volume": 105627.0}, {"date": "2015-12-16", "close": 1.75, "volume": 148135.0}, {"date": "2015-12-17", "close": 1.78, "volume": 66083.0}, {"date": "2015-12-18", "close": 1.825, "volume": 206470.0}, {"date": "2015-12-21", "close": 1.8, "volume": 77176.0}, {"date": "2015-12-22", "close": 1.775, "volume": 16507.0}, {"date": "2015-12-23", "close": 1.77, "volume": 29221.0}, {"date": "2015-12-24", "close": 1.78, "volume": 30495.0}, {"date": "2015-12-29", "close": 1.78, "volume": 6544.0}, {"date": "2015-12-30", "close": 1.82, "volume": 18137.0}, {"date": "2015-12-31", "close": 1.845, "volume": 12142.0}, {"date": "2016-01-04", "close": 1.845, "volume": 11208.0}, {"date": "2016-01-05", "close": 1.9, "volume": 64499.0}, {"date": "2016-01-06", "close": 1.84, "volume": 31426.0}, {"date": "2016-01-07", "close": 1.84, "volume": 54036.0}, {"date": "2016-01-08", "close": 1.78, "volume": 135357.0}, {"date": "2016-01-11", "close": 1.785, "volume": 274499.0}, {"date": "2016-01-12", "close": 1.855, "volume": 29093.0}, {"date": "2016-01-13", "close": 1.81, "volume": 24958.0}, {"date": "2016-01-14", "close": 1.77, "volume": 47891.0}, {"date": "2016-01-15", "close": 1.75, "volume": 23242.0}, {"date": "2016-01-18", "close": 1.725, "volume": 387039.0}, {"date": "2016-01-19", "close": 1.75, "volume": 48944.0}, {"date": "2016-01-20", "close": 1.67, "volume": 60899.0}, {"date": "2016-01-21", "close": 1.7, "volume": 33010.0}, {"date": "2016-01-22", "close": 1.73, "volume": 44240.0}, {"date": "2016-01-25", "close": 1.75, "volume": 11228.0}, {"date": "2016-01-27", "close": 1.68, "volume": 20644.0}, {"date": "2016-01-28", "close": 1.675, "volume": 26691.0}, {"date": "2016-01-29", "close": 1.65, "volume": 124778.0}, {"date": "2016-02-01", "close": 1.645, "volume": 40364.0}, {"date": "2016-02-02", "close": 1.62, "volume": 111773.0}, {"date": "2016-02-03", "close": 1.67, "volume": 23786.0}, {"date": "2016-02-04", "close": 1.7, "volume": 172996.0}, {"date": "2016-02-05", "close": 1.71, "volume": 98107.0}, {"date": "2016-02-08", "close": 1.68, "volume": 29834.0}, {"date": "2016-02-09", "close": 1.6, "volume": 329376.0}, {"date": "2016-02-10", "close": 1.59, "volume": 24388.0}, {"date": "2016-02-11", "close": 1.6, "volume": 26046.0}, {"date": "2016-02-12", "close": 1.52, "volume": 90432.0}, {"date": "2016-02-15", "close": 1.475, "volume": 41636.0}, {"date": "2016-02-16", "close": 1.44, "volume": 144983.0}, {"date": "2016-02-17", "close": 1.42, "volume": 115005.0}, {"date": "2016-02-18", "close": 1.43, "volume": 98579.0}, {"date": "2016-02-19", "close": 1.4, "volume": 77158.0}, {"date": "2016-02-22", "close": 1.365, "volume": 102934.0}, {"date": "2016-02-23", "close": 1.445, "volume": 259816.0}, {"date": "2016-02-24", "close": 1.38, "volume": 68911.0}, {"date": "2016-02-25", "close": 1.4, "volume": 34151.0}, {"date": "2016-02-26", "close": 1.41, "volume": 24171.0}, {"date": "2016-02-29", "close": 1.33, "volume": 123709.0}, {"date": "2016-03-01", "close": 1.3, "volume": 135901.0}, {"date": "2016-03-02", "close": 1.33, "volume": 198960.0}, {"date": "2016-03-03", "close": 1.38, "volume": 90854.0}, {"date": "2016-03-04", "close": 1.415, "volume": 107431.0}, {"date": "2016-03-07", "close": 1.465, "volume": 161007.0}, {"date": "2016-03-08", "close": 1.515, "volume": 162116.0}, {"date": "2016-03-09", "close": 1.465, "volume": 94626.0}, {"date": "2016-03-10", "close": 1.5, "volume": 72037.0}, {"date": "2016-03-11", "close": 1.48, "volume": 173630.0}, {"date": "2016-03-14", "close": 1.48, "volume": 106743.0}, {"date": "2016-03-15", "close": 1.41, "volume": 85348.0}, {"date": "2016-03-16", "close": 1.37, "volume": 138132.0}, {"date": "2016-03-17", "close": 1.36, "volume": 150578.0}, {"date": "2016-03-18", "close": 1.21, "volume": 1009367.0}, {"date": "2016-03-21", "close": 1.23, "volume": 1275963.0}, {"date": "2016-03-22", "close": 1.24, "volume": 382829.0}, {"date": "2016-03-23", "close": 1.295, "volume": 134085.0}, {"date": "2016-03-24", "close": 1.3, "volume": 81088.0}, {"date": "2016-03-29", "close": 1.28, "volume": 275783.0}, {"date": "2016-03-30", "close": 1.29, "volume": 83039.0}, {"date": "2016-03-31", "close": 1.31, "volume": 124507.0}, {"date": "2016-04-01", "close": 1.335, "volume": 66222.0}, {"date": "2016-04-04", "close": 1.325, "volume": 145357.0}, {"date": "2016-04-05", "close": 1.31, "volume": 88476.0}, {"date": "2016-04-06", "close": 1.31, "volume": 48669.0}, {"date": "2016-04-07", "close": 1.295, "volume": 199911.0}, {"date": "2016-04-08", "close": 1.315, "volume": 77299.0}, {"date": "2016-04-11", "close": 1.32, "volume": 27650.0}, {"date": "2016-04-12", "close": 1.33, "volume": 168357.0}, {"date": "2016-04-13", "close": 1.34, "volume": 232661.0}, {"date": "2016-04-14", "close": 1.385, "volume": 134349.0}, {"date": "2016-04-15", "close": 1.39, "volume": 210928.0}, {"date": "2016-04-18", "close": 1.38, "volume": 50108.0}, {"date": "2016-04-19", "close": 1.38, "volume": 128677.0}, {"date": "2016-04-20", "close": 1.45, "volume": 86377.0}, {"date": "2016-04-21", "close": 1.41, "volume": 188537.0}, {"date": "2016-04-22", "close": 1.44, "volume": 179653.0}, {"date": "2016-04-26", "close": 1.49, "volume": 873280.0}, {"date": "2016-04-27", "close": 1.44, "volume": 65231.0}, {"date": "2016-04-28", "close": 1.44, "volume": 210692.0}, {"date": "2016-04-29", "close": 1.44, "volume": 110498.0}, {"date": "2016-05-02", "close": 1.45, "volume": 23494.0}, {"date": "2016-05-03", "close": 1.42, "volume": 64966.0}, {"date": "2016-05-04", "close": 1.4, "volume": 161926.0}, {"date": "2016-05-05", "close": 1.4, "volume": 128847.0}, {"date": "2016-05-06", "close": 1.41, "volume": 46173.0}, {"date": "2016-05-09", "close": 1.42, "volume": 99806.0}, {"date": "2016-05-10", "close": 1.395, "volume": 107506.0}, {"date": "2016-05-11", "close": 1.47, "volume": 166344.0}, {"date": "2016-05-12", "close": 1.45, "volume": 2632.0}, {"date": "2016-05-13", "close": 1.47, "volume": 117160.0}, {"date": "2016-05-16", "close": 1.415, "volume": 65499.0}, {"date": "2016-05-17", "close": 1.43, "volume": 59432.0}, {"date": "2016-05-18", "close": 1.47, "volume": 28373.0}, {"date": "2016-05-19", "close": 1.475, "volume": 54930.0}, {"date": "2016-05-20", "close": 1.47, "volume": 39030.0}, {"date": "2016-05-23", "close": 1.49, "volume": 76162.0}, {"date": "2016-05-24", "close": 1.47, "volume": 291902.0}, {"date": "2016-05-25", "close": 1.5, "volume": 107650.0}, {"date": "2016-05-26", "close": 1.43, "volume": 124635.0}, {"date": "2016-05-27", "close": 1.44, "volume": 54700.0}, {"date": "2016-05-30", "close": 1.485, "volume": 294725.0}, {"date": "2016-05-31", "close": 1.475, "volume": 45573.0}, {"date": "2016-06-01", "close": 1.435, "volume": 120924.0}, {"date": "2016-06-02", "close": 1.475, "volume": 48539.0}, {"date": "2016-06-03", "close": 1.48, "volume": 47609.0}, {"date": "2016-06-06", "close": 1.43, "volume": 90109.0}, {"date": "2016-06-07", "close": 1.46, "volume": 39424.0}, {"date": "2016-06-08", "close": 1.455, "volume": 52270.0}, {"date": "2016-06-09", "close": 1.43, "volume": 73124.0}, {"date": "2016-06-10", "close": 1.41, "volume": 192299.0}, {"date": "2016-06-14", "close": 1.36, "volume": 193951.0}, {"date": "2016-06-15", "close": 1.355, "volume": 514509.0}, {"date": "2016-06-16", "close": 1.34, "volume": 65198.0}, {"date": "2016-06-17", "close": 1.34, "volume": 1610247.0}, {"date": "2016-06-20", "close": 1.46, "volume": 206249.0}, {"date": "2016-06-21", "close": 1.42, "volume": 188154.0}, {"date": "2016-06-22", "close": 1.4, "volume": 85396.0}, {"date": "2016-06-23", "close": 1.465, "volume": 111637.0}, {"date": "2016-06-24", "close": 1.39, "volume": 205309.0}, {"date": "2016-06-27", "close": 1.365, "volume": 120558.0}, {"date": "2016-06-28", "close": 1.32, "volume": 116182.0}, {"date": "2016-06-29", "close": 1.385, "volume": 166251.0}, {"date": "2016-06-30", "close": 1.42, "volume": 138676.0}, {"date": "2016-07-01", "close": 1.43, "volume": 128504.0}, {"date": "2016-07-04", "close": 1.49, "volume": 262543.0}, {"date": "2016-07-05", "close": 1.54, "volume": 336646.0}, {"date": "2016-07-06", "close": 1.54, "volume": 63678.0}, {"date": "2016-07-07", "close": 1.52, "volume": 59087.0}, {"date": "2016-07-08", "close": 1.5, "volume": 281681.0}, {"date": "2016-07-11", "close": 1.45, "volume": 892052.0}, {"date": "2016-07-12", "close": 1.465, "volume": 101163.0}, {"date": "2016-07-13", "close": 1.575, "volume": 335421.0}, {"date": "2016-07-14", "close": 1.705, "volume": 284936.0}, {"date": "2016-07-15", "close": 1.73, "volume": 369903.0}, {"date": "2016-07-18", "close": 1.705, "volume": 217007.0}, {"date": "2016-07-19", "close": 1.715, "volume": 90705.0}, {"date": "2016-07-20", "close": 1.67, "volume": 204252.0}, {"date": "2016-07-21", "close": 1.655, "volume": 103451.0}, {"date": "2016-07-22", "close": 1.615, "volume": 100087.0}, {"date": "2016-07-25", "close": 1.545, "volume": 411762.0}, {"date": "2016-07-26", "close": 1.67, "volume": 176397.0}, {"date": "2016-07-27", "close": 1.64, "volume": 201279.0}, {"date": "2016-07-28", "close": 1.615, "volume": 68433.0}, {"date": "2016-07-29", "close": 1.6, "volume": 89411.0}, {"date": "2016-08-01", "close": 1.58, "volume": 168135.0}, {"date": "2016-08-02", "close": 1.54, "volume": 189403.0}, {"date": "2016-08-03", "close": 1.52, "volume": 490901.0}, {"date": "2016-08-04", "close": 1.55, "volume": 242537.0}, {"date": "2016-08-05", "close": 1.56, "volume": 126098.0}, {"date": "2016-08-08", "close": 1.55, "volume": 164955.0}, {"date": "2016-08-09", "close": 1.535, "volume": 186735.0}, {"date": "2016-08-10", "close": 1.595, "volume": 158243.0}, {"date": "2016-08-11", "close": 1.58, "volume": 57440.0}, {"date": "2016-08-12", "close": 1.645, "volume": 137636.0}, {"date": "2016-08-15", "close": 1.72, "volume": 132022.0}, {"date": "2016-08-16", "close": 1.685, "volume": 123598.0}, {"date": "2016-08-17", "close": 1.67, "volume": 84192.0}, {"date": "2016-08-18", "close": 1.69, "volume": 67131.0}, {"date": "2016-08-19", "close": 1.75, "volume": 110510.0}, {"date": "2016-08-22", "close": 1.675, "volume": 141427.0}, {"date": "2016-08-23", "close": 1.66, "volume": 64668.0}, {"date": "2016-08-24", "close": 1.665, "volume": 69887.0}, {"date": "2016-08-25", "close": 1.7, "volume": 74625.0}, {"date": "2016-08-26", "close": 1.66, "volume": 98144.0}, {"date": "2016-08-29", "close": 1.59, "volume": 221096.0}, {"date": "2016-08-30", "close": 1.525, "volume": 282398.0}, {"date": "2016-08-31", "close": 1.52, "volume": 332565.0}, {"date": "2016-09-01", "close": 1.49, "volume": 462596.0}, {"date": "2016-09-02", "close": 1.445, "volume": 796340.0}, {"date": "2016-09-05", "close": 1.495, "volume": 348541.0}, {"date": "2016-09-06", "close": 1.52, "volume": 277229.0}, {"date": "2016-09-07", "close": 1.52, "volume": 124464.0}, {"date": "2016-09-08", "close": 1.58, "volume": 310820.0}, {"date": "2016-09-09", "close": 1.585, "volume": 233079.0}, {"date": "2016-09-12", "close": 1.585, "volume": 122179.0}, {"date": "2016-09-13", "close": 1.56, "volume": 425914.0}, {"date": "2016-09-14", "close": 1.5, "volume": 415610.0}, {"date": "2016-09-15", "close": 1.5, "volume": 1641636.0}, {"date": "2016-09-16", "close": 1.57, "volume": 5424608.0}, {"date": "2016-09-19", "close": 1.56, "volume": 77518.0}, {"date": "2016-09-20", "close": 1.5, "volume": 867156.0}, {"date": "2016-09-21", "close": 1.575, "volume": 666012.0}, {"date": "2016-09-22", "close": 1.59, "volume": 412249.0}, {"date": "2016-09-23", "close": 1.58, "volume": 1568770.0}, {"date": "2016-09-26", "close": 1.6, "volume": 764967.0}, {"date": "2016-09-27", "close": 1.575, "volume": 524398.0}, {"date": "2016-09-28", "close": 1.58, "volume": 327278.0}, {"date": "2016-09-29", "close": 1.65, "volume": 685009.0}, {"date": "2016-09-30", "close": 1.76, "volume": 752752.0}, {"date": "2016-10-03", "close": 1.68, "volume": 267247.0}, {"date": "2016-10-04", "close": 1.65, "volume": 250039.0}, {"date": "2016-10-05", "close": 1.69, "volume": 140236.0}, {"date": "2016-10-06", "close": 1.74, "volume": 570504.0}, {"date": "2016-10-07", "close": 1.765, "volume": 2083466.0}, {"date": "2016-10-10", "close": 1.85, "volume": 1344311.0}, {"date": "2016-10-11", "close": 1.935, "volume": 434970.0}, {"date": "2016-10-12", "close": 1.96, "volume": 608465.0}, {"date": "2016-10-13", "close": 1.93, "volume": 846530.0}, {"date": "2016-10-14", "close": 2.01, "volume": 432003.0}, {"date": "2016-10-17", "close": 2.04, "volume": 360742.0}, {"date": "2016-10-18", "close": 1.965, "volume": 370139.0}, {"date": "2016-10-19", "close": 2.08, "volume": 2187890.0}, {"date": "2016-10-20", "close": 2.05, "volume": 371855.0}, {"date": "2016-10-21", "close": 1.99, "volume": 432394.0}, {"date": "2016-10-24", "close": 1.95, "volume": 282669.0}, {"date": "2016-10-25", "close": 1.94, "volume": 363123.0}, {"date": "2016-10-26", "close": 1.885, "volume": 157169.0}, {"date": "2016-10-27", "close": 1.8, "volume": 568346.0}, {"date": "2016-10-28", "close": 1.82, "volume": 297148.0}, {"date": "2016-10-31", "close": 1.88, "volume": 294500.0}, {"date": "2016-11-01", "close": 1.92, "volume": 305967.0}, {"date": "2016-11-02", "close": 1.775, "volume": 651400.0}, {"date": "2016-11-03", "close": 1.795, "volume": 556340.0}, {"date": "2016-11-04", "close": 1.83, "volume": 300581.0}, {"date": "2016-11-07", "close": 1.825, "volume": 251197.0}, {"date": "2016-11-08", "close": 1.795, "volume": 399737.0}, {"date": "2016-11-09", "close": 1.78, "volume": 849656.0}, {"date": "2016-11-10", "close": 1.69, "volume": 387786.0}, {"date": "2016-11-11", "close": 1.765, "volume": 1095598.0}, {"date": "2016-11-14", "close": 1.75, "volume": 172635.0}, {"date": "2016-11-15", "close": 1.695, "volume": 244360.0}, {"date": "2016-11-16", "close": 1.7, "volume": 174513.0}, {"date": "2016-11-17", "close": 1.7, "volume": 179701.0}, {"date": "2016-11-18", "close": 1.705, "volume": 133320.0}, {"date": "2016-11-21", "close": 1.66, "volume": 197489.0}, {"date": "2016-11-22", "close": 1.59, "volume": 288770.0}, {"date": "2016-11-23", "close": 1.63, "volume": 151945.0}, {"date": "2016-11-24", "close": 1.615, "volume": 223371.0}, {"date": "2016-11-25", "close": 1.62, "volume": 150818.0}, {"date": "2016-11-28", "close": 1.68, "volume": 199978.0}, {"date": "2016-11-29", "close": 1.625, "volume": 220858.0}, {"date": "2016-11-30", "close": 1.635, "volume": 186606.0}, {"date": "2016-12-01", "close": 1.63, "volume": 217946.0}, {"date": "2016-12-02", "close": 1.68, "volume": 183730.0}, {"date": "2016-12-05", "close": 1.655, "volume": 200953.0}, {"date": "2016-12-06", "close": 1.68, "volume": 165853.0}, {"date": "2016-12-07", "close": 1.69, "volume": 121485.0}, {"date": "2016-12-08", "close": 1.76, "volume": 146730.0}, {"date": "2016-12-09", "close": 1.75, "volume": 88173.0}, {"date": "2016-12-12", "close": 1.76, "volume": 159874.0}, {"date": "2016-12-13", "close": 1.76, "volume": 160375.0}, {"date": "2016-12-14", "close": 1.73, "volume": 261623.0}, {"date": "2016-12-15", "close": 1.675, "volume": 317984.0}, {"date": "2016-12-16", "close": 1.65, "volume": 39121.0}, {"date": "2016-12-19", "close": 1.66, "volume": 53066.0}, {"date": "2016-12-20", "close": 1.64, "volume": 176481.0}, {"date": "2016-12-21", "close": 1.655, "volume": 65094.0}, {"date": "2016-12-22", "close": 1.635, "volume": 73685.0}, {"date": "2016-12-23", "close": 1.62, "volume": 18731.0}, {"date": "2016-12-28", "close": 1.65, "volume": 71869.0}, {"date": "2016-12-29", "close": 1.645, "volume": 15086.0}, {"date": "2016-12-30", "close": 1.655, "volume": 16789.0}, {"date": "2017-01-03", "close": 1.635, "volume": 90479.0}, {"date": "2017-01-04", "close": 1.645, "volume": 168266.0}, {"date": "2017-01-05", "close": 1.645, "volume": 100161.0}, {"date": "2017-01-06", "close": 1.64, "volume": 199024.0}, {"date": "2017-01-09", "close": 1.635, "volume": 39874.0}, {"date": "2017-01-10", "close": 1.64, "volume": 98681.0}, {"date": "2017-01-11", "close": 1.65, "volume": 52891.0}, {"date": "2017-01-12", "close": 1.65, "volume": 155480.0}, {"date": "2017-01-13", "close": 1.625, "volume": 127855.0}, {"date": "2017-01-16", "close": 1.615, "volume": 334822.0}, {"date": "2017-01-17", "close": 1.625, "volume": 111107.0}, {"date": "2017-01-18", "close": 1.63, "volume": 106833.0}, {"date": "2017-01-19", "close": 1.62, "volume": 114480.0}, {"date": "2017-01-20", "close": 1.59, "volume": 213851.0}, {"date": "2017-01-23", "close": 1.62, "volume": 102923.0}, {"date": "2017-01-24", "close": 1.635, "volume": 45367.0}, {"date": "2017-01-25", "close": 1.63, "volume": 141352.0}, {"date": "2017-01-27", "close": 1.645, "volume": 79978.0}, {"date": "2017-01-30", "close": 1.63, "volume": 52370.0}, {"date": "2017-01-31", "close": 1.6, "volume": 96981.0}, {"date": "2017-02-01", "close": 1.6, "volume": 214614.0}, {"date": "2017-02-02", "close": 1.605, "volume": 146693.0}, {"date": "2017-02-03", "close": 1.6, "volume": 181880.0}, {"date": "2017-02-06", "close": 1.595, "volume": 763264.0}, {"date": "2017-02-07", "close": 1.62, "volume": 66106.0}, {"date": "2017-02-08", "close": 1.625, "volume": 67900.0}, {"date": "2017-02-09", "close": 1.61, "volume": 29886.0}, {"date": "2017-02-10", "close": 1.6, "volume": 115287.0}, {"date": "2017-02-13", "close": 1.615, "volume": 64797.0}, {"date": "2017-02-14", "close": 1.61, "volume": 39101.0}, {"date": "2017-02-15", "close": 1.63, "volume": 221289.0}, {"date": "2017-02-16", "close": 1.71, "volume": 275792.0}, {"date": "2017-02-17", "close": 1.75, "volume": 222457.0}, {"date": "2017-02-20", "close": 1.825, "volume": 190213.0}, {"date": "2017-02-21", "close": 1.82, "volume": 166547.0}, {"date": "2017-02-22", "close": 1.76, "volume": 288414.0}, {"date": "2017-02-23", "close": 1.75, "volume": 72075.0}, {"date": "2017-02-24", "close": 1.745, "volume": 102014.0}, {"date": "2017-02-27", "close": 1.695, "volume": 120350.0}, {"date": "2017-02-28", "close": 1.71, "volume": 102193.0}, {"date": "2017-03-01", "close": 1.68, "volume": 103717.0}, {"date": "2017-03-02", "close": 1.685, "volume": 50372.0}, {"date": "2017-03-03", "close": 1.705, "volume": 126389.0}, {"date": "2017-03-06", "close": 1.68, "volume": 48482.0}, {"date": "2017-03-07", "close": 1.7, "volume": 60028.0}, {"date": "2017-03-08", "close": 1.665, "volume": 86468.0}, {"date": "2017-03-09", "close": 1.645, "volume": 167969.0}, {"date": "2017-03-10", "close": 1.63, "volume": 71147.0}, {"date": "2017-03-13", "close": 1.61, "volume": 324911.0}, {"date": "2017-03-14", "close": 1.65, "volume": 69224.0}, {"date": "2017-03-15", "close": 1.73, "volume": 102243.0}, {"date": "2017-03-16", "close": 1.73, "volume": 283686.0}, {"date": "2017-03-17", "close": 1.77, "volume": 354853.0}, {"date": "2017-03-20", "close": 1.745, "volume": 100428.0}, {"date": "2017-03-21", "close": 1.86, "volume": 606102.0}, {"date": "2017-03-22", "close": 1.78, "volume": 291174.0}, {"date": "2017-03-23", "close": 1.79, "volume": 81615.0}, {"date": "2017-03-24", "close": 1.815, "volume": 72694.0}, {"date": "2017-03-27", "close": 1.835, "volume": 95736.0}, {"date": "2017-03-28", "close": 1.79, "volume": 74121.0}, {"date": "2017-03-29", "close": 1.78, "volume": 97108.0}, {"date": "2017-03-30", "close": 1.805, "volume": 121438.0}, {"date": "2017-03-31", "close": 1.78, "volume": 48288.0}, {"date": "2017-04-03", "close": 1.78, "volume": 182889.0}, {"date": "2017-04-04", "close": 1.85, "volume": 359640.0}, {"date": "2017-04-05", "close": 1.86, "volume": 372119.0}, {"date": "2017-04-06", "close": 1.88, "volume": 111075.0}, {"date": "2017-04-07", "close": 1.85, "volume": 27526.0}, {"date": "2017-04-10", "close": 1.86, "volume": 216939.0}, {"date": "2017-04-11", "close": 1.825, "volume": 196390.0}, {"date": "2017-04-12", "close": 1.805, "volume": 95430.0}, {"date": "2017-04-13", "close": 1.825, "volume": 113585.0}, {"date": "2017-04-18", "close": 1.75, "volume": 109250.0}, {"date": "2017-04-19", "close": 1.72, "volume": 125488.0}, {"date": "2017-04-20", "close": 1.75, "volume": 89417.0}, {"date": "2017-04-21", "close": 1.76, "volume": 77346.0}, {"date": "2017-04-24", "close": 1.74, "volume": 41824.0}, {"date": "2017-04-26", "close": 1.715, "volume": 80383.0}, {"date": "2017-04-27", "close": 1.66, "volume": 70033.0}, {"date": "2017-04-28", "close": 1.68, "volume": 41073.0}, {"date": "2017-05-01", "close": 1.705, "volume": 63223.0}, {"date": "2017-05-02", "close": 1.705, "volume": 66775.0}, {"date": "2017-05-03", "close": 1.71, "volume": 109852.0}, {"date": "2017-05-04", "close": 1.68, "volume": 132541.0}, {"date": "2017-05-05", "close": 1.72, "volume": 76837.0}, {"date": "2017-05-08", "close": 1.73, "volume": 39309.0}, {"date": "2017-05-09", "close": 1.7, "volume": 34933.0}, {"date": "2017-05-10", "close": 1.73, "volume": 105704.0}, {"date": "2017-05-11", "close": 1.76, "volume": 83203.0}, {"date": "2017-05-12", "close": 1.82, "volume": 182613.0}, {"date": "2017-05-15", "close": 1.755, "volume": 165407.0}, {"date": "2017-05-16", "close": 1.825, "volume": 79257.0}, {"date": "2017-05-17", "close": 1.755, "volume": 42136.0}, {"date": "2017-05-18", "close": 1.81, "volume": 20598.0}, {"date": "2017-05-19", "close": 1.775, "volume": 26154.0}, {"date": "2017-05-22", "close": 1.755, "volume": 60796.0}, {"date": "2017-05-23", "close": 1.77, "volume": 32209.0}, {"date": "2017-05-24", "close": 1.755, "volume": 48151.0}, {"date": "2017-05-25", "close": 1.775, "volume": 23275.0}, {"date": "2017-05-26", "close": 1.78, "volume": 51501.0}, {"date": "2017-05-29", "close": 1.83, "volume": 34015.0}, {"date": "2017-05-30", "close": 1.82, "volume": 33523.0}, {"date": "2017-05-31", "close": 1.62, "volume": 530478.0}, {"date": "2017-06-01", "close": 1.58, "volume": 263855.0}, {"date": "2017-06-02", "close": 1.635, "volume": 210559.0}, {"date": "2017-06-05", "close": 1.605, "volume": 105111.0}, {"date": "2017-06-06", "close": 1.565, "volume": 65374.0}, {"date": "2017-06-07", "close": 1.525, "volume": 451843.0}, {"date": "2017-06-08", "close": 1.52, "volume": 91907.0}, {"date": "2017-06-09", "close": 1.52, "volume": 52149.0}, {"date": "2017-06-13", "close": 1.5, "volume": 87185.0}, {"date": "2017-06-14", "close": 1.46, "volume": 269591.0}, {"date": "2017-06-15", "close": 1.46, "volume": 310507.0}, {"date": "2017-06-16", "close": 1.525, "volume": 183396.0}, {"date": "2017-06-19", "close": 1.485, "volume": 98848.0}, {"date": "2017-06-20", "close": 1.545, "volume": 228933.0}, {"date": "2017-06-21", "close": 1.49, "volume": 110022.0}, {"date": "2017-06-22", "close": 1.49, "volume": 48184.0}, {"date": "2017-06-23", "close": 1.48, "volume": 222714.0}, {"date": "2017-06-26", "close": 1.49, "volume": 224454.0}, {"date": "2017-06-27", "close": 1.51, "volume": 50878.0}, {"date": "2017-06-28", "close": 1.525, "volume": 99196.0}, {"date": "2017-06-29", "close": 1.54, "volume": 1029829.0}, {"date": "2017-06-30", "close": 1.53, "volume": 120338.0}, {"date": "2017-07-03", "close": 1.53, "volume": 879297.0}, {"date": "2017-07-04", "close": 1.505, "volume": 101100.0}, {"date": "2017-07-05", "close": 1.5, "volume": 57289.0}, {"date": "2017-07-06", "close": 1.5, "volume": 12081.0}, {"date": "2017-07-07", "close": 1.49, "volume": 49980.0}, {"date": "2017-07-10", "close": 1.49, "volume": 81522.0}, {"date": "2017-07-11", "close": 1.48, "volume": 70825.0}, {"date": "2017-07-12", "close": 1.5, "volume": 50851.0}, {"date": "2017-07-13", "close": 1.5, "volume": 30566.0}, {"date": "2017-07-14", "close": 1.485, "volume": 371715.0}, {"date": "2017-07-17", "close": 1.515, "volume": 186549.0}, {"date": "2017-07-18", "close": 1.53, "volume": 101829.0}, {"date": "2017-07-19", "close": 1.525, "volume": 55872.0}, {"date": "2017-07-20", "close": 1.55, "volume": 122102.0}, {"date": "2017-07-21", "close": 1.525, "volume": 86859.0}, {"date": "2017-07-24", "close": 1.5, "volume": 198283.0}, {"date": "2017-07-25", "close": 1.5, "volume": 378458.0}, {"date": "2017-07-26", "close": 1.54, "volume": 171723.0}, {"date": "2017-07-27", "close": 1.525, "volume": 60515.0}, {"date": "2017-07-28", "close": 1.585, "volume": 141351.0}, {"date": "2017-07-31", "close": 1.6, "volume": 73871.0}, {"date": "2017-08-01", "close": 1.56, "volume": 56745.0}, {"date": "2017-08-02", "close": 1.55, "volume": 61802.0}, {"date": "2017-08-03", "close": 1.57, "volume": 9618.0}, {"date": "2017-08-04", "close": 1.56, "volume": 13881.0}, {"date": "2017-08-07", "close": 1.565, "volume": 66824.0}, {"date": "2017-08-08", "close": 1.535, "volume": 28902.0}, {"date": "2017-08-09", "close": 1.56, "volume": 29681.0}, {"date": "2017-08-10", "close": 1.555, "volume": 7531.0}, {"date": "2017-08-11", "close": 1.56, "volume": 108369.0}, {"date": "2017-08-14", "close": 1.555, "volume": 6156.0}, {"date": "2017-08-15", "close": 1.55, "volume": 35062.0}, {"date": "2017-08-16", "close": 1.56, "volume": 33192.0}, {"date": "2017-08-17", "close": 1.57, "volume": 83777.0}, {"date": "2017-08-18", "close": 1.57, "volume": 12312.0}, {"date": "2017-08-21", "close": 1.55, "volume": 4284097.0}, {"date": "2017-08-22", "close": 1.57, "volume": 26184.0}, {"date": "2017-08-23", "close": 1.57, "volume": 49057.0}, {"date": "2017-08-24", "close": 1.57, "volume": 121635.0}, {"date": "2017-08-25", "close": 1.625, "volume": 69118.0}, {"date": "2017-08-28", "close": 1.625, "volume": 32483.0}, {"date": "2017-08-29", "close": 1.59, "volume": 63468.0}, {"date": "2017-08-30", "close": 1.595, "volume": 82912.0}, {"date": "2017-08-31", "close": 1.6, "volume": 47410.0}, {"date": "2017-09-01", "close": 1.58, "volume": 15788.0}, {"date": "2017-09-04", "close": 1.63, "volume": 40716.0}, {"date": "2017-09-05", "close": 1.645, "volume": 140765.0}, {"date": "2017-09-06", "close": 1.67, "volume": 106103.0}, {"date": "2017-09-07", "close": 1.65, "volume": 220119.0}, {"date": "2017-09-08", "close": 1.69, "volume": 205990.0}, {"date": "2017-09-11", "close": 1.69, "volume": 28945.0}, {"date": "2017-09-12", "close": 1.75, "volume": 85793.0}, {"date": "2017-09-13", "close": 1.74, "volume": 67922.0}, {"date": "2017-09-14", "close": 1.74, "volume": 40325.0}, {"date": "2017-09-15", "close": 1.78, "volume": 69224.0}, {"date": "2017-09-18", "close": 1.78, "volume": 65729.0}, {"date": "2017-09-19", "close": 1.85, "volume": 433183.0}, {"date": "2017-09-20", "close": 1.89, "volume": 193545.0}, {"date": "2017-09-21", "close": 1.88, "volume": 190109.0}, {"date": "2017-09-22", "close": 1.86, "volume": 209805.0}, {"date": "2017-09-25", "close": 1.85, "volume": 107377.0}, {"date": "2017-09-26", "close": 1.89, "volume": 75159.0}, {"date": "2017-09-27", "close": 1.905, "volume": 113767.0}, {"date": "2017-09-28", "close": 1.9, "volume": 179479.0}, {"date": "2017-09-29", "close": 1.93, "volume": 126992.0}, {"date": "2017-10-02", "close": 1.95, "volume": 86237.0}, {"date": "2017-10-03", "close": 1.965, "volume": 143119.0}, {"date": "2017-10-04", "close": 1.975, "volume": 118095.0}, {"date": "2017-10-05", "close": 2.0, "volume": 289921.0}, {"date": "2017-10-06", "close": 2.0, "volume": 446524.0}, {"date": "2017-10-09", "close": 2.01, "volume": 156850.0}, {"date": "2017-10-10", "close": 1.995, "volume": 201593.0}, {"date": "2017-10-11", "close": 1.95, "volume": 204544.0}, {"date": "2017-10-12", "close": 1.945, "volume": 115439.0}, {"date": "2017-10-13", "close": 1.95, "volume": 118384.0}, {"date": "2017-10-16", "close": 2.0, "volume": 84278.0}, {"date": "2017-10-17", "close": 1.985, "volume": 64337.0}, {"date": "2017-10-18", "close": 1.995, "volume": 66077.0}, {"date": "2017-10-19", "close": 2.02, "volume": 59202.0}, {"date": "2017-10-20", "close": 2.04, "volume": 151342.0}, {"date": "2017-10-23", "close": 1.95, "volume": 134193.0}, {"date": "2017-10-24", "close": 1.9, "volume": 203585.0}, {"date": "2017-10-25", "close": 1.945, "volume": 280071.0}, {"date": "2017-10-26", "close": 2.01, "volume": 128562.0}, {"date": "2017-10-27", "close": 1.925, "volume": 80845.0}, {"date": "2017-10-30", "close": 1.96, "volume": 66106.0}, {"date": "2017-10-31", "close": 2.0, "volume": 179009.0}, {"date": "2017-11-01", "close": 1.99, "volume": 247542.0}, {"date": "2017-11-02", "close": 1.98, "volume": 29610.0}, {"date": "2017-11-03", "close": 1.95, "volume": 116618.0}, {"date": "2017-11-06", "close": 1.995, "volume": 88259.0}, {"date": "2017-11-07", "close": 1.98, "volume": 41081.0}, {"date": "2017-11-08", "close": 2.0, "volume": 152033.0}, {"date": "2017-11-09", "close": 2.02, "volume": 110591.0}, {"date": "2017-11-10", "close": 2.14, "volume": 443120.0}, {"date": "2017-11-13", "close": 2.26, "volume": 718909.0}, {"date": "2017-11-14", "close": 2.24, "volume": 387987.0}, {"date": "2017-11-15", "close": 2.21, "volume": 147075.0}, {"date": "2017-11-16", "close": 2.37, "volume": 285262.0}, {"date": "2017-11-17", "close": 2.5, "volume": 499206.0}, {"date": "2017-11-20", "close": 2.39, "volume": 330904.0}, {"date": "2017-11-21", "close": 2.41, "volume": 256526.0}, {"date": "2017-11-22", "close": 2.46, "volume": 185454.0}, {"date": "2017-11-23", "close": 2.45, "volume": 245289.0}, {"date": "2017-11-24", "close": 2.32, "volume": 181576.0}, {"date": "2017-11-27", "close": 2.35, "volume": 76276.0}, {"date": "2017-11-28", "close": 2.36, "volume": 80335199.0}, {"date": "2017-11-29", "close": 2.35, "volume": 362697.0}, {"date": "2017-11-30", "close": 2.25, "volume": 326961.0}, {"date": "2017-12-01", "close": 2.3, "volume": 177126.0}, {"date": "2017-12-04", "close": 2.3, "volume": 105088.0}, {"date": "2017-12-05", "close": 2.27, "volume": 308764.0}, {"date": "2017-12-06", "close": 2.28, "volume": 150875.0}, {"date": "2017-12-07", "close": 2.22, "volume": 116314.0}, {"date": "2017-12-08", "close": 2.28, "volume": 66364.0}, {"date": "2017-12-11", "close": 2.26, "volume": 124069.0}, {"date": "2017-12-12", "close": 2.28, "volume": 376661.0}, {"date": "2017-12-13", "close": 2.28, "volume": 155417.0}, {"date": "2017-12-14", "close": 2.28, "volume": 750997.0}, {"date": "2017-12-15", "close": 2.32, "volume": 838596.0}, {"date": "2017-12-18", "close": 2.42, "volume": 847364.0}, {"date": "2017-12-19", "close": 2.36, "volume": 242384.0}, {"date": "2017-12-20", "close": 2.36, "volume": 529492.0}, {"date": "2017-12-21", "close": 2.4, "volume": 355374.0}, {"date": "2017-12-22", "close": 2.44, "volume": 437043.0}, {"date": "2017-12-27", "close": 2.48, "volume": 255590.0}, {"date": "2017-12-28", "close": 2.49, "volume": 76005.0}, {"date": "2017-12-29", "close": 2.5, "volume": 222685.0}, {"date": "2018-01-02", "close": 2.49, "volume": 183258.0}, {"date": "2018-01-03", "close": 2.52, "volume": 134020.0}, {"date": "2018-01-04", "close": 2.53, "volume": 237140.0}, {"date": "2018-01-05", "close": 2.55, "volume": 124202.0}, {"date": "2018-01-08", "close": 2.54, "volume": 300587.0}, {"date": "2018-01-09", "close": 2.47, "volume": 295531.0}, {"date": "2018-01-10", "close": 2.46, "volume": 177924.0}, {"date": "2018-01-11", "close": 2.43, "volume": 166359.0}, {"date": "2018-01-12", "close": 2.39, "volume": 178165.0}, {"date": "2018-01-15", "close": 2.35, "volume": 250489.0}, {"date": "2018-01-16", "close": 2.39, "volume": 156277.0}, {"date": "2018-01-17", "close": 2.41, "volume": 107623.0}, {"date": "2018-01-18", "close": 2.4, "volume": 182223.0}, {"date": "2018-01-19", "close": 2.33, "volume": 188120.0}, {"date": "2018-01-22", "close": 2.36, "volume": 96546.0}, {"date": "2018-01-23", "close": 2.48, "volume": 272716.0}, {"date": "2018-01-24", "close": 2.49, "volume": 267009.0}, {"date": "2018-01-25", "close": 2.43, "volume": 71251.0}, {"date": "2018-01-29", "close": 2.48, "volume": 53958.0}, {"date": "2018-01-30", "close": 2.5, "volume": 343635.0}, {"date": "2018-01-31", "close": 2.52, "volume": 164034.0}, {"date": "2018-02-01", "close": 2.56, "volume": 297300.0}, {"date": "2018-02-02", "close": 2.62, "volume": 378071.0}, {"date": "2018-02-05", "close": 2.54, "volume": 512370.0}, {"date": "2018-02-06", "close": 2.4, "volume": 1069979.0}, {"date": "2018-02-07", "close": 2.48, "volume": 158795.0}, {"date": "2018-02-08", "close": 2.42, "volume": 151413.0}, {"date": "2018-02-09", "close": 2.39, "volume": 188701.0}, {"date": "2018-02-12", "close": 2.4, "volume": 179793.0}, {"date": "2018-02-13", "close": 2.33, "volume": 302928.0}, {"date": "2018-02-14", "close": 2.17, "volume": 661530.0}, {"date": "2018-02-15", "close": 2.14, "volume": 513804.0}, {"date": "2018-02-16", "close": 2.24, "volume": 323561.0}, {"date": "2018-02-19", "close": 2.21, "volume": 136159.0}, {"date": "2018-02-20", "close": 2.27, "volume": 300748.0}, {"date": "2018-02-21", "close": 2.2, "volume": 172169.0}, {"date": "2018-02-22", "close": 2.23, "volume": 278290.0}, {"date": "2018-02-23", "close": 2.2, "volume": 103537.0}, {"date": "2018-02-26", "close": 2.19, "volume": 456412.0}, {"date": "2018-02-27", "close": 2.24, "volume": 271340.0}, {"date": "2018-02-28", "close": 2.24, "volume": 396321.0}, {"date": "2018-03-01", "close": 2.23, "volume": 461671.0}, {"date": "2018-03-02", "close": 2.2, "volume": 205292.0}, {"date": "2018-03-05", "close": 2.22, "volume": 94466.0}, {"date": "2018-03-06", "close": 2.23, "volume": 149091.0}, {"date": "2018-03-07", "close": 2.26, "volume": 144104.0}, {"date": "2018-03-08", "close": 2.24, "volume": 305462.0}, {"date": "2018-03-09", "close": 2.18, "volume": 199130.0}, {"date": "2018-03-12", "close": 2.08, "volume": 356086.0}, {"date": "2018-03-13", "close": 2.06, "volume": 379780.0}, {"date": "2018-03-14", "close": 2.0, "volume": 360855.0}, {"date": "2018-03-15", "close": 2.02, "volume": 674359.0}, {"date": "2018-03-16", "close": 2.07, "volume": 181576.0}, {"date": "2018-03-19", "close": 2.05, "volume": 100399.0}, {"date": "2018-03-20", "close": 2.1, "volume": 542433.0}, {"date": "2018-03-21", "close": 2.15, "volume": 484459.0}, {"date": "2018-03-22", "close": 2.2, "volume": 177358.0}, {"date": "2018-03-23", "close": 2.11, "volume": 262830.0}, {"date": "2018-03-26", "close": 2.14, "volume": 330112.0}, {"date": "2018-03-27", "close": 2.12, "volume": 1316441.0}, {"date": "2018-03-28", "close": 2.11, "volume": 150441.0}, {"date": "2018-03-29", "close": 2.1, "volume": 255923.0}, {"date": "2018-04-03", "close": 2.09, "volume": 181917.0}, {"date": "2018-04-04", "close": 2.12, "volume": 199319.0}, {"date": "2018-04-05", "close": 2.07, "volume": 52592.0}, {"date": "2018-04-06", "close": 2.03, "volume": 163406.0}, {"date": "2018-04-09", "close": 2.11, "volume": 50513.0}, {"date": "2018-04-10", "close": 2.12, "volume": 108087.0}, {"date": "2018-04-11", "close": 2.11, "volume": 139459.0}, {"date": "2018-04-12", "close": 2.11, "volume": 254927.0}, {"date": "2018-04-13", "close": 2.09, "volume": 201292.0}, {"date": "2018-04-16", "close": 2.08, "volume": 160086.0}, {"date": "2018-04-17", "close": 2.11, "volume": 77048.0}, {"date": "2018-04-18", "close": 2.08, "volume": 111832.0}, {"date": "2018-04-19", "close": 2.13, "volume": 139836.0}, {"date": "2018-04-20", "close": 2.08, "volume": 70037.0}, {"date": "2018-04-23", "close": 2.01, "volume": 253437.0}, {"date": "2018-04-24", "close": 2.1, "volume": 235247.0}, {"date": "2018-04-26", "close": 2.11, "volume": 188070.0}, {"date": "2018-04-27", "close": 2.15, "volume": 287530.0}, {"date": "2018-04-30", "close": 2.16, "volume": 416679.0}, {"date": "2018-05-01", "close": 2.12, "volume": 121917.0}, {"date": "2018-05-02", "close": 2.27, "volume": 382520.0}, {"date": "2018-05-03", "close": 2.28, "volume": 678813.0}, {"date": "2018-05-04", "close": 2.28, "volume": 105043.0}, {"date": "2018-05-07", "close": 2.27, "volume": 115866.0}, {"date": "2018-05-08", "close": 2.32, "volume": 352496.0}, {"date": "2018-05-09", "close": 2.34, "volume": 230077.0}, {"date": "2018-05-10", "close": 2.41, "volume": 283137.0}, {"date": "2018-05-11", "close": 2.44, "volume": 129775.0}, {"date": "2018-05-14", "close": 2.45, "volume": 294832.0}, {"date": "2018-05-15", "close": 2.4, "volume": 228636.0}, {"date": "2018-05-16", "close": 2.49, "volume": 242777.0}, {"date": "2018-05-17", "close": 2.5, "volume": 76219.0}, {"date": "2018-05-18", "close": 2.49, "volume": 220152.0}, {"date": "2018-05-21", "close": 2.5, "volume": 270811.0}, {"date": "2018-05-22", "close": 2.5, "volume": 81747.0}, {"date": "2018-05-23", "close": 2.51, "volume": 701549.0}, {"date": "2018-05-24", "close": 2.4, "volume": 182456.0}, {"date": "2018-05-25", "close": 2.39, "volume": 48145.0}, {"date": "2018-05-28", "close": 2.3, "volume": 119269.0}, {"date": "2018-05-29", "close": 2.36, "volume": 68066.0}, {"date": "2018-05-30", "close": 2.34, "volume": 56972.0}, {"date": "2018-05-31", "close": 2.47, "volume": 273658.0}, {"date": "2018-06-01", "close": 2.41, "volume": 94010.0}, {"date": "2018-06-04", "close": 2.4, "volume": 68899.0}, {"date": "2018-06-05", "close": 2.38, "volume": 50102.0}, {"date": "2018-06-06", "close": 2.45, "volume": 57304.0}, {"date": "2018-06-07", "close": 2.45, "volume": 118645.0}, {"date": "2018-06-08", "close": 2.52, "volume": 296643.0}, {"date": "2018-06-12", "close": 2.54, "volume": 373162.0}, {"date": "2018-06-13", "close": 2.57, "volume": 180865.0}, {"date": "2018-06-14", "close": 2.7, "volume": 322143.0}, {"date": "2018-06-15", "close": 2.76, "volume": 332810.0}, {"date": "2018-06-18", "close": 2.75, "volume": 218395.0}, {"date": "2018-06-19", "close": 2.77, "volume": 205112.0}, {"date": "2018-06-20", "close": 2.8, "volume": 264052.0}, {"date": "2018-06-21", "close": 3.02, "volume": 653515.0}, {"date": "2018-06-22", "close": 3.03, "volume": 1307930.0}, {"date": "2018-06-25", "close": 3.05, "volume": 377660.0}, {"date": "2018-06-26", "close": 2.98, "volume": 284119.0}, {"date": "2018-06-27", "close": 2.96, "volume": 310921.0}, {"date": "2018-06-28", "close": 3.02, "volume": 218442.0}, {"date": "2018-06-29", "close": 2.99, "volume": 383734.0}, {"date": "2018-07-02", "close": 3.12, "volume": 391149.0}, {"date": "2018-07-03", "close": 3.08, "volume": 474618.0}, {"date": "2018-07-04", "close": 3.19, "volume": 599660.0}, {"date": "2018-07-05", "close": 3.21, "volume": 313724.0}, {"date": "2018-07-06", "close": 3.05, "volume": 297443.0}, {"date": "2018-07-09", "close": 3.05, "volume": 185004.0}, {"date": "2018-07-10", "close": 3.07, "volume": 142198.0}, {"date": "2018-07-11", "close": 3.07, "volume": 158825.0}, {"date": "2018-07-12", "close": 3.01, "volume": 159720.0}, {"date": "2018-07-13", "close": 3.17, "volume": 355554.0}, {"date": "2018-07-16", "close": 3.08, "volume": 226196.0}, {"date": "2018-07-17", "close": 3.1, "volume": 124387.0}, {"date": "2018-07-18", "close": 3.09, "volume": 1708007.0}, {"date": "2018-07-19", "close": 3.19, "volume": 180160.0}, {"date": "2018-07-20", "close": 3.15, "volume": 160152.0}, {"date": "2018-07-23", "close": 3.18, "volume": 183620.0}, {"date": "2018-07-24", "close": 3.18, "volume": 193782.0}, {"date": "2018-07-25", "close": 3.2, "volume": 340199.0}, {"date": "2018-07-26", "close": 3.2, "volume": 1274105.0}, {"date": "2018-07-27", "close": 3.25, "volume": 231083.0}, {"date": "2018-07-30", "close": 3.19, "volume": 236590.0}, {"date": "2018-07-31", "close": 3.19, "volume": 181067.0}, {"date": "2018-08-01", "close": 3.18, "volume": 176588.0}, {"date": "2018-08-02", "close": 3.14, "volume": 275025.0}, {"date": "2018-08-03", "close": 3.12, "volume": 173508.0}, {"date": "2018-08-06", "close": 3.19, "volume": 159358.0}, {"date": "2018-08-07", "close": 3.54, "volume": 4789441.0}, {"date": "2018-08-08", "close": 3.54, "volume": 665903.0}, {"date": "2018-08-09", "close": 3.62, "volume": 1191777.0}, {"date": "2018-08-10", "close": 3.72, "volume": 621326.0}, {"date": "2018-08-13", "close": 3.81, "volume": 347209.0}, {"date": "2018-08-14", "close": 3.8, "volume": 689867.0}, {"date": "2018-08-15", "close": 3.77, "volume": 5589512.0}, {"date": "2018-08-16", "close": 3.6, "volume": 807172.0}, {"date": "2018-08-17", "close": 3.66, "volume": 1121695.0}, {"date": "2018-08-20", "close": 3.83, "volume": 544732.0}, {"date": "2018-08-21", "close": 3.82, "volume": 253206.0}, {"date": "2018-08-22", "close": 3.77, "volume": 452458.0}, {"date": "2018-08-23", "close": 3.8, "volume": 1063832.0}, {"date": "2018-08-24", "close": 3.8, "volume": 594228.0}, {"date": "2018-08-27", "close": 3.77, "volume": 379540.0}, {"date": "2018-08-28", "close": 3.81, "volume": 594166.0}, {"date": "2018-08-29", "close": 3.74, "volume": 584560.0}, {"date": "2018-08-30", "close": 3.88, "volume": 800783.0}, {"date": "2018-08-31", "close": 3.81, "volume": 414112.0}, {"date": "2018-09-03", "close": 3.84, "volume": 402470.0}, {"date": "2018-09-04", "close": 3.9, "volume": 671143.0}, {"date": "2018-09-05", "close": 3.88, "volume": 404323.0}, {"date": "2018-09-06", "close": 3.87, "volume": 353975.0}, {"date": "2018-09-07", "close": 3.62, "volume": 1807768.0}, {"date": "2018-09-10", "close": 3.63, "volume": 488269.0}, {"date": "2018-09-11", "close": 3.63, "volume": 795501.0}, {"date": "2018-09-12", "close": 3.63, "volume": 431330.0}, {"date": "2018-09-13", "close": 3.62, "volume": 281729.0}, {"date": "2018-09-14", "close": 3.74, "volume": 595583.0}, {"date": "2018-09-17", "close": 3.68, "volume": 432684.0}, {"date": "2018-09-18", "close": 3.67, "volume": 349993.0}, {"date": "2018-09-19", "close": 3.7, "volume": 595434.0}, {"date": "2018-09-20", "close": 3.65, "volume": 731232.0}, {"date": "2018-09-21", "close": 3.7, "volume": 2185870.0}, {"date": "2018-09-24", "close": 3.81, "volume": 511410.0}, {"date": "2018-09-25", "close": 3.8, "volume": 1299053.0}, {"date": "2018-09-26", "close": 3.8, "volume": 592151.0}, {"date": "2018-09-27", "close": 3.8, "volume": 430185.0}, {"date": "2018-09-28", "close": 3.95, "volume": 976923.0}, {"date": "2018-10-01", "close": 3.93, "volume": 496068.0}, {"date": "2018-10-02", "close": 3.94, "volume": 707283.0}, {"date": "2018-10-03", "close": 3.92, "volume": 431685.0}, {"date": "2018-10-04", "close": 3.95, "volume": 5669333.0}, {"date": "2018-10-05", "close": 3.99, "volume": 1092646.0}, {"date": "2018-10-08", "close": 4.01, "volume": 989784.0}, {"date": "2018-10-09", "close": 3.91, "volume": 602399.0}, {"date": "2018-10-10", "close": 3.91, "volume": 498743.0}, {"date": "2018-10-11", "close": 3.73, "volume": 1563885.0}, {"date": "2018-10-12", "close": 3.76, "volume": 677641.0}, {"date": "2018-10-15", "close": 3.69, "volume": 448382.0}, {"date": "2018-10-16", "close": 3.69, "volume": 440704.0}, {"date": "2018-10-17", "close": 3.63, "volume": 674103.0}, {"date": "2018-10-18", "close": 3.62, "volume": 666472.0}, {"date": "2018-10-19", "close": 3.63, "volume": 344338.0}, {"date": "2018-10-22", "close": 3.53, "volume": 633240.0}, {"date": "2018-10-23", "close": 3.53, "volume": 649554.0}, {"date": "2018-10-24", "close": 3.38, "volume": 1095219.0}, {"date": "2018-10-25", "close": 3.18, "volume": 3440324.0}, {"date": "2018-10-26", "close": 3.21, "volume": 1755958.0}, {"date": "2018-10-29", "close": 3.22, "volume": 492280.0}, {"date": "2018-10-30", "close": 3.23, "volume": 470837.0}, {"date": "2018-10-31", "close": 3.31, "volume": 404273.0}, {"date": "2018-11-01", "close": 3.35, "volume": 418644.0}, {"date": "2018-11-02", "close": 3.26, "volume": 457382.0}, {"date": "2018-11-05", "close": 3.35, "volume": 949692.0}, {"date": "2018-11-06", "close": 3.36, "volume": 738325.0}, {"date": "2018-11-07", "close": 3.39, "volume": 321226.0}, {"date": "2018-11-08", "close": 3.52, "volume": 589141.0}, {"date": "2018-11-09", "close": 3.59, "volume": 395466.0}, {"date": "2018-11-12", "close": 3.64, "volume": 431469.0}, {"date": "2018-11-13", "close": 3.69, "volume": 439088.0}, {"date": "2018-11-14", "close": 3.8, "volume": 2138869.0}, {"date": "2018-11-15", "close": 3.8, "volume": 954855.0}, {"date": "2018-11-16", "close": 3.76, "volume": 1463597.0}, {"date": "2018-11-19", "close": 3.69, "volume": 805629.0}, {"date": "2018-11-20", "close": 3.65, "volume": 909336.0}, {"date": "2018-11-21", "close": 3.53, "volume": 958910.0}, {"date": "2018-11-22", "close": 3.5, "volume": 712806.0}, {"date": "2018-11-23", "close": 3.42, "volume": 798718.0}, {"date": "2018-11-26", "close": 3.3, "volume": 665437.0}, {"date": "2018-11-27", "close": 3.18, "volume": 1362022.0}, {"date": "2018-11-28", "close": 3.16, "volume": 1824048.0}, {"date": "2018-11-29", "close": 3.26, "volume": 827212.0}, {"date": "2018-11-30", "close": 3.35, "volume": 7440879.0}, {"date": "2018-12-03", "close": 3.48, "volume": 1380707.0}, {"date": "2018-12-04", "close": 3.43, "volume": 1863464.0}, {"date": "2018-12-05", "close": 3.36, "volume": 2830058.0}, {"date": "2018-12-06", "close": 3.25, "volume": 20985046.0}, {"date": "2018-12-07", "close": 3.27, "volume": 1501419.0}, {"date": "2018-12-10", "close": 3.15, "volume": 4115846.0}, {"date": "2018-12-11", "close": 3.4, "volume": 3251084.0}, {"date": "2018-12-12", "close": 3.48, "volume": 6698777.0}, {"date": "2018-12-13", "close": 3.49, "volume": 3351564.0}, {"date": "2018-12-14", "close": 3.6, "volume": 1973159.0}, {"date": "2018-12-17", "close": 3.64, "volume": 2048052.0}, {"date": "2018-12-18", "close": 3.57, "volume": 4198978.0}, {"date": "2018-12-19", "close": 3.4, "volume": 1808224.0}, {"date": "2018-12-20", "close": 3.33, "volume": 4123600.0}, {"date": "2018-12-21", "close": 3.24, "volume": 3000240.0}, {"date": "2018-12-24", "close": 3.21, "volume": 435622.0}, {"date": "2018-12-27", "close": 3.3, "volume": 618554.0}, {"date": "2018-12-28", "close": 3.32, "volume": 587389.0}, {"date": "2018-12-31", "close": 3.41, "volume": 1906464.0}, {"date": "2019-01-02", "close": 3.29, "volume": 640198.0}, {"date": "2019-01-03", "close": 3.3, "volume": 967462.0}, {"date": "2019-01-04", "close": 3.23, "volume": 716607.0}, {"date": "2019-01-07", "close": 3.39, "volume": 978856.0}, {"date": "2019-01-08", "close": 3.54, "volume": 2760399.0}, {"date": "2019-01-09", "close": 3.71, "volume": 2289961.0}, {"date": "2019-01-10", "close": 3.75, "volume": 2020182.0}, {"date": "2019-01-11", "close": 3.7, "volume": 1395972.0}, {"date": "2019-01-14", "close": 3.63, "volume": 2005808.0}, {"date": "2019-01-15", "close": 3.55, "volume": 1777735.0}, {"date": "2019-01-16", "close": 3.55, "volume": 1150751.0}, {"date": "2019-01-17", "close": 3.63, "volume": 1697090.0}, {"date": "2019-01-18", "close": 3.77, "volume": 954842.0}, {"date": "2019-01-21", "close": 3.8, "volume": 441420.0}, {"date": "2019-01-22", "close": 3.75, "volume": 775666.0}, {"date": "2019-01-23", "close": 3.79, "volume": 1962526.0}, {"date": "2019-01-24", "close": 3.83, "volume": 2186122.0}, {"date": "2019-01-25", "close": 3.86, "volume": 3105362.0}, {"date": "2019-01-29", "close": 3.89, "volume": 1633346.0}, {"date": "2019-01-30", "close": 4.01, "volume": 2685599.0}, {"date": "2019-01-31", "close": 4.01, "volume": 3594418.0}, {"date": "2019-02-01", "close": 4.01, "volume": 1531484.0}, {"date": "2019-02-04", "close": 4.03, "volume": 2107714.0}, {"date": "2019-02-05", "close": 4.02, "volume": 4398459.0}, {"date": "2019-02-06", "close": 4.16, "volume": 1944009.0}, {"date": "2019-02-07", "close": 4.15, "volume": 1942379.0}, {"date": "2019-02-08", "close": 4.06, "volume": 906050.0}, {"date": "2019-02-11", "close": 4.07, "volume": 1638094.0}, {"date": "2019-02-12", "close": 4.07, "volume": 3779072.0}, {"date": "2019-02-13", "close": 4.19, "volume": 1633863.0}, {"date": "2019-02-14", "close": 4.18, "volume": 1774163.0}, {"date": "2019-02-15", "close": 4.25, "volume": 1202986.0}, {"date": "2019-02-18", "close": 4.16, "volume": 1928782.0}, {"date": "2019-02-19", "close": 4.16, "volume": 1091017.0}, {"date": "2019-02-20", "close": 4.11, "volume": 1219991.0}, {"date": "2019-02-21", "close": 4.23, "volume": 2211079.0}, {"date": "2019-02-22", "close": 4.08, "volume": 1839816.0}, {"date": "2019-02-25", "close": 4.18, "volume": 1222874.0}, {"date": "2019-02-26", "close": 4.16, "volume": 1199178.0}, {"date": "2019-02-27", "close": 4.2, "volume": 1786150.0}, {"date": "2019-02-28", "close": 4.2, "volume": 1623095.0}, {"date": "2019-03-01", "close": 4.18, "volume": 1668914.0}, {"date": "2019-03-04", "close": 4.26, "volume": 1360905.0}, {"date": "2019-03-05", "close": 4.22, "volume": 2989834.0}, {"date": "2019-03-06", "close": 4.27, "volume": 2442968.0}, {"date": "2019-03-07", "close": 4.25, "volume": 1598745.0}, {"date": "2019-03-08", "close": 4.18, "volume": 1634440.0}, {"date": "2019-03-11", "close": 4.15, "volume": 2163780.0}, {"date": "2019-03-12", "close": 4.21, "volume": 3711895.0}, {"date": "2019-03-13", "close": 4.39, "volume": 3220619.0}, {"date": "2019-03-14", "close": 4.4, "volume": 2367922.0}, {"date": "2019-03-15", "close": 4.41, "volume": 6397507.0}, {"date": "2019-03-18", "close": 4.41, "volume": 1046138.0}, {"date": "2019-03-19", "close": 3.89, "volume": 4781324.0}, {"date": "2019-03-20", "close": 3.34, "volume": 6446707.0}, {"date": "2019-03-21", "close": 3.2, "volume": 5749932.0}, {"date": "2019-03-22", "close": 3.25, "volume": 4636103.0}, {"date": "2019-03-25", "close": 3.03, "volume": 5339954.0}, {"date": "2019-03-26", "close": 3.09, "volume": 4404371.0}, {"date": "2019-03-27", "close": 3.04, "volume": 3678250.0}, {"date": "2019-03-28", "close": 3.03, "volume": 2784977.0}, {"date": "2019-03-29", "close": 3.01, "volume": 4449248.0}, {"date": "2019-04-01", "close": 2.97, "volume": 3039533.0}, {"date": "2019-04-02", "close": 2.94, "volume": 3293844.0}, {"date": "2019-04-03", "close": 2.93, "volume": 2425067.0}, {"date": "2019-04-04", "close": 2.86, "volume": 2504610.0}, {"date": "2019-04-05", "close": 2.82, "volume": 2479825.0}, {"date": "2019-04-08", "close": 2.81, "volume": 3004355.0}, {"date": "2019-04-09", "close": 2.87, "volume": 3119423.0}, {"date": "2019-04-10", "close": 2.8, "volume": 3171753.0}, {"date": "2019-04-11", "close": 2.77, "volume": 2390407.0}, {"date": "2019-04-12", "close": 2.82, "volume": 1937239.0}, {"date": "2019-04-15", "close": 2.85, "volume": 1874690.0}, {"date": "2019-04-16", "close": 2.84, "volume": 1969380.0}, {"date": "2019-04-17", "close": 2.8, "volume": 2210295.0}, {"date": "2019-04-18", "close": 2.77, "volume": 3447311.0}, {"date": "2019-04-23", "close": 2.88, "volume": 1916023.0}, {"date": "2019-04-24", "close": 2.75, "volume": 2279251.0}, {"date": "2019-04-26", "close": 2.81, "volume": 1817560.0}, {"date": "2019-04-29", "close": 2.72, "volume": 1886510.0}, {"date": "2019-04-30", "close": 2.69, "volume": 2166323.0}, {"date": "2019-05-01", "close": 2.68, "volume": 1947738.0}, {"date": "2019-05-02", "close": 2.67, "volume": 1348261.0}, {"date": "2019-05-03", "close": 2.71, "volume": 1587853.0}, {"date": "2019-05-06", "close": 2.63, "volume": 2039487.0}, {"date": "2019-05-07", "close": 2.67, "volume": 1542640.0}, {"date": "2019-05-08", "close": 2.62, "volume": 1027594.0}, {"date": "2019-05-09", "close": 2.62, "volume": 1300789.0}, {"date": "2019-05-10", "close": 2.69, "volume": 1276211.0}, {"date": "2019-05-13", "close": 2.7, "volume": 1069674.0}, {"date": "2019-05-14", "close": 2.66, "volume": 2098503.0}, {"date": "2019-05-15", "close": 2.69, "volume": 1427687.0}, {"date": "2019-05-16", "close": 2.7, "volume": 1433582.0}, {"date": "2019-05-17", "close": 2.73, "volume": 1384218.0}, {"date": "2019-05-20", "close": 2.78, "volume": 2355473.0}, {"date": "2019-05-21", "close": 2.65, "volume": 2468764.0}, {"date": "2019-05-22", "close": 2.78, "volume": 2587007.0}, {"date": "2019-05-23", "close": 2.83, "volume": 1628242.0}, {"date": "2019-05-24", "close": 2.71, "volume": 1696905.0}, {"date": "2019-05-27", "close": 2.69, "volume": 3877915.0}, {"date": "2019-05-28", "close": 2.8, "volume": 1155981.0}, {"date": "2019-05-29", "close": 2.77, "volume": 3158304.0}, {"date": "2019-05-30", "close": 2.69, "volume": 2356369.0}, {"date": "2019-05-31", "close": 2.63, "volume": 2158662.0}, {"date": "2019-06-03", "close": 2.61, "volume": 1223951.0}, {"date": "2019-06-04", "close": 2.57, "volume": 1900772.0}, {"date": "2019-06-05", "close": 2.57, "volume": 2853462.0}, {"date": "2019-06-06", "close": 2.6, "volume": 2176017.0}, {"date": "2019-06-07", "close": 2.59, "volume": 1871870.0}, {"date": "2019-06-11", "close": 2.56, "volume": 2102292.0}, {"date": "2019-06-12", "close": 2.7, "volume": 2708098.0}, {"date": "2019-06-13", "close": 2.61, "volume": 1870704.0}, {"date": "2019-06-14", "close": 2.63, "volume": 1115205.0}, {"date": "2019-06-17", "close": 2.55, "volume": 2182875.0}, {"date": "2019-06-18", "close": 2.6, "volume": 2198332.0}, {"date": "2019-06-19", "close": 2.61, "volume": 2199631.0}, {"date": "2019-06-20", "close": 2.55, "volume": 3320306.0}, {"date": "2019-06-21", "close": 2.78, "volume": 5971782.0}, {"date": "2019-06-24", "close": 2.72, "volume": 2285478.0}, {"date": "2019-06-25", "close": 2.69, "volume": 994700.0}, {"date": "2019-06-26", "close": 2.63, "volume": 2151539.0}, {"date": "2019-06-27", "close": 2.72, "volume": 1569965.0}, {"date": "2019-06-28", "close": 2.71, "volume": 1004042.0}, {"date": "2019-07-01", "close": 2.73, "volume": 1198598.0}, {"date": "2019-07-02", "close": 2.8, "volume": 1854695.0}, {"date": "2019-07-03", "close": 2.72, "volume": 2426895.0}, {"date": "2019-07-04", "close": 2.65, "volume": 2562976.0}, {"date": "2019-07-05", "close": 2.66, "volume": 1553684.0}, {"date": "2019-07-08", "close": 2.63, "volume": 1726064.0}, {"date": "2019-07-09", "close": 2.58, "volume": 2240682.0}, {"date": "2019-07-10", "close": 2.61, "volume": 1791137.0}, {"date": "2019-07-11", "close": 2.67, "volume": 2191373.0}, {"date": "2019-07-12", "close": 2.7, "volume": 1448697.0}, {"date": "2019-07-15", "close": 2.67, "volume": 1240240.0}, {"date": "2019-07-16", "close": 2.57, "volume": 2655757.0}, {"date": "2019-07-17", "close": 2.56, "volume": 2068774.0}, {"date": "2019-07-18", "close": 2.56, "volume": 2796876.0}, {"date": "2019-07-19", "close": 2.54, "volume": 1485014.0}, {"date": "2019-07-22", "close": 2.55, "volume": 1504920.0}, {"date": "2019-07-23", "close": 2.65, "volume": 2365017.0}, {"date": "2019-07-24", "close": 2.58, "volume": 2012007.0}, {"date": "2019-07-25", "close": 2.55, "volume": 1879806.0}, {"date": "2019-07-26", "close": 2.55, "volume": 2062045.0}, {"date": "2019-07-29", "close": 2.56, "volume": 1572418.0}, {"date": "2019-07-30", "close": 2.56, "volume": 1413445.0}, {"date": "2019-07-31", "close": 2.51, "volume": 3095137.0}, {"date": "2019-08-01", "close": 2.54, "volume": 1135938.0}, {"date": "2019-08-02", "close": 2.47, "volume": 3532316.0}, {"date": "2019-08-05", "close": 2.36, "volume": 2826747.0}, {"date": "2019-08-06", "close": 2.31, "volume": 3239290.0}, {"date": "2019-08-07", "close": 2.31, "volume": 1911018.0}, {"date": "2019-08-08", "close": 2.3, "volume": 1631407.0}, {"date": "2019-08-09", "close": 2.29, "volume": 1618845.0}, {"date": "2019-08-12", "close": 2.26, "volume": 1190936.0}, {"date": "2019-08-13", "close": 2.25, "volume": 1567480.0}, {"date": "2019-08-14", "close": 2.29, "volume": 2015883.0}, {"date": "2019-08-15", "close": 2.18, "volume": 2523683.0}, {"date": "2019-08-16", "close": 2.11, "volume": 2350108.0}, {"date": "2019-08-19", "close": 2.15, "volume": 2045769.0}, {"date": "2019-08-20", "close": 2.2, "volume": 1514468.0}, {"date": "2019-08-21", "close": 2.16, "volume": 1749276.0}, {"date": "2019-08-22", "close": 2.19, "volume": 874775.0}, {"date": "2019-08-23", "close": 2.16, "volume": 1039429.0}, {"date": "2019-08-26", "close": 2.15, "volume": 1756586.0}, {"date": "2019-08-27", "close": 2.23, "volume": 1384107.0}, {"date": "2019-08-28", "close": 2.23, "volume": 1591986.0}, {"date": "2019-08-29", "close": 2.26, "volume": 1100239.0}, {"date": "2019-08-30", "close": 2.28, "volume": 2126625.0}, {"date": "2019-09-02", "close": 2.29, "volume": 815217.0}, {"date": "2019-09-03", "close": 2.31, "volume": 815890.0}, {"date": "2019-09-04", "close": 2.26, "volume": 1444795.0}, {"date": "2019-09-05", "close": 2.34, "volume": 1472581.0}, {"date": "2019-09-06", "close": 2.34, "volume": 1356204.0}, {"date": "2019-09-09", "close": 2.34, "volume": 1878859.0}, {"date": "2019-09-11", "close": 2.54, "volume": 2869047.0}, {"date": "2019-09-12", "close": 2.55, "volume": 1946134.0}, {"date": "2019-09-13", "close": 2.5, "volume": 2050624.0}, {"date": "2019-09-16", "close": 2.51, "volume": 1307268.0}, {"date": "2019-09-17", "close": 2.45, "volume": 5753263.0}, {"date": "2019-09-18", "close": 2.52, "volume": 3496873.0}, {"date": "2019-09-19", "close": 2.42, "volume": 4584597.0}, {"date": "2019-09-20", "close": 2.35, "volume": 3917781.0}, {"date": "2019-09-23", "close": 2.36, "volume": 2349873.0}, {"date": "2019-09-24", "close": 2.34, "volume": 2597068.0}, {"date": "2019-09-25", "close": 2.25, "volume": 3160288.0}, {"date": "2019-09-26", "close": 2.2, "volume": 2184927.0}, {"date": "2019-09-27", "close": 2.24, "volume": 1951459.0}, {"date": "2019-09-30", "close": 2.2, "volume": 2759860.0}, {"date": "2019-10-01", "close": 2.2, "volume": 2163493.0}, {"date": "2019-10-02", "close": 2.22, "volume": 1986303.0}, {"date": "2019-10-03", "close": 2.15, "volume": 4141833.0}, {"date": "2019-10-04", "close": 2.16, "volume": 1701216.0}, {"date": "2019-10-07", "close": 2.21, "volume": 1341432.0}, {"date": "2019-10-08", "close": 2.25, "volume": 1498934.0}, {"date": "2019-10-09", "close": 2.19, "volume": 2066566.0}, {"date": "2019-10-10", "close": 2.2, "volume": 1693696.0}, {"date": "2019-10-11", "close": 2.24, "volume": 1645981.0}, {"date": "2019-10-14", "close": 2.29, "volume": 1939003.0}, {"date": "2019-10-15", "close": 2.28, "volume": 1559420.0}, {"date": "2019-10-16", "close": 2.29, "volume": 3348052.0}, {"date": "2019-10-17", "close": 2.28, "volume": 1813023.0}, {"date": "2019-10-18", "close": 2.31, "volume": 3062866.0}, {"date": "2019-10-21", "close": 2.15, "volume": 2252376.0}, {"date": "2019-10-22", "close": 2.16, "volume": 2424831.0}, {"date": "2019-10-23", "close": 2.18, "volume": 1563084.0}, {"date": "2019-10-24", "close": 2.2, "volume": 1586040.0}, {"date": "2019-10-25", "close": 2.22, "volume": 1331689.0}, {"date": "2019-10-28", "close": 2.24, "volume": 1265981.0}, {"date": "2019-10-29", "close": 2.18, "volume": 1641301.0}, {"date": "2019-10-30", "close": 2.15, "volume": 1249392.0}, {"date": "2019-10-31", "close": 2.13, "volume": 1443237.0}, {"date": "2019-11-01", "close": 2.27, "volume": 4740061.0}, {"date": "2019-11-04", "close": 2.25, "volume": 2109525.0}, {"date": "2019-11-05", "close": 2.27, "volume": 1206268.0}, {"date": "2019-11-06", "close": 2.19, "volume": 2295046.0}, {"date": "2019-11-07", "close": 2.2, "volume": 1291083.0}, {"date": "2019-11-08", "close": 2.24, "volume": 1175408.0}, {"date": "2019-11-11", "close": 2.23, "volume": 1581218.0}, {"date": "2019-11-12", "close": 2.23, "volume": 1313760.0}, {"date": "2019-11-13", "close": 2.18, "volume": 1255094.0}, {"date": "2019-11-14", "close": 2.17, "volume": 1014189.0}, {"date": "2019-11-15", "close": 2.21, "volume": 1433600.0}, {"date": "2019-11-18", "close": 2.18, "volume": 690545.0}, {"date": "2019-11-19", "close": 2.19, "volume": 975614.0}, {"date": "2019-11-20", "close": 2.14, "volume": 1807006.0}, {"date": "2019-11-21", "close": 2.13, "volume": 1048567.0}, {"date": "2019-11-22", "close": 2.13, "volume": 853063.0}, {"date": "2019-11-25", "close": 2.13, "volume": 828989.0}, {"date": "2019-11-26", "close": 2.12, "volume": 1622580.0}, {"date": "2019-11-27", "close": 2.15, "volume": 1012969.0}, {"date": "2019-11-28", "close": 2.15, "volume": 1111139.0}, {"date": "2019-11-29", "close": 2.17, "volume": 1276333.0}, {"date": "2019-12-02", "close": 2.17, "volume": 1286300.0}, {"date": "2019-12-03", "close": 2.1, "volume": 2086022.0}, {"date": "2019-12-04", "close": 2.05, "volume": 2867012.0}, {"date": "2019-12-05", "close": 2.02, "volume": 1316582.0}, {"date": "2019-12-06", "close": 2.0, "volume": 817104.0}, {"date": "2019-12-09", "close": 2.02, "volume": 2071221.0}, {"date": "2019-12-10", "close": 1.99, "volume": 916465.0}, {"date": "2019-12-11", "close": 2.02, "volume": 942154.0}, {"date": "2019-12-12", "close": 2.02, "volume": 914828.0}, {"date": "2019-12-13", "close": 2.04, "volume": 1565715.0}, {"date": "2019-12-16", "close": 2.08, "volume": 1324606.0}, {"date": "2019-12-17", "close": 2.14, "volume": 1818046.0}, {"date": "2019-12-18", "close": 2.16, "volume": 1624724.0}, {"date": "2019-12-19", "close": 2.09, "volume": 1420111.0}, {"date": "2019-12-20", "close": 2.06, "volume": 565858.0}, {"date": "2019-12-23", "close": 2.07, "volume": 890147.0}, {"date": "2019-12-24", "close": 2.09, "volume": 523825.0}, {"date": "2019-12-27", "close": 2.13, "volume": 599364.0}, {"date": "2019-12-30", "close": 2.12, "volume": 561598.0}, {"date": "2019-12-31", "close": 2.06, "volume": 834151.0}, {"date": "2020-01-02", "close": 2.07, "volume": 1394668.0}, {"date": "2020-01-03", "close": 2.1, "volume": 1447368.0}, {"date": "2020-01-06", "close": 2.09, "volume": 1458096.0}, {"date": "2020-01-07", "close": 2.09, "volume": 1610623.0}, {"date": "2020-01-08", "close": 2.03, "volume": 1395634.0}, {"date": "2020-01-09", "close": 2.05, "volume": 1372770.0}, {"date": "2020-01-10", "close": 2.05, "volume": 605509.0}, {"date": "2020-01-13", "close": 2.03, "volume": 1244040.0}, {"date": "2020-01-14", "close": 2.12, "volume": 1698254.0}, {"date": "2020-01-15", "close": 2.11, "volume": 2766773.0}, {"date": "2020-01-16", "close": 2.1, "volume": 1428551.0}, {"date": "2020-01-17", "close": 2.07, "volume": 888503.0}, {"date": "2020-01-20", "close": 2.06, "volume": 1180749.0}, {"date": "2020-01-21", "close": 2.01, "volume": 1855258.0}, {"date": "2020-01-22", "close": 2.06, "volume": 1593704.0}, {"date": "2020-01-23", "close": 1.99, "volume": 2171737.0}, {"date": "2020-01-24", "close": 1.95, "volume": 2446240.0}, {"date": "2020-01-28", "close": 1.905, "volume": 1366154.0}, {"date": "2020-01-29", "close": 1.88, "volume": 1076297.0}, {"date": "2020-01-30", "close": 1.86, "volume": 1214193.0}, {"date": "2020-01-31", "close": 1.875, "volume": 1340035.0}, {"date": "2020-02-03", "close": 1.83, "volume": 2083159.0}, {"date": "2020-02-04", "close": 1.885, "volume": 1326698.0}, {"date": "2020-02-05", "close": 1.92, "volume": 2050459.0}, {"date": "2020-02-06", "close": 1.9, "volume": 1554371.0}, {"date": "2020-02-07", "close": 1.87, "volume": 1227945.0}, {"date": "2020-02-10", "close": 1.88, "volume": 962118.0}, {"date": "2020-02-11", "close": 1.915, "volume": 2043426.0}, {"date": "2020-02-12", "close": 1.9, "volume": 978897.0}, {"date": "2020-02-13", "close": 1.88, "volume": 1526791.0}, {"date": "2020-02-14", "close": 1.9, "volume": 2536307.0}, {"date": "2020-02-17", "close": 1.865, "volume": 948668.0}, {"date": "2020-02-18", "close": 1.82, "volume": 3399952.0}, {"date": "2020-02-19", "close": 1.775, "volume": 2596904.0}, {"date": "2020-02-20", "close": 1.86, "volume": 2992675.0}, {"date": "2020-02-21", "close": 1.595, "volume": 109490569.0}, {"date": "2020-02-24", "close": 1.555, "volume": 7656791.0}, {"date": "2020-02-25", "close": 1.625, "volume": 10384909.0}, {"date": "2020-02-26", "close": 1.57, "volume": 11374660.0}, {"date": "2020-02-27", "close": 1.555, "volume": 7708524.0}, {"date": "2020-02-28", "close": 1.445, "volume": 11584495.0}, {"date": "2020-03-02", "close": 1.475, "volume": 12764915.0}, {"date": "2020-03-03", "close": 1.515, "volume": 8100313.0}, {"date": "2020-03-04", "close": 1.49, "volume": 6533054.0}, {"date": "2020-03-05", "close": 1.45, "volume": 4855144.0}, {"date": "2020-03-06", "close": 1.385, "volume": 3954481.0}, {"date": "2020-03-09", "close": 1.215, "volume": 7889831.0}, {"date": "2020-03-10", "close": 1.27, "volume": 13353874.0}, {"date": "2020-03-11", "close": 1.215, "volume": 9869156.0}, {"date": "2020-03-12", "close": 1.14, "volume": 7051667.0}, {"date": "2020-03-13", "close": 1.21, "volume": 9774092.0}, {"date": "2020-03-16", "close": 1.07, "volume": 5620726.0}, {"date": "2020-03-17", "close": 1.155, "volume": 8374039.0}, {"date": "2020-03-18", "close": 1.08, "volume": 5886003.0}, {"date": "2020-03-19", "close": 1.055, "volume": 6390588.0}, {"date": "2020-03-20", "close": 1.145, "volume": 6574218.0}, {"date": "2020-03-23", "close": 1.02, "volume": 4355560.0}, {"date": "2020-03-24", "close": 1.195, "volume": 5502751.0}, {"date": "2020-03-25", "close": 1.26, "volume": 4851923.0}, {"date": "2020-03-26", "close": 1.3, "volume": 5016465.0}, {"date": "2020-03-27", "close": 1.28, "volume": 4300090.0}, {"date": "2020-03-30", "close": 1.36, "volume": 2977109.0}, {"date": "2020-03-31", "close": 1.39, "volume": 4193213.0}, {"date": "2020-04-01", "close": 1.45, "volume": 3673191.0}, {"date": "2020-04-02", "close": 1.425, "volume": 2692731.0}, {"date": "2020-04-03", "close": 1.45, "volume": 2938219.0}, {"date": "2020-04-06", "close": 1.555, "volume": 3619549.0}, {"date": "2020-04-07", "close": 1.52, "volume": 3387482.0}, {"date": "2020-04-08", "close": 1.475, "volume": 3234925.0}, {"date": "2020-04-09", "close": 1.48, "volume": 3318369.0}, {"date": "2020-04-14", "close": 1.565, "volume": 3290607.0}, {"date": "2020-04-15", "close": 1.55, "volume": 3248171.0}, {"date": "2020-04-16", "close": 1.595, "volume": 4143903.0}, {"date": "2020-04-17", "close": 1.62, "volume": 4731449.0}, {"date": "2020-04-20", "close": 1.465, "volume": 3438734.0}, {"date": "2020-04-21", "close": 1.345, "volume": 3446597.0}, {"date": "2020-04-22", "close": 1.395, "volume": 3771851.0}, {"date": "2020-04-23", "close": 1.425, "volume": 2437833.0}, {"date": "2020-04-24", "close": 1.48, "volume": 2676821.0}, {"date": "2020-04-27", "close": 1.425, "volume": 2283119.0}, {"date": "2020-04-28", "close": 1.405, "volume": 3580794.0}, {"date": "2020-04-29", "close": 1.475, "volume": 2339043.0}, {"date": "2020-04-30", "close": 1.545, "volume": 2865567.0}, {"date": "2020-05-01", "close": 1.44, "volume": 2749581.0}, {"date": "2020-05-04", "close": 1.415, "volume": 3284747.0}, {"date": "2020-05-05", "close": 1.405, "volume": 2078089.0}, {"date": "2020-05-06", "close": 1.42, "volume": 2862158.0}, {"date": "2020-05-07", "close": 1.44, "volume": 2500717.0}, {"date": "2020-05-08", "close": 1.41, "volume": 2726938.0}, {"date": "2020-05-11", "close": 1.455, "volume": 3147394.0}, {"date": "2020-05-12", "close": 1.4, "volume": 1306079.0}, {"date": "2020-05-13", "close": 1.385, "volume": 3196568.0}, {"date": "2020-05-14", "close": 1.335, "volume": 2818996.0}, {"date": "2020-05-15", "close": 1.335, "volume": 2385586.0}, {"date": "2020-05-18", "close": 1.35, "volume": 4433477.0}, {"date": "2020-05-19", "close": 1.365, "volume": 2624202.0}, {"date": "2020-05-20", "close": 1.37, "volume": 2522971.0}, {"date": "2020-05-21", "close": 1.36, "volume": 2394332.0}, {"date": "2020-05-22", "close": 1.32, "volume": 2674881.0}, {"date": "2020-05-25", "close": 1.355, "volume": 1252254.0}, {"date": "2020-05-26", "close": 1.41, "volume": 2944955.0}, {"date": "2020-05-27", "close": 1.4, "volume": 3713165.0}, {"date": "2020-05-28", "close": 1.47, "volume": 3088519.0}, {"date": "2020-05-29", "close": 1.35, "volume": 8107140.0}, {"date": "2020-06-01", "close": 1.37, "volume": 3486948.0}, {"date": "2020-06-02", "close": 1.4, "volume": 4506667.0}, {"date": "2020-06-03", "close": 1.485, "volume": 3463916.0}, {"date": "2020-06-04", "close": 1.495, "volume": 6123857.0}, {"date": "2020-06-05", "close": 1.495, "volume": 5848933.0}, {"date": "2020-06-09", "close": 1.53, "volume": 4818450.0}, {"date": "2020-06-10", "close": 1.495, "volume": 3838093.0}, {"date": "2020-06-11", "close": 1.385, "volume": 4883686.0}, {"date": "2020-06-12", "close": 1.335, "volume": 4626710.0}, {"date": "2020-06-15", "close": 1.35, "volume": 4618291.0}, {"date": "2020-06-16", "close": 1.44, "volume": 4237940.0}, {"date": "2020-06-17", "close": 1.44, "volume": 2455705.0}, {"date": "2020-06-18", "close": 1.425, "volume": 5216718.0}, {"date": "2020-06-19", "close": 1.415, "volume": 6770652.0}, {"date": "2020-06-22", "close": 1.365, "volume": 4649258.0}, {"date": "2020-06-23", "close": 1.37, "volume": 5390665.0}, {"date": "2020-06-24", "close": 1.39, "volume": 6146297.0}, {"date": "2020-06-25", "close": 1.345, "volume": 4864774.0}, {"date": "2020-06-26", "close": 1.36, "volume": 4346230.0}, {"date": "2020-06-29", "close": 1.355, "volume": 5546213.0}, {"date": "2020-06-30", "close": 1.365, "volume": 3524482.0}, {"date": "2020-07-01", "close": 1.37, "volume": 2982429.0}, {"date": "2020-07-02", "close": 1.425, "volume": 1989035.0}, {"date": "2020-07-03", "close": 1.42, "volume": 1583107.0}, {"date": "2020-07-06", "close": 1.46, "volume": 4742002.0}, {"date": "2020-07-07", "close": 1.39, "volume": 7160165.0}, {"date": "2020-07-08", "close": 1.38, "volume": 1980933.0}, {"date": "2020-07-09", "close": 1.4, "volume": 2997459.0}, {"date": "2020-07-10", "close": 1.375, "volume": 1924368.0}, {"date": "2020-07-13", "close": 1.37, "volume": 3354906.0}, {"date": "2020-07-14", "close": 1.37, "volume": 3908081.0}, {"date": "2020-07-15", "close": 1.435, "volume": 3050137.0}, {"date": "2020-07-16", "close": 1.405, "volume": 3913013.0}, {"date": "2020-07-17", "close": 1.395, "volume": 1894852.0}, {"date": "2020-07-20", "close": 1.39, "volume": 1622615.0}, {"date": "2020-07-21", "close": 1.415, "volume": 2509036.0}, {"date": "2020-07-22", "close": 1.39, "volume": 4420810.0}, {"date": "2020-07-23", "close": 1.41, "volume": 5429529.0}, {"date": "2020-07-24", "close": 1.4, "volume": 1547807.0}, {"date": "2020-07-27", "close": 1.38, "volume": 4362550.0}, {"date": "2020-07-28", "close": 1.36, "volume": 2261015.0}, {"date": "2020-07-29", "close": 1.315, "volume": 4356144.0}, {"date": "2020-07-30", "close": 1.34, "volume": 2079007.0}, {"date": "2020-07-31", "close": 1.31, "volume": 3352368.0}, {"date": "2020-08-03", "close": 1.285, "volume": 1892782.0}, {"date": "2020-08-04", "close": 1.285, "volume": 2345102.0}, {"date": "2020-08-05", "close": 1.275, "volume": 3308699.0}, {"date": "2020-08-06", "close": 1.28, "volume": 4493869.0}, {"date": "2020-08-07", "close": 1.29, "volume": 1635130.0}, {"date": "2020-08-10", "close": 1.305, "volume": 2761517.0}, {"date": "2020-08-11", "close": 1.345, "volume": 3154269.0}, {"date": "2020-08-12", "close": 1.35, "volume": 4441295.0}, {"date": "2020-08-13", "close": 1.335, "volume": 1842542.0}, {"date": "2020-08-14", "close": 1.305, "volume": 4770504.0}, {"date": "2020-08-17", "close": 1.285, "volume": 4153734.0}, {"date": "2020-08-18", "close": 1.295, "volume": 3727426.0}, {"date": "2020-08-19", "close": 1.3, "volume": 2237372.0}, {"date": "2020-08-20", "close": 1.255, "volume": 2491823.0}, {"date": "2020-08-21", "close": 1.27, "volume": 2069892.0}, {"date": "2020-08-24", "close": 1.29, "volume": 3545932.0}, {"date": "2020-08-25", "close": 1.3, "volume": 4514460.0}, {"date": "2020-08-26", "close": 1.23, "volume": 4791398.0}, {"date": "2020-08-27", "close": 1.18, "volume": 3611858.0}, {"date": "2020-08-28", "close": 1.165, "volume": 1987449.0}, {"date": "2020-08-31", "close": 1.19, "volume": 1915172.0}, {"date": "2020-09-01", "close": 1.16, "volume": 2795723.0}, {"date": "2020-09-02", "close": 1.17, "volume": 4762251.0}, {"date": "2020-09-03", "close": 1.135, "volume": 3583785.0}, {"date": "2020-09-04", "close": 1.12, "volume": 3324181.0}, {"date": "2020-09-07", "close": 1.11, "volume": 3960327.0}, {"date": "2020-09-08", "close": 1.16, "volume": 5108400.0}, {"date": "2020-09-09", "close": 1.14, "volume": 1742562.0}, {"date": "2020-09-10", "close": 1.13, "volume": 1282867.0}, {"date": "2020-09-11", "close": 1.12, "volume": 1875402.0}, {"date": "2020-09-14", "close": 1.215, "volume": 5274516.0}, {"date": "2020-09-15", "close": 1.285, "volume": 7305537.0}, {"date": "2020-09-16", "close": 1.25, "volume": 3799000.0}, {"date": "2020-09-17", "close": 1.185, "volume": 5614483.0}, {"date": "2020-09-18", "close": 1.22, "volume": 22962501.0}, {"date": "2020-09-21", "close": 1.245, "volume": 5536396.0}, {"date": "2020-09-22", "close": 1.21, "volume": 4578098.0}, {"date": "2020-09-23", "close": 1.19, "volume": 4035377.0}, {"date": "2020-09-24", "close": 1.2, "volume": 2892879.0}, {"date": "2020-09-25", "close": 1.285, "volume": 3949555.0}, {"date": "2020-09-28", "close": 1.305, "volume": 2478829.0}, {"date": "2020-09-29", "close": 1.31, "volume": 2348625.0}, {"date": "2020-09-30", "close": 1.285, "volume": 2627223.0}, {"date": "2020-10-01", "close": 1.265, "volume": 4281022.0}, {"date": "2020-10-02", "close": 1.265, "volume": 3054231.0}, {"date": "2020-10-05", "close": 1.29, "volume": 1442151.0}, {"date": "2020-10-06", "close": 1.285, "volume": 2203460.0}, {"date": "2020-10-07", "close": 1.295, "volume": 3919394.0}, {"date": "2020-10-08", "close": 1.3, "volume": 1467946.0}, {"date": "2020-10-09", "close": 1.31, "volume": 3133714.0}, {"date": "2020-10-12", "close": 1.3, "volume": 1147777.0}, {"date": "2020-10-13", "close": 1.205, "volume": 3895961.0}, {"date": "2020-10-14", "close": 1.22, "volume": 4493540.0}, {"date": "2020-10-15", "close": 1.225, "volume": 4249844.0}, {"date": "2020-10-16", "close": 1.185, "volume": 3924421.0}, {"date": "2020-10-19", "close": 1.14, "volume": 3144955.0}, {"date": "2020-10-20", "close": 1.14, "volume": 1922915.0}, {"date": "2020-10-21", "close": 1.145, "volume": 1666495.0}, {"date": "2020-10-22", "close": 1.12, "volume": 1621733.0}, {"date": "2020-10-23", "close": 1.12, "volume": 905635.0}, {"date": "2020-10-26", "close": 1.11, "volume": 1560269.0}, {"date": "2020-10-27", "close": 1.085, "volume": 1965179.0}, {"date": "2020-10-28", "close": 1.07, "volume": 1113833.0}, {"date": "2020-10-29", "close": 1.065, "volume": 1928566.0}, {"date": "2020-10-30", "close": 1.07, "volume": 2168711.0}, {"date": "2020-11-02", "close": 1.055, "volume": 2536457.0}, {"date": "2020-11-03", "close": 1.08, "volume": 1750083.0}, {"date": "2020-11-04", "close": 1.075, "volume": 2494405.0}, {"date": "2020-11-05", "close": 1.06, "volume": 2474070.0}, {"date": "2020-11-06", "close": 1.07, "volume": 1380574.0}, {"date": "2020-11-09", "close": 1.09, "volume": 1705844.0}, {"date": "2020-11-10", "close": 1.125, "volume": 2646726.0}, {"date": "2020-11-11", "close": 1.165, "volume": 2715744.0}, {"date": "2020-11-12", "close": 1.165, "volume": 1775123.0}, {"date": "2020-11-13", "close": 1.155, "volume": 1510724.0}, {"date": "2020-11-16", "close": 1.155, "volume": 97072.0}, {"date": "2020-11-17", "close": 1.185, "volume": 1868954.0}, {"date": "2020-11-18", "close": 1.22, "volume": 2738293.0}, {"date": "2020-11-19", "close": 1.19, "volume": 2074171.0}, {"date": "2020-11-20", "close": 1.185, "volume": 1249649.0}, {"date": "2020-11-23", "close": 1.215, "volume": 1443046.0}, {"date": "2020-11-24", "close": 1.32, "volume": 4037355.0}, {"date": "2020-11-25", "close": 1.445, "volume": 4474845.0}, {"date": "2020-11-26", "close": 1.43, "volume": 2198526.0}, {"date": "2020-11-27", "close": 1.4, "volume": 1018021.0}, {"date": "2020-11-30", "close": 1.315, "volume": 2960716.0}, {"date": "2020-12-01", "close": 1.335, "volume": 1325286.0}, {"date": "2020-12-02", "close": 1.365, "volume": 1358998.0}, {"date": "2020-12-03", "close": 1.385, "volume": 2739247.0}, {"date": "2020-12-04", "close": 1.43, "volume": 2345228.0}, {"date": "2020-12-07", "close": 1.43, "volume": 2078857.0}, {"date": "2020-12-08", "close": 1.47, "volume": 57248929.0}, {"date": "2020-12-09", "close": 1.42, "volume": 2271105.0}, {"date": "2020-12-10", "close": 1.395, "volume": 1497535.0}, {"date": "2020-12-11", "close": 1.47, "volume": 4048645.0}, {"date": "2020-12-14", "close": 1.465, "volume": 3075267.0}, {"date": "2020-12-15", "close": 1.425, "volume": 7149745.0}, {"date": "2020-12-16", "close": 1.38, "volume": 5403655.0}, {"date": "2020-12-17", "close": 1.37, "volume": 3972778.0}, {"date": "2020-12-18", "close": 1.375, "volume": 7915002.0}, {"date": "2020-12-21", "close": 1.39, "volume": 1758955.0}, {"date": "2020-12-22", "close": 1.385, "volume": 1561751.0}, {"date": "2020-12-23", "close": 1.395, "volume": 1380620.0}, {"date": "2020-12-24", "close": 1.415, "volume": 1187343.0}, {"date": "2020-12-29", "close": 1.425, "volume": 610836.0}, {"date": "2020-12-30", "close": 1.43, "volume": 1357221.0}, {"date": "2020-12-31", "close": 1.415, "volume": 1212673.0}, {"date": "2021-01-04", "close": 1.425, "volume": 1156473.0}, {"date": "2021-01-05", "close": 1.415, "volume": 747649.0}, {"date": "2021-01-06", "close": 1.385, "volume": 883532.0}, {"date": "2021-01-07", "close": 1.355, "volume": 1891993.0}, {"date": "2021-01-08", "close": 1.35, "volume": 1068666.0}, {"date": "2021-01-11", "close": 1.365, "volume": 1027093.0}, {"date": "2021-01-12", "close": 1.355, "volume": 689327.0}, {"date": "2021-01-13", "close": 1.43, "volume": 2109535.0}, {"date": "2021-01-14", "close": 1.545, "volume": 4667529.0}, {"date": "2021-01-15", "close": 1.545, "volume": 2564219.0}, {"date": "2021-01-18", "close": 1.52, "volume": 945133.0}, {"date": "2021-01-19", "close": 1.5, "volume": 694632.0}, {"date": "2021-01-20", "close": 1.495, "volume": 1140885.0}, {"date": "2021-01-21", "close": 1.495, "volume": 2152320.0}, {"date": "2021-01-22", "close": 1.47, "volume": 1522761.0}, {"date": "2021-01-25", "close": 1.435, "volume": 1051889.0}, {"date": "2021-01-27", "close": 1.39, "volume": 1709961.0}, {"date": "2021-01-28", "close": 1.36, "volume": 799824.0}, {"date": "2021-01-29", "close": 1.345, "volume": 1654938.0}, {"date": "2021-02-01", "close": 1.355, "volume": 1028445.0}, {"date": "2021-02-02", "close": 1.35, "volume": 744908.0}, {"date": "2021-02-03", "close": 1.325, "volume": 1869637.0}, {"date": "2021-02-04", "close": 1.295, "volume": 2395924.0}, {"date": "2021-02-05", "close": 1.3, "volume": 1070296.0}, {"date": "2021-02-08", "close": 1.29, "volume": 829273.0}, {"date": "2021-02-09", "close": 1.27, "volume": 1584244.0}, {"date": "2021-02-10", "close": 1.25, "volume": 1494743.0}, {"date": "2021-02-11", "close": 1.24, "volume": 1860137.0}, {"date": "2021-02-12", "close": 1.205, "volume": 1753973.0}, {"date": "2021-02-15", "close": 1.18, "volume": 1739904.0}, {"date": "2021-02-16", "close": 1.215, "volume": 2672063.0}, {"date": "2021-02-17", "close": 1.275, "volume": 3535744.0}, {"date": "2021-02-18", "close": 1.27, "volume": 3279566.0}, {"date": "2021-02-19", "close": 1.245, "volume": 1038447.0}, {"date": "2021-02-22", "close": 1.245, "volume": 615123.0}, {"date": "2021-02-23", "close": 1.31, "volume": 2718787.0}, {"date": "2021-02-24", "close": 1.265, "volume": 2759145.0}, {"date": "2021-02-25", "close": 1.26, "volume": 1654560.0}, {"date": "2021-02-26", "close": 1.255, "volume": 1795397.0}, {"date": "2021-03-01", "close": 1.21, "volume": 1951674.0}, {"date": "2021-03-02", "close": 1.215, "volume": 3036022.0}, {"date": "2021-03-03", "close": 1.22, "volume": 4456726.0}, {"date": "2021-03-04", "close": 1.235, "volume": 10099863.0}, {"date": "2021-03-05", "close": 1.275, "volume": 2377330.0}, {"date": "2021-03-08", "close": 1.31, "volume": 1629724.0}, {"date": "2021-03-09", "close": 1.355, "volume": 2649229.0}, {"date": "2021-03-10", "close": 1.35, "volume": 1795440.0}, {"date": "2021-03-11", "close": 1.33, "volume": 1162348.0}, {"date": "2021-03-12", "close": 1.355, "volume": 1210311.0}, {"date": "2021-03-15", "close": 1.335, "volume": 1394033.0}, {"date": "2021-03-16", "close": 1.315, "volume": 2196811.0}, {"date": "2021-03-17", "close": 1.315, "volume": 967496.0}, {"date": "2021-03-18", "close": 1.295, "volume": 585830.0}, {"date": "2021-03-19", "close": 1.32, "volume": 2097835.0}, {"date": "2021-03-22", "close": 1.33, "volume": 3373029.0}, {"date": "2021-03-23", "close": 1.35, "volume": 2560739.0}, {"date": "2021-03-24", "close": 1.36, "volume": 2599662.0}, {"date": "2021-03-25", "close": 1.38, "volume": 2860532.0}, {"date": "2021-03-26", "close": 1.36, "volume": 2000236.0}, {"date": "2021-03-29", "close": 1.38, "volume": 2171245.0}, {"date": "2021-03-30", "close": 1.355, "volume": 2561296.0}, {"date": "2021-03-31", "close": 1.42, "volume": 2791600.0}, {"date": "2021-04-01", "close": 1.385, "volume": 1692813.0}, {"date": "2021-04-06", "close": 1.37, "volume": 2246798.0}, {"date": "2021-04-07", "close": 1.39, "volume": 2076066.0}, {"date": "2021-04-08", "close": 1.405, "volume": 1479451.0}, {"date": "2021-04-09", "close": 1.365, "volume": 1395159.0}, {"date": "2021-04-12", "close": 1.35, "volume": 3255331.0}, {"date": "2021-04-13", "close": 1.33, "volume": 1041674.0}, {"date": "2021-04-14", "close": 1.375, "volume": 2369962.0}, {"date": "2021-04-15", "close": 1.38, "volume": 3951843.0}, {"date": "2021-04-16", "close": 1.385, "volume": 1773237.0}, {"date": "2021-04-19", "close": 1.315, "volume": 1221832.0}, {"date": "2021-04-20", "close": 1.275, "volume": 2959647.0}, {"date": "2021-04-21", "close": 1.245, "volume": 1447720.0}, {"date": "2021-04-22", "close": 1.21, "volume": 2847257.0}, {"date": "2021-04-23", "close": 1.18, "volume": 2166400.0}, {"date": "2021-04-26", "close": 1.17, "volume": 3940303.0}, {"date": "2021-04-27", "close": 1.175, "volume": 1248748.0}, {"date": "2021-04-28", "close": 1.15, "volume": 1975629.0}, {"date": "2021-04-29", "close": 1.175, "volume": 1017962.0}, {"date": "2021-04-30", "close": 1.165, "volume": 2041534.0}, {"date": "2021-05-03", "close": 1.18, "volume": 899887.0}, {"date": "2021-05-04", "close": 1.17, "volume": 905789.0}, {"date": "2021-05-05", "close": 1.18, "volume": 1993295.0}, {"date": "2021-05-06", "close": 1.165, "volume": 675184.0}, {"date": "2021-05-07", "close": 1.18, "volume": 343947.0}, {"date": "2021-05-10", "close": 1.175, "volume": 645397.0}, {"date": "2021-05-11", "close": 1.165, "volume": 630444.0}, {"date": "2021-05-12", "close": 1.145, "volume": 1086592.0}, {"date": "2021-05-13", "close": 1.185, "volume": 953777.0}, {"date": "2021-05-14", "close": 1.255, "volume": 4932307.0}, {"date": "2021-05-17", "close": 1.275, "volume": 1232033.0}, {"date": "2021-05-18", "close": 1.33, "volume": 1543749.0}, {"date": "2021-05-19", "close": 1.29, "volume": 1561152.0}, {"date": "2021-05-20", "close": 1.29, "volume": 941156.0}, {"date": "2021-05-21", "close": 1.34, "volume": 1698328.0}, {"date": "2021-05-24", "close": 1.345, "volume": 1341858.0}, {"date": "2021-05-25", "close": 1.345, "volume": 3265887.0}, {"date": "2021-05-26", "close": 1.33, "volume": 1004743.0}, {"date": "2021-05-27", "close": 1.395, "volume": 4607347.0}, {"date": "2021-05-28", "close": 1.47, "volume": 2285793.0}, {"date": "2021-05-31", "close": 1.455, "volume": 1229926.0}, {"date": "2021-06-01", "close": 1.49, "volume": 2815057.0}, {"date": "2021-06-02", "close": 1.6, "volume": 3618941.0}, {"date": "2021-06-03", "close": 1.67, "volume": 5237646.0}, {"date": "2021-06-04", "close": 1.695, "volume": 3530342.0}, {"date": "2021-06-07", "close": 1.705, "volume": 2295759.0}, {"date": "2021-06-08", "close": 1.765, "volume": 2431777.0}, {"date": "2021-06-09", "close": 1.83, "volume": 2516110.0}, {"date": "2021-06-10", "close": 1.83, "volume": 4626446.0}, {"date": "2021-06-11", "close": 1.86, "volume": 2639995.0}, {"date": "2021-06-15", "close": 1.85, "volume": 2324616.0}, {"date": "2021-06-16", "close": 1.94, "volume": 3652280.0}, {"date": "2021-06-17", "close": 1.88, "volume": 2080552.0}, {"date": "2021-06-18", "close": 1.895, "volume": 3158763.0}, {"date": "2021-06-21", "close": 1.865, "volume": 2368288.0}, {"date": "2021-06-22", "close": 1.865, "volume": 3379799.0}, {"date": "2021-06-23", "close": 1.835, "volume": 2307962.0}, {"date": "2021-06-24", "close": 1.84, "volume": 1709288.0}, {"date": "2021-06-25", "close": 1.7, "volume": 14542275.0}, {"date": "2021-06-28", "close": 1.76, "volume": 7334632.0}, {"date": "2021-06-29", "close": 1.72, "volume": 4473613.0}, {"date": "2021-06-30", "close": 1.73, "volume": 3833100.0}, {"date": "2021-07-01", "close": 1.785, "volume": 2934166.0}, {"date": "2021-07-02", "close": 1.81, "volume": 42184004.0}, {"date": "2021-07-05", "close": 1.855, "volume": 2381274.0}, {"date": "2021-07-06", "close": 1.93, "volume": 6315067.0}, {"date": "2021-07-07", "close": 1.84, "volume": 1896495.0}, {"date": "2021-07-08", "close": 1.85, "volume": 1883726.0}, {"date": "2021-07-09", "close": 1.865, "volume": 1253510.0}, {"date": "2021-07-12", "close": 1.865, "volume": 1058721.0}, {"date": "2021-07-13", "close": 1.845, "volume": 1222839.0}, {"date": "2021-07-14", "close": 1.85, "volume": 1942160.0}, {"date": "2021-07-15", "close": 1.895, "volume": 4320491.0}, {"date": "2021-07-16", "close": 1.89, "volume": 4192417.0}, {"date": "2021-07-19", "close": 1.85, "volume": 2101884.0}, {"date": "2021-07-20", "close": 1.81, "volume": 2780693.0}, {"date": "2021-07-21", "close": 1.83, "volume": 1791236.0}, {"date": "2021-07-22", "close": 1.885, "volume": 2631379.0}, {"date": "2021-07-23", "close": 1.885, "volume": 3427604.0}, {"date": "2021-07-26", "close": 1.945, "volume": 3358665.0}, {"date": "2021-07-27", "close": 1.945, "volume": 4934300.0}, {"date": "2021-07-28", "close": 1.975, "volume": 1944812.0}, {"date": "2021-07-29", "close": 1.97, "volume": 1068525.0}, {"date": "2021-07-30", "close": 1.995, "volume": 3726145.0}, {"date": "2021-08-02", "close": 1.965, "volume": 1604541.0}, {"date": "2021-08-03", "close": 1.9, "volume": 2069402.0}, {"date": "2021-08-04", "close": 1.92, "volume": 1189384.0}, {"date": "2021-08-05", "close": 1.915, "volume": 1842238.0}, {"date": "2021-08-06", "close": 1.98, "volume": 3447927.0}, {"date": "2021-08-09", "close": 1.97, "volume": 2395173.0}, {"date": "2021-08-10", "close": 2.05, "volume": 3269447.0}, {"date": "2021-08-11", "close": 2.05, "volume": 5000022.0}, {"date": "2021-08-12", "close": 2.09, "volume": 2188759.0}, {"date": "2021-08-13", "close": 2.09, "volume": 2133425.0}, {"date": "2021-08-16", "close": 2.01, "volume": 1869695.0}, {"date": "2021-08-17", "close": 2.01, "volume": 1496997.0}, {"date": "2021-08-18", "close": 2.01, "volume": 4964196.0}, {"date": "2021-08-19", "close": 1.965, "volume": 1701325.0}, {"date": "2021-08-20", "close": 1.925, "volume": 3229351.0}, {"date": "2021-08-23", "close": 1.98, "volume": 1925227.0}, {"date": "2021-08-24", "close": 2.03, "volume": 2350689.0}, {"date": "2021-08-25", "close": 1.98, "volume": 1233931.0}, {"date": "2021-08-26", "close": 2.02, "volume": 1146538.0}, {"date": "2021-08-27", "close": 2.04, "volume": 1407992.0}, {"date": "2021-08-30", "close": 2.11, "volume": 2564895.0}, {"date": "2021-08-31", "close": 2.06, "volume": 2022787.0}, {"date": "2021-09-01", "close": 2.13, "volume": 2751938.0}, {"date": "2021-09-02", "close": 2.21, "volume": 4413201.0}, {"date": "2021-09-03", "close": 2.26, "volume": 3250088.0}, {"date": "2021-09-06", "close": 2.26, "volume": 2350530.0}, {"date": "2021-09-07", "close": 2.29, "volume": 2704784.0}, {"date": "2021-09-08", "close": 2.27, "volume": 2072225.0}, {"date": "2021-09-09", "close": 2.23, "volume": 2142588.0}, {"date": "2021-09-10", "close": 2.29, "volume": 3440771.0}, {"date": "2021-09-13", "close": 2.3, "volume": 2320428.0}, {"date": "2021-09-14", "close": 2.32, "volume": 4270016.0}, {"date": "2021-09-15", "close": 2.23, "volume": 2984956.0}, {"date": "2021-09-16", "close": 2.26, "volume": 1947042.0}, {"date": "2021-09-17", "close": 2.16, "volume": 4581475.0}, {"date": "2021-09-20", "close": 2.06, "volume": 4782513.0}, {"date": "2021-09-21", "close": 2.15, "volume": 4798211.0}, {"date": "2021-09-22", "close": 2.29, "volume": 5140180.0}, {"date": "2021-09-23", "close": 2.35, "volume": 3164968.0}, {"date": "2021-09-24", "close": 2.38, "volume": 4381108.0}, {"date": "2021-09-27", "close": 2.34, "volume": 3971325.0}, {"date": "2021-09-28", "close": 2.46, "volume": 3503754.0}, {"date": "2021-09-29", "close": 2.4, "volume": 4046926.0}, {"date": "2021-09-30", "close": 2.4, "volume": 3266583.0}, {"date": "2021-10-01", "close": 2.44, "volume": 3135291.0}, {"date": "2021-10-04", "close": 2.44, "volume": 3006871.0}, {"date": "2021-10-05", "close": 2.47, "volume": 5202027.0}, {"date": "2021-10-06", "close": 2.56, "volume": 11757686.0}, {"date": "2021-10-07", "close": 2.57, "volume": 7764728.0}, {"date": "2021-10-08", "close": 2.59, "volume": 3826014.0}, {"date": "2021-10-11", "close": 2.67, "volume": 5014659.0}, {"date": "2021-10-12", "close": 2.59, "volume": 3033969.0}, {"date": "2021-10-13", "close": 2.58, "volume": 3009069.0}, {"date": "2021-10-14", "close": 2.56, "volume": 4513637.0}, {"date": "2021-10-15", "close": 2.49, "volume": 3470552.0}, {"date": "2021-10-18", "close": 2.5, "volume": 3749859.0}, {"date": "2021-10-19", "close": 2.51, "volume": 3484878.0}, {"date": "2021-10-20", "close": 2.39, "volume": 6078517.0}, {"date": "2021-10-21", "close": 2.35, "volume": 4197669.0}, {"date": "2021-10-22", "close": 2.35, "volume": 4113003.0}, {"date": "2021-10-25", "close": 2.24, "volume": 3681471.0}, {"date": "2021-10-26", "close": 2.13, "volume": 5682873.0}, {"date": "2021-10-27", "close": 2.13, "volume": 5864628.0}, {"date": "2021-10-28", "close": 2.1, "volume": 11289993.0}, {"date": "2021-10-29", "close": 2.01, "volume": 3154808.0}, {"date": "2021-11-01", "close": 1.97, "volume": 6382891.0}, {"date": "2021-11-02", "close": 1.87, "volume": 9872203.0}, {"date": "2021-11-03", "close": 1.89, "volume": 8096154.0}, {"date": "2021-11-04", "close": 1.995, "volume": 16033636.0}, {"date": "2021-11-05", "close": 1.92, "volume": 2309688.0}, {"date": "2021-11-08", "close": 1.965, "volume": 2727064.0}, {"date": "2021-11-09", "close": 2.02, "volume": 3058994.0}, {"date": "2021-11-10", "close": 2.0, "volume": 6051343.0}, {"date": "2021-11-11", "close": 2.02, "volume": 2551258.0}, {"date": "2021-11-12", "close": 2.06, "volume": 2876056.0}, {"date": "2021-11-15", "close": 2.04, "volume": 1542591.0}, {"date": "2021-11-16", "close": 2.01, "volume": 1517859.0}, {"date": "2021-11-17", "close": 2.03, "volume": 1820177.0}, {"date": "2021-11-18", "close": 1.96, "volume": 4540452.0}, {"date": "2021-11-19", "close": 1.98, "volume": 4399053.0}, {"date": "2021-11-22", "close": 1.97, "volume": 3005730.0}, {"date": "2021-11-23", "close": 2.08, "volume": 2702113.0}, {"date": "2021-11-24", "close": 2.1, "volume": 2968312.0}, {"date": "2021-11-25", "close": 2.11, "volume": 1424071.0}, {"date": "2021-11-26", "close": 2.0, "volume": 2644533.0}, {"date": "2021-11-29", "close": 2.0, "volume": 2024548.0}, {"date": "2021-11-30", "close": 2.06, "volume": 5051456.0}, {"date": "2021-12-01", "close": 2.05, "volume": 1828529.0}, {"date": "2021-12-02", "close": 2.02, "volume": 1582935.0}, {"date": "2021-12-03", "close": 2.06, "volume": 1971567.0}, {"date": "2021-12-06", "close": 2.05, "volume": 1237673.0}, {"date": "2021-12-07", "close": 2.08, "volume": 1920148.0}, {"date": "2021-12-08", "close": 2.07, "volume": 1965703.0}, {"date": "2021-12-09", "close": 2.12, "volume": 2465542.0}, {"date": "2021-12-10", "close": 2.09, "volume": 2796964.0}, {"date": "2021-12-13", "close": 2.07, "volume": 1160901.0}, {"date": "2021-12-14", "close": 1.985, "volume": 2517246.0}, {"date": "2021-12-15", "close": 2.0, "volume": 1791524.0}, {"date": "2021-12-16", "close": 2.09, "volume": 2242581.0}, {"date": "2021-12-17", "close": 2.14, "volume": 4286248.0}, {"date": "2021-12-20", "close": 2.1, "volume": 2847709.0}, {"date": "2021-12-21", "close": 2.19, "volume": 2239277.0}, {"date": "2021-12-22", "close": 2.22, "volume": 3470618.0}, {"date": "2021-12-23", "close": 2.23, "volume": 2437465.0}, {"date": "2021-12-24", "close": 2.29, "volume": 1652672.0}, {"date": "2021-12-29", "close": 2.28, "volume": 1743880.0}, {"date": "2021-12-30", "close": 2.27, "volume": 771271.0}, {"date": "2021-12-31", "close": 2.23, "volume": 773579.0}, {"date": "2022-01-04", "close": 2.32, "volume": 3553398.0}, {"date": "2022-01-05", "close": 2.28, "volume": 1625874.0}, {"date": "2022-01-06", "close": 2.22, "volume": 1363621.0}, {"date": "2022-01-07", "close": 2.3, "volume": 2765271.0}, {"date": "2022-01-10", "close": 2.32, "volume": 2020517.0}, {"date": "2022-01-11", "close": 2.3, "volume": 1999243.0}, {"date": "2022-01-12", "close": 2.3, "volume": 1899420.0}, {"date": "2022-01-13", "close": 2.35, "volume": 3133114.0}, {"date": "2022-01-14", "close": 2.3, "volume": 2812246.0}, {"date": "2022-01-17", "close": 2.4, "volume": 3113421.0}, {"date": "2022-01-18", "close": 2.41, "volume": 2531691.0}, {"date": "2022-01-19", "close": 2.39, "volume": 2213983.0}, {"date": "2022-01-20", "close": 2.4, "volume": 2740524.0}, {"date": "2022-01-21", "close": 2.27, "volume": 4574628.0}, {"date": "2022-01-24", "close": 2.26, "volume": 2900384.0}, {"date": "2022-01-25", "close": 2.19, "volume": 3198326.0}, {"date": "2022-01-27", "close": 2.25, "volume": 3077148.0}, {"date": "2022-01-28", "close": 2.28, "volume": 3246765.0}, {"date": "2022-01-31", "close": 2.27, "volume": 1461860.0}, {"date": "2022-02-01", "close": 2.34, "volume": 1617550.0}, {"date": "2022-02-02", "close": 2.39, "volume": 2239870.0}, {"date": "2022-02-03", "close": 2.38, "volume": 1581392.0}, {"date": "2022-02-04", "close": 2.42, "volume": 1069140.0}, {"date": "2022-02-07", "close": 2.45, "volume": 1641385.0}, {"date": "2022-02-08", "close": 2.46, "volume": 2871964.0}, {"date": "2022-02-09", "close": 2.53, "volume": 2127280.0}, {"date": "2022-02-10", "close": 2.5, "volume": 5208254.0}, {"date": "2022-02-11", "close": 2.49, "volume": 2273272.0}, {"date": "2022-02-14", "close": 2.59, "volume": 2817768.0}, {"date": "2022-02-15", "close": 2.47, "volume": 2391708.0}, {"date": "2022-02-16", "close": 2.5, "volume": 1037133.0}, {"date": "2022-02-17", "close": 2.48, "volume": 1640401.0}, {"date": "2022-02-18", "close": 2.55, "volume": 2487119.0}, {"date": "2022-02-21", "close": 2.52, "volume": 2305850.0}, {"date": "2022-02-22", "close": 2.45, "volume": 1516252.0}, {"date": "2022-02-23", "close": 2.53, "volume": 4176985.0}, {"date": "2022-02-24", "close": 2.51, "volume": 3137372.0}, {"date": "2022-02-25", "close": 2.6, "volume": 2428512.0}, {"date": "2022-02-28", "close": 2.54, "volume": 4218164.0}, {"date": "2022-03-01", "close": 2.67, "volume": 7715062.0}, {"date": "2022-03-02", "close": 2.81, "volume": 4707326.0}, {"date": "2022-03-03", "close": 2.93, "volume": 12683893.0}, {"date": "2022-03-04", "close": 2.85, "volume": 7234167.0}, {"date": "2022-03-07", "close": 2.98, "volume": 9921227.0}, {"date": "2022-03-08", "close": 2.91, "volume": 5765447.0}, {"date": "2022-03-09", "close": 2.83, "volume": 4504481.0}, {"date": "2022-03-10", "close": 2.8, "volume": 4837650.0}, {"date": "2022-03-11", "close": 2.86, "volume": 3799477.0}, {"date": "2022-03-14", "close": 2.96, "volume": 5684312.0}, {"date": "2022-03-15", "close": 2.8, "volume": 5850031.0}, {"date": "2022-03-16", "close": 2.83, "volume": 4292869.0}, {"date": "2022-03-17", "close": 2.82, "volume": 1779625.0}, {"date": "2022-03-18", "close": 2.92, "volume": 4266142.0}, {"date": "2022-03-21", "close": 2.93, "volume": 5280894.0}, {"date": "2022-03-22", "close": 3.18, "volume": 14409168.0}, {"date": "2022-03-23", "close": 3.29, "volume": 11017318.0}, {"date": "2022-03-24", "close": 3.4, "volume": 9225753.0}, {"date": "2022-03-25", "close": 3.43, "volume": 6661593.0}, {"date": "2022-03-28", "close": 3.5, "volume": 4286179.0}, {"date": "2022-03-29", "close": 3.4, "volume": 8680959.0}, {"date": "2022-03-30", "close": 3.35, "volume": 9439961.0}, {"date": "2022-03-31", "close": 3.4, "volume": 2866526.0}, {"date": "2022-04-01", "close": 3.46, "volume": 3487385.0}, {"date": "2022-04-04", "close": 3.46, "volume": 3354440.0}, {"date": "2022-04-05", "close": 3.47, "volume": 3278704.0}, {"date": "2022-04-06", "close": 3.71, "volume": 6563118.0}, {"date": "2022-04-07", "close": 3.77, "volume": 3415048.0}, {"date": "2022-04-08", "close": 3.85, "volume": 3672068.0}, {"date": "2022-04-11", "close": 3.83, "volume": 6426145.0}, {"date": "2022-04-12", "close": 3.71, "volume": 5191815.0}, {"date": "2022-04-13", "close": 3.73, "volume": 7300783.0}, {"date": "2022-04-14", "close": 3.56, "volume": 12740985.0}, {"date": "2022-04-19", "close": 3.49, "volume": 3635089.0}, {"date": "2022-04-20", "close": 3.45, "volume": 3138443.0}, {"date": "2022-04-21", "close": 3.35, "volume": 6520494.0}, {"date": "2022-04-22", "close": 3.32, "volume": 4319702.0}, {"date": "2022-04-26", "close": 3.24, "volume": 7943745.0}, {"date": "2022-04-27", "close": 3.3, "volume": 7306438.0}, {"date": "2022-04-28", "close": 3.45, "volume": 6095414.0}, {"date": "2022-04-29", "close": 3.51, "volume": 5843277.0}, {"date": "2022-05-02", "close": 3.49, "volume": 2436663.0}, {"date": "2022-05-03", "close": 3.54, "volume": 1926075.0}, {"date": "2022-05-04", "close": 3.53, "volume": 5164270.0}, {"date": "2022-05-05", "close": 3.72, "volume": 6829606.0}, {"date": "2022-05-06", "close": 3.63, "volume": 3853678.0}, {"date": "2022-05-09", "close": 3.63, "volume": 3133007.0}, {"date": "2022-05-10", "close": 3.56, "volume": 4311436.0}, {"date": "2022-05-11", "close": 3.63, "volume": 3354461.0}, {"date": "2022-05-12", "close": 3.51, "volume": 4319252.0}, {"date": "2022-05-13", "close": 3.62, "volume": 2708505.0}, {"date": "2022-05-16", "close": 3.73, "volume": 3035419.0}, {"date": "2022-05-17", "close": 3.88, "volume": 7867774.0}, {"date": "2022-05-18", "close": 3.91, "volume": 5395421.0}, {"date": "2022-05-19", "close": 3.82, "volume": 3057678.0}, {"date": "2022-05-20", "close": 3.97, "volume": 3251843.0}, {"date": "2022-05-23", "close": 3.96, "volume": 3050490.0}, {"date": "2022-05-24", "close": 4.05, "volume": 4139084.0}, {"date": "2022-05-25", "close": 4.1, "volume": 3708734.0}, {"date": "2022-05-26", "close": 3.78, "volume": 11567738.0}, {"date": "2022-05-27", "close": 3.8, "volume": 4168725.0}, {"date": "2022-05-30", "close": 3.6, "volume": 3944626.0}, {"date": "2022-05-31", "close": 3.71, "volume": 6441406.0}, {"date": "2022-06-01", "close": 3.75, "volume": 1915932.0}, {"date": "2022-06-02", "close": 3.81, "volume": 3565133.0}, {"date": "2022-06-03", "close": 3.9, "volume": 3174659.0}, {"date": "2022-06-06", "close": 3.97, "volume": 4023398.0}, {"date": "2022-06-07", "close": 3.99, "volume": 2943665.0}, {"date": "2022-06-08", "close": 3.95, "volume": 3324485.0}, {"date": "2022-06-09", "close": 3.86, "volume": 2078523.0}, {"date": "2022-06-10", "close": 3.84, "volume": 5216249.0}, {"date": "2022-06-14", "close": 3.64, "volume": 5892802.0}, {"date": "2022-06-15", "close": 3.66, "volume": 3167527.0}, {"date": "2022-06-16", "close": 3.79, "volume": 4546678.0}, {"date": "2022-06-17", "close": 3.67, "volume": 16694614.0}, {"date": "2022-06-20", "close": 3.21, "volume": 13049030.0}, {"date": "2022-06-21", "close": 3.28, "volume": 11280919.0}, {"date": "2022-06-22", "close": 3.4, "volume": 6988465.0}, {"date": "2022-06-23", "close": 3.31, "volume": 2941206.0}, {"date": "2022-06-24", "close": 3.24, "volume": 3136118.0}, {"date": "2022-06-27", "close": 3.33, "volume": 3175596.0}, {"date": "2022-06-28", "close": 3.55, "volume": 3148107.0}, {"date": "2022-06-29", "close": 3.65, "volume": 2699620.0}, {"date": "2022-06-30", "close": 3.46, "volume": 2760162.0}, {"date": "2022-07-01", "close": 3.34, "volume": 4263313.0}, {"date": "2022-07-04", "close": 3.6, "volume": 3245562.0}, {"date": "2022-07-05", "close": 3.61, "volume": 1652471.0}, {"date": "2022-07-06", "close": 3.49, "volume": 4589965.0}, {"date": "2022-07-07", "close": 3.44, "volume": 2776619.0}, {"date": "2022-07-08", "close": 3.6, "volume": 2937416.0}, {"date": "2022-07-11", "close": 3.77, "volume": 3832417.0}, {"date": "2022-07-12", "close": 3.9, "volume": 5021717.0}, {"date": "2022-07-13", "close": 4.02, "volume": 6449155.0}, {"date": "2022-07-14", "close": 4.25, "volume": 7862815.0}, {"date": "2022-07-15", "close": 4.18, "volume": 4250406.0}, {"date": "2022-07-18", "close": 4.3, "volume": 4986337.0}, {"date": "2022-07-19", "close": 4.45, "volume": 6553673.0}, {"date": "2022-07-20", "close": 4.47, "volume": 3289783.0}, {"date": "2022-07-21", "close": 4.39, "volume": 4412760.0}, {"date": "2022-07-22", "close": 4.29, "volume": 2636664.0}, {"date": "2022-07-25", "close": 4.35, "volume": 2381637.0}, {"date": "2022-07-26", "close": 4.48, "volume": 2296524.0}, {"date": "2022-07-27", "close": 4.46, "volume": 2042511.0}, {"date": "2022-07-28", "close": 4.39, "volume": 2476680.0}, {"date": "2022-07-29", "close": 4.39, "volume": 2947903.0}, {"date": "2022-08-01", "close": 4.4, "volume": 1752248.0}, {"date": "2022-08-02", "close": 4.31, "volume": 2512386.0}, {"date": "2022-08-03", "close": 4.35, "volume": 2950423.0}, {"date": "2022-08-04", "close": 4.28, "volume": 2338631.0}, {"date": "2022-08-05", "close": 4.05, "volume": 6272219.0}, {"date": "2022-08-08", "close": 3.95, "volume": 6406979.0}, {"date": "2022-08-09", "close": 4.02, "volume": 3450612.0}, {"date": "2022-08-10", "close": 4.18, "volume": 2735939.0}, {"date": "2022-08-11", "close": 4.25, "volume": 5879983.0}, {"date": "2022-08-12", "close": 4.4, "volume": 4228216.0}, {"date": "2022-08-15", "close": 4.4, "volume": 1930397.0}, {"date": "2022-08-16", "close": 4.38, "volume": 2749417.0}, {"date": "2022-08-17", "close": 4.57, "volume": 4217423.0}, {"date": "2022-08-18", "close": 4.74, "volume": 3688822.0}, {"date": "2022-08-19", "close": 4.93, "volume": 5172409.0}, {"date": "2022-08-22", "close": 4.98, "volume": 4883888.0}, {"date": "2022-08-23", "close": 5.1, "volume": 2918585.0}, {"date": "2022-08-24", "close": 5.06, "volume": 3346952.0}, {"date": "2022-08-25", "close": 5.0, "volume": 3413290.0}, {"date": "2022-08-26", "close": 5.13, "volume": 4372676.0}, {"date": "2022-08-29", "close": 5.0, "volume": 3593684.0}, {"date": "2022-08-30", "close": 5.06, "volume": 2215319.0}, {"date": "2022-08-31", "close": 4.9, "volume": 4318382.0}, {"date": "2022-09-01", "close": 5.0, "volume": 2827540.0}, {"date": "2022-09-02", "close": 5.1, "volume": 2141917.0}, {"date": "2022-09-05", "close": 5.39, "volume": 6081996.0}, {"date": "2022-09-06", "close": 5.72, "volume": 5692349.0}, {"date": "2022-09-07", "close": 5.41, "volume": 6098379.0}, {"date": "2022-09-08", "close": 5.44, "volume": 4668597.0}, {"date": "2022-09-09", "close": 5.54, "volume": 2959588.0}, {"date": "2022-09-12", "close": 5.49, "volume": 1694070.0}, {"date": "2022-09-13", "close": 5.5, "volume": 2276220.0}, {"date": "2022-09-14", "close": 5.49, "volume": 2546679.0}, {"date": "2022-09-15", "close": 5.82, "volume": 4108735.0}, {"date": "2022-09-16", "close": 5.57, "volume": 5374242.0}, {"date": "2022-09-19", "close": 5.46, "volume": 3835290.0}, {"date": "2022-09-20", "close": 5.94, "volume": 7338661.0}, {"date": "2022-09-21", "close": 6.16, "volume": 6340189.0}, {"date": "2022-09-23", "close": 6.33, "volume": 5825632.0}, {"date": "2022-09-26", "close": 5.4, "volume": 10408044.0}, {"date": "2022-09-27", "close": 5.73, "volume": 6856008.0}, {"date": "2022-09-28", "close": 5.9, "volume": 7713093.0}, {"date": "2022-09-29", "close": 6.28, "volume": 5819162.0}, {"date": "2022-09-30", "close": 6.29, "volume": 3940528.0}, {"date": "2022-10-03", "close": 6.3, "volume": 3337651.0}, {"date": "2022-10-04", "close": 6.7, "volume": 5453347.0}, {"date": "2022-10-05", "close": 6.62, "volume": 5015736.0}, {"date": "2022-10-06", "close": 6.77, "volume": 4459429.0}, {"date": "2022-10-07", "close": 6.85, "volume": 4969990.0}, {"date": "2022-10-10", "close": 6.7, "volume": 4825591.0}, {"date": "2022-10-11", "close": 6.6, "volume": 5435845.0}, {"date": "2022-10-12", "close": 6.65, "volume": 5035533.0}, {"date": "2022-10-13", "close": 6.72, "volume": 6191332.0}, {"date": "2022-10-14", "close": 6.86, "volume": 9394524.0}, {"date": "2022-10-17", "close": 6.87, "volume": 2881510.0}, {"date": "2022-10-18", "close": 6.91, "volume": 3361107.0}, {"date": "2022-10-19", "close": 6.93, "volume": 6812481.0}, {"date": "2022-10-20", "close": 6.89, "volume": 14598254.0}, {"date": "2022-10-21", "close": 7.42, "volume": 9362108.0}, {"date": "2022-10-24", "close": 7.1, "volume": 8157075.0}, {"date": "2022-10-25", "close": 6.66, "volume": 6849827.0}, {"date": "2022-10-26", "close": 6.19, "volume": 7473107.0}, {"date": "2022-10-27", "close": 6.31, "volume": 5364335.0}, {"date": "2022-10-28", "close": 5.7, "volume": 12042479.0}, {"date": "2022-10-31", "close": 5.65, "volume": 8262376.0}, {"date": "2022-11-01", "close": 5.63, "volume": 10236756.0}, {"date": "2022-11-02", "close": 5.75, "volume": 6457046.0}, {"date": "2022-11-03", "close": 6.09, "volume": 6559179.0}, {"date": "2022-11-04", "close": 6.45, "volume": 6868849.0}, {"date": "2022-11-07", "close": 6.45, "volume": 5406759.0}, {"date": "2022-11-08", "close": 5.95, "volume": 5708832.0}, {"date": "2022-11-09", "close": 5.57, "volume": 8454746.0}, {"date": "2022-11-10", "close": 5.31, "volume": 10344830.0}, {"date": "2022-11-11", "close": 5.16, "volume": 12718038.0}, {"date": "2022-11-14", "close": 5.25, "volume": 7111843.0}, {"date": "2022-11-15", "close": 5.32, "volume": 4910559.0}, {"date": "2022-11-16", "close": 5.54, "volume": 6025376.0}, {"date": "2022-11-17", "close": 5.18, "volume": 5032400.0}, {"date": "2022-11-18", "close": 5.28, "volume": 4290572.0}, {"date": "2022-11-21", "close": 5.38, "volume": 3567040.0}, {"date": "2022-11-22", "close": 5.77, "volume": 6817822.0}, {"date": "2022-11-23", "close": 5.93, "volume": 5370818.0}, {"date": "2022-11-24", "close": 5.41, "volume": 9597136.0}, {"date": "2022-11-25", "close": 5.39, "volume": 9279727.0}, {"date": "2022-11-28", "close": 5.68, "volume": 5893622.0}, {"date": "2022-11-29", "close": 5.57, "volume": 7191137.0}, {"date": "2022-11-30", "close": 5.95, "volume": 9799387.0}, {"date": "2022-12-01", "close": 5.88, "volume": 5547536.0}, {"date": "2022-12-02", "close": 5.74, "volume": 4215180.0}, {"date": "2022-12-05", "close": 5.65, "volume": 5474194.0}, {"date": "2022-12-06", "close": 5.77, "volume": 3038907.0}, {"date": "2022-12-07", "close": 5.79, "volume": 3537432.0}, {"date": "2022-12-08", "close": 5.64, "volume": 3370907.0}, {"date": "2022-12-09", "close": 5.79, "volume": 3432135.0}, {"date": "2022-12-12", "close": 5.71, "volume": 3841970.0}, {"date": "2022-12-13", "close": 5.74, "volume": 3885008.0}, {"date": "2022-12-14", "close": 5.8, "volume": 4282739.0}, {"date": "2022-12-15", "close": 6.07, "volume": 7000084.0}, {"date": "2022-12-16", "close": 6.24, "volume": 7131750.0}, {"date": "2022-12-19", "close": 6.49, "volume": 3742762.0}, {"date": "2022-12-20", "close": 6.37, "volume": 5105830.0}, {"date": "2022-12-21", "close": 6.53, "volume": 11275898.0}, {"date": "2022-12-22", "close": 6.53, "volume": 4321108.0}, {"date": "2022-12-23", "close": 6.55, "volume": 3113262.0}, {"date": "2022-12-28", "close": 6.44, "volume": 3703156.0}, {"date": "2022-12-29", "close": 6.22, "volume": 4708298.0}, {"date": "2022-12-30", "close": 6.36, "volume": 2644246.0}, {"date": "2023-01-03", "close": 5.82, "volume": 6630776.0}, {"date": "2023-01-04", "close": 5.91, "volume": 5750290.0}, {"date": "2023-01-05", "close": 5.87, "volume": 4888411.0}, {"date": "2023-01-06", "close": 6.04, "volume": 3921123.0}, {"date": "2023-01-09", "close": 6.23, "volume": 2992794.0}, {"date": "2023-01-10", "close": 6.2, "volume": 3996635.0}, {"date": "2023-01-11", "close": 6.14, "volume": 3416174.0}, {"date": "2023-01-12", "close": 5.92, "volume": 6723086.0}, {"date": "2023-01-13", "close": 6.22, "volume": 4854558.0}, {"date": "2023-01-16", "close": 6.52, "volume": 4786938.0}, {"date": "2023-01-17", "close": 6.37, "volume": 5075223.0}, {"date": "2023-01-18", "close": 6.56, "volume": 3702207.0}, {"date": "2023-01-19", "close": 6.58, "volume": 4177939.0}, {"date": "2023-01-20", "close": 6.76, "volume": 6418755.0}, {"date": "2023-01-23", "close": 6.65, "volume": 4339174.0}, {"date": "2023-01-24", "close": 6.65, "volume": 3985773.0}, {"date": "2023-01-25", "close": 6.42, "volume": 5818851.0}, {"date": "2023-01-27", "close": 5.84, "volume": 14514969.0}, {"date": "2023-01-30", "close": 5.88, "volume": 6784616.0}, {"date": "2023-01-31", "close": 5.86, "volume": 5673651.0}, {"date": "2023-02-01", "close": 5.82, "volume": 6591180.0}, {"date": "2023-02-02", "close": 5.75, "volume": 4922905.0}, {"date": "2023-02-03", "close": 5.79, "volume": 4946490.0}, {"date": "2023-02-06", "close": 5.94, "volume": 4117961.0}, {"date": "2023-02-07", "close": 6.16, "volume": 5636252.0}, {"date": "2023-02-08", "close": 6.11, "volume": 6574703.0}, {"date": "2023-02-09", "close": 5.81, "volume": 6770279.0}, {"date": "2023-02-10", "close": 5.31, "volume": 15572607.0}, {"date": "2023-02-13", "close": 5.4, "volume": 11484276.0}, {"date": "2023-02-14", "close": 5.41, "volume": 6913860.0}, {"date": "2023-02-15", "close": 5.73, "volume": 6566038.0}, {"date": "2023-02-16", "close": 5.52, "volume": 10552241.0}, {"date": "2023-02-17", "close": 5.2, "volume": 9680397.0}, {"date": "2023-02-20", "close": 5.11, "volume": 5871911.0}, {"date": "2023-02-21", "close": 5.16, "volume": 3256013.0}, {"date": "2023-02-22", "close": 5.2, "volume": 4324951.0}, {"date": "2023-02-23", "close": 5.35, "volume": 5049249.0}, {"date": "2023-02-24", "close": 5.38, "volume": 4007518.0}, {"date": "2023-02-27", "close": 5.4, "volume": 3910987.0}, {"date": "2023-02-28", "close": 5.43, "volume": 5174983.0}, {"date": "2023-03-01", "close": 5.45, "volume": 3772356.0}, {"date": "2023-03-02", "close": 5.69, "volume": 5448123.0}, {"date": "2023-03-03", "close": 5.77, "volume": 4381353.0}, {"date": "2023-03-06", "close": 5.61, "volume": 4603219.0}, {"date": "2023-03-07", "close": 5.65, "volume": 4303698.0}, {"date": "2023-03-08", "close": 5.51, "volume": 7219363.0}, {"date": "2023-03-09", "close": 5.82, "volume": 5315414.0}, {"date": "2023-03-10", "close": 5.57, "volume": 4821094.0}, {"date": "2023-03-13", "close": 5.52, "volume": 4994233.0}, {"date": "2023-03-14", "close": 5.24, "volume": 5933011.0}, {"date": "2023-03-15", "close": 5.29, "volume": 4208288.0}, {"date": "2023-03-16", "close": 5.12, "volume": 6181136.0}, {"date": "2023-03-17", "close": 5.19, "volume": 7891502.0}, {"date": "2023-03-20", "close": 4.9, "volume": 5970966.0}, {"date": "2023-03-21", "close": 5.32, "volume": 8214630.0}, {"date": "2023-03-22", "close": 5.6, "volume": 6144816.0}, {"date": "2023-03-23", "close": 5.54, "volume": 5689992.0}, {"date": "2023-03-24", "close": 5.49, "volume": 4040989.0}, {"date": "2023-03-27", "close": 5.42, "volume": 4516905.0}, {"date": "2023-03-28", "close": 5.65, "volume": 3618092.0}, {"date": "2023-03-29", "close": 5.46, "volume": 5111532.0}, {"date": "2023-03-30", "close": 5.55, "volume": 3168756.0}, {"date": "2023-03-31", "close": 5.68, "volume": 4251941.0}, {"date": "2023-04-03", "close": 5.79, "volume": 3291413.0}, {"date": "2023-04-04", "close": 6.06, "volume": 7449066.0}, {"date": "2023-04-05", "close": 5.99, "volume": 6092493.0}, {"date": "2023-04-06", "close": 5.86, "volume": 6626806.0}, {"date": "2023-04-11", "close": 5.86, "volume": 5215746.0}, {"date": "2023-04-12", "close": 5.83, "volume": 7064846.0}, {"date": "2023-04-13", "close": 5.9, "volume": 7943857.0}, {"date": "2023-04-14", "close": 5.8, "volume": 7561351.0}, {"date": "2023-04-17", "close": 5.25, "volume": 11738596.0}, {"date": "2023-04-18", "close": 5.26, "volume": 5387512.0}, {"date": "2023-04-19", "close": 5.26, "volume": 4070673.0}, {"date": "2023-04-20", "close": 5.21, "volume": 7380889.0}, {"date": "2023-04-21", "close": 5.33, "volume": 8134915.0}, {"date": "2023-04-24", "close": 5.25, "volume": 3401309.0}, {"date": "2023-04-26", "close": 5.34, "volume": 5674530.0}, {"date": "2023-04-27", "close": 5.34, "volume": 2361784.0}, {"date": "2023-04-28", "close": 5.31, "volume": 3889291.0}, {"date": "2023-05-01", "close": 5.42, "volume": 3455207.0}, {"date": "2023-05-02", "close": 5.31, "volume": 2806172.0}, {"date": "2023-05-03", "close": 5.28, "volume": 2641632.0}, {"date": "2023-05-04", "close": 5.19, "volume": 3580551.0}, {"date": "2023-05-05", "close": 5.06, "volume": 4619557.0}, {"date": "2023-05-08", "close": 5.21, "volume": 5862342.0}, {"date": "2023-05-09", "close": 5.17, "volume": 4496462.0}, {"date": "2023-05-10", "close": 5.26, "volume": 2222000.0}, {"date": "2023-05-11", "close": 5.17, "volume": 2608323.0}, {"date": "2023-05-12", "close": 5.18, "volume": 4148857.0}, {"date": "2023-05-15", "close": 5.13, "volume": 2307162.0}, {"date": "2023-05-16", "close": 5.09, "volume": 2820064.0}, {"date": "2023-05-17", "close": 5.08, "volume": 3247539.0}, {"date": "2023-05-18", "close": 5.27, "volume": 4711759.0}, {"date": "2023-05-19", "close": 5.11, "volume": 5607556.0}, {"date": "2023-05-22", "close": 5.15, "volume": 6364735.0}, {"date": "2023-05-23", "close": 5.33, "volume": 5892312.0}, {"date": "2023-05-24", "close": 5.25, "volume": 3891382.0}, {"date": "2023-05-25", "close": 5.08, "volume": 5140088.0}, {"date": "2023-05-26", "close": 4.95, "volume": 4231383.0}, {"date": "2023-05-29", "close": 4.85, "volume": 4956808.0}, {"date": "2023-05-30", "close": 4.81, "volume": 3146479.0}, {"date": "2023-05-31", "close": 4.61, "volume": 11410225.0}, {"date": "2023-06-01", "close": 4.75, "volume": 4213357.0}, {"date": "2023-06-02", "close": 4.79, "volume": 3613184.0}, {"date": "2023-06-05", "close": 4.8, "volume": 3219699.0}, {"date": "2023-06-06", "close": 4.97, "volume": 6235570.0}, {"date": "2023-06-07", "close": 5.0, "volume": 3738686.0}, {"date": "2023-06-08", "close": 5.43, "volume": 8236647.0}, {"date": "2023-06-09", "close": 5.4, "volume": 4626047.0}, {"date": "2023-06-13", "close": 5.32, "volume": 10766282.0}, {"date": "2023-06-14", "close": 5.31, "volume": 7632514.0}, {"date": "2023-06-15", "close": 5.54, "volume": 8749557.0}, {"date": "2023-06-16", "close": 5.73, "volume": 50608882.0}, {"date": "2023-06-19", "close": 5.4, "volume": 8197049.0}, {"date": "2023-06-20", "close": 5.39, "volume": 4972446.0}, {"date": "2023-06-21", "close": 5.37, "volume": 3610569.0}, {"date": "2023-06-22", "close": 5.24, "volume": 5118916.0}, {"date": "2023-06-23", "close": 5.05, "volume": 5763103.0}, {"date": "2023-06-26", "close": 4.89, "volume": 8218650.0}, {"date": "2023-06-27", "close": 4.76, "volume": 7513961.0}, {"date": "2023-06-28", "close": 4.8, "volume": 5747741.0}, {"date": "2023-06-29", "close": 4.85, "volume": 3716829.0}, {"date": "2023-06-30", "close": 4.85, "volume": 8468675.0}, {"date": "2023-07-03", "close": 4.87, "volume": 3811089.0}, {"date": "2023-07-04", "close": 4.9, "volume": 3435234.0}, {"date": "2023-07-05", "close": 4.86, "volume": 4209817.0}, {"date": "2023-07-06", "close": 4.83, "volume": 4517013.0}, {"date": "2023-07-07", "close": 4.76, "volume": 5195735.0}, {"date": "2023-07-10", "close": 4.77, "volume": 3837370.0}, {"date": "2023-07-11", "close": 4.76, "volume": 3529003.0}, {"date": "2023-07-12", "close": 4.79, "volume": 2795071.0}, {"date": "2023-07-13", "close": 4.75, "volume": 3491286.0}, {"date": "2023-07-14", "close": 4.8, "volume": 3573568.0}, {"date": "2023-07-17", "close": 4.89, "volume": 9790725.0}, {"date": "2023-07-18", "close": 4.9, "volume": 2679017.0}, {"date": "2023-07-19", "close": 5.1, "volume": 7724317.0}, {"date": "2023-07-20", "close": 5.09, "volume": 3466379.0}, {"date": "2023-07-21", "close": 5.2, "volume": 3611665.0}, {"date": "2023-07-24", "close": 5.39, "volume": 3648164.0}, {"date": "2023-07-25", "close": 5.52, "volume": 3891789.0}, {"date": "2023-07-26", "close": 5.66, "volume": 9059149.0}, {"date": "2023-07-27", "close": 5.34, "volume": 5535240.0}, {"date": "2023-07-28", "close": 5.36, "volume": 3618252.0}, {"date": "2023-07-31", "close": 5.31, "volume": 2533272.0}, {"date": "2023-08-01", "close": 5.37, "volume": 1777823.0}, {"date": "2023-08-02", "close": 5.39, "volume": 1497772.0}, {"date": "2023-08-03", "close": 5.37, "volume": 1707117.0}, {"date": "2023-08-04", "close": 5.54, "volume": 3020977.0}, {"date": "2023-08-07", "close": 5.46, "volume": 2736130.0}, {"date": "2023-08-08", "close": 5.44, "volume": 2633616.0}, {"date": "2023-08-09", "close": 5.56, "volume": 2875328.0}, {"date": "2023-08-10", "close": 5.88, "volume": 8711985.0}, {"date": "2023-08-11", "close": 5.66, "volume": 3640897.0}, {"date": "2023-08-14", "close": 5.63, "volume": 2054912.0}, {"date": "2023-08-15", "close": 5.71, "volume": 1636158.0}, {"date": "2023-08-16", "close": 5.74, "volume": 2058625.0}, {"date": "2023-08-17", "close": 5.78, "volume": 2823174.0}, {"date": "2023-08-18", "close": 5.66, "volume": 2331070.0}, {"date": "2023-08-21", "close": 5.7, "volume": 2477256.0}, {"date": "2023-08-22", "close": 5.74, "volume": 2293036.0}, {"date": "2023-08-23", "close": 5.7, "volume": 2768614.0}, {"date": "2023-08-24", "close": 5.59, "volume": 3655434.0}, {"date": "2023-08-25", "close": 5.48, "volume": 2981411.0}, {"date": "2023-08-28", "close": 5.62, "volume": 2670852.0}, {"date": "2023-08-29", "close": 5.68, "volume": 1546503.0}, {"date": "2023-08-30", "close": 5.73, "volume": 2264875.0}, {"date": "2023-08-31", "close": 5.63, "volume": 2744969.0}, {"date": "2023-09-01", "close": 5.8, "volume": 3014265.0}, {"date": "2023-09-04", "close": 5.86, "volume": 1752586.0}, {"date": "2023-09-05", "close": 5.92, "volume": 1943567.0}, {"date": "2023-09-06", "close": 5.95, "volume": 5415925.0}, {"date": "2023-09-07", "close": 5.86, "volume": 2521574.0}, {"date": "2023-09-08", "close": 5.98, "volume": 2486420.0}, {"date": "2023-09-11", "close": 5.97, "volume": 1863696.0}, {"date": "2023-09-12", "close": 5.98, "volume": 2107885.0}, {"date": "2023-09-13", "close": 5.94, "volume": 3155282.0}, {"date": "2023-09-14", "close": 6.09, "volume": 2939790.0}, {"date": "2023-09-15", "close": 6.22, "volume": 6124094.0}, {"date": "2023-09-18", "close": 6.17, "volume": 1950602.0}, {"date": "2023-09-19", "close": 6.3, "volume": 6779629.0}, {"date": "2023-09-20", "close": 6.15, "volume": 6420975.0}, {"date": "2023-09-21", "close": 6.09, "volume": 14626660.0}, {"date": "2023-09-22", "close": 6.08, "volume": 5169965.0}, {"date": "2023-09-25", "close": 6.2, "volume": 2823493.0}, {"date": "2023-09-26", "close": 6.16, "volume": 2670036.0}, {"date": "2023-09-27", "close": 6.18, "volume": 2659590.0}, {"date": "2023-09-28", "close": 6.38, "volume": 3907296.0}, {"date": "2023-09-29", "close": 6.35, "volume": 2655030.0}, {"date": "2023-10-02", "close": 6.41, "volume": 1753566.0}, {"date": "2023-10-03", "close": 6.34, "volume": 4503279.0}, {"date": "2023-10-04", "close": 6.23, "volume": 2875552.0}, {"date": "2023-10-05", "close": 6.21, "volume": 3740889.0}, {"date": "2023-10-06", "close": 6.1, "volume": 13135873.0}, {"date": "2023-10-09", "close": 6.2, "volume": 2708665.0}, {"date": "2023-10-10", "close": 6.25, "volume": 3018505.0}, {"date": "2023-10-11", "close": 6.35, "volume": 3412885.0}, {"date": "2023-10-12", "close": 6.25, "volume": 2195932.0}, {"date": "2023-10-13", "close": 6.33, "volume": 2181765.0}, {"date": "2023-10-16", "close": 6.42, "volume": 2747049.0}, {"date": "2023-10-17", "close": 6.36, "volume": 2230964.0}, {"date": "2023-10-18", "close": 6.48, "volume": 5392999.0}, {"date": "2023-10-19", "close": 6.42, "volume": 3598290.0}, {"date": "2023-10-20", "close": 6.47, "volume": 5566111.0}, {"date": "2023-10-23", "close": 5.92, "volume": 4225141.0}, {"date": "2023-10-24", "close": 6.04, "volume": 2876102.0}, {"date": "2023-10-25", "close": 6.11, "volume": 2526616.0}, {"date": "2023-10-26", "close": 6.07, "volume": 2147052.0}, {"date": "2023-10-27", "close": 6.04, "volume": 1490054.0}, {"date": "2023-10-30", "close": 5.82, "volume": 2731483.0}, {"date": "2023-10-31", "close": 5.77, "volume": 2800304.0}, {"date": "2023-11-01", "close": 5.51, "volume": 5501430.0}, {"date": "2023-11-02", "close": 5.47, "volume": 2375583.0}, {"date": "2023-11-03", "close": 5.43, "volume": 3631956.0}, {"date": "2023-11-06", "close": 5.33, "volume": 3569761.0}, {"date": "2023-11-07", "close": 5.24, "volume": 2968221.0}, {"date": "2023-11-08", "close": 5.28, "volume": 2447447.0}, {"date": "2023-11-09", "close": 5.28, "volume": 3254276.0}, {"date": "2023-11-10", "close": 5.23, "volume": 1692541.0}, {"date": "2023-11-13", "close": 5.16, "volume": 1468773.0}, {"date": "2023-11-14", "close": 5.26, "volume": 2358507.0}, {"date": "2023-11-15", "close": 5.24, "volume": 2013423.0}, {"date": "2023-11-16", "close": 5.23, "volume": 1922833.0}, {"date": "2023-11-17", "close": 5.19, "volume": 2097437.0}, {"date": "2023-11-20", "close": 5.23, "volume": 2276268.0}, {"date": "2023-11-21", "close": 5.19, "volume": 1886058.0}, {"date": "2023-11-22", "close": 5.3, "volume": 1999414.0}, {"date": "2023-11-23", "close": 5.32, "volume": 1802085.0}, {"date": "2023-11-24", "close": 5.39, "volume": 1369401.0}, {"date": "2023-11-27", "close": 5.38, "volume": 951159.0}, {"date": "2023-11-28", "close": 5.32, "volume": 1409720.0}, {"date": "2023-11-29", "close": 5.27, "volume": 1139465.0}, {"date": "2023-11-30", "close": 5.2, "volume": 5654927.0}, {"date": "2023-12-01", "close": 5.21, "volume": 2278612.0}, {"date": "2023-12-04", "close": 5.1, "volume": 4057395.0}, {"date": "2023-12-05", "close": 5.03, "volume": 1948509.0}, {"date": "2023-12-06", "close": 4.99, "volume": 2224736.0}, {"date": "2023-12-07", "close": 5.0, "volume": 2203816.0}, {"date": "2023-12-08", "close": 5.03, "volume": 2370123.0}, {"date": "2023-12-11", "close": 5.07, "volume": 1668983.0}, {"date": "2023-12-12", "close": 5.08, "volume": 1656872.0}, {"date": "2023-12-13", "close": 4.97, "volume": 2927822.0}, {"date": "2023-12-14", "close": 5.04, "volume": 2611555.0}, {"date": "2023-12-15", "close": 5.09, "volume": 5861333.0}, {"date": "2023-12-18", "close": 5.11, "volume": 1743881.0}, {"date": "2023-12-19", "close": 5.09, "volume": 1477884.0}, {"date": "2023-12-20", "close": 5.15, "volume": 2033240.0}, {"date": "2023-12-21", "close": 5.1, "volume": 2319227.0}, {"date": "2023-12-22", "close": 5.17, "volume": 1184958.0}, {"date": "2023-12-27", "close": 5.19, "volume": 1332322.0}, {"date": "2023-12-28", "close": 5.19, "volume": 1263833.0}, {"date": "2023-12-29", "close": 5.16, "volume": 821971.0}, {"date": "2024-01-02", "close": 5.31, "volume": 2129587.0}, {"date": "2024-01-03", "close": 5.26, "volume": 1627467.0}, {"date": "2024-01-04", "close": 5.31, "volume": 2511177.0}, {"date": "2024-01-05", "close": 5.28, "volume": 1722443.0}, {"date": "2024-01-08", "close": 5.27, "volume": 1337956.0}, {"date": "2024-01-09", "close": 5.33, "volume": 1368176.0}, {"date": "2024-01-10", "close": 5.37, "volume": 1724779.0}, {"date": "2024-01-11", "close": 5.38, "volume": 1475745.0}, {"date": "2024-01-12", "close": 5.31, "volume": 1872806.0}, {"date": "2024-01-15", "close": 5.38, "volume": 1167930.0}, {"date": "2024-01-16", "close": 5.31, "volume": 1018840.0}, {"date": "2024-01-17", "close": 5.18, "volume": 2250672.0}, {"date": "2024-01-18", "close": 5.17, "volume": 2214431.0}, {"date": "2024-01-19", "close": 5.32, "volume": 3320360.0}, {"date": "2024-01-22", "close": 5.24, "volume": 1859033.0}, {"date": "2024-01-23", "close": 5.22, "volume": 1519540.0}, {"date": "2024-01-24", "close": 5.28, "volume": 1616785.0}, {"date": "2024-01-25", "close": 5.29, "volume": 2064850.0}, {"date": "2024-01-29", "close": 5.33, "volume": 1521470.0}, {"date": "2024-01-30", "close": 5.26, "volume": 2430441.0}, {"date": "2024-01-31", "close": 5.4, "volume": 2821224.0}, {"date": "2024-02-01", "close": 5.33, "volume": 2241585.0}, {"date": "2024-02-02", "close": 5.32, "volume": 2101570.0}, {"date": "2024-02-05", "close": 5.27, "volume": 1213980.0}, {"date": "2024-02-06", "close": 5.22, "volume": 2384132.0}, {"date": "2024-02-07", "close": 5.23, "volume": 1496708.0}, {"date": "2024-02-08", "close": 5.2, "volume": 1631463.0}, {"date": "2024-02-09", "close": 5.17, "volume": 1679371.0}, {"date": "2024-02-12", "close": 5.18, "volume": 767028.0}, {"date": "2024-02-13", "close": 5.17, "volume": 1504868.0}, {"date": "2024-02-14", "close": 5.13, "volume": 1636305.0}, {"date": "2024-02-15", "close": 5.0, "volume": 4637484.0}, {"date": "2024-02-16", "close": 5.06, "volume": 3405826.0}, {"date": "2024-02-19", "close": 4.66, "volume": 5788881.0}, {"date": "2024-02-20", "close": 4.46, "volume": 5676520.0}, {"date": "2024-02-21", "close": 4.47, "volume": 5680564.0}, {"date": "2024-02-22", "close": 4.52, "volume": 2942194.0}, {"date": "2024-02-23", "close": 4.47, "volume": 1428842.0}, {"date": "2024-02-26", "close": 4.44, "volume": 1370430.0}, {"date": "2024-02-27", "close": 4.57, "volume": 2600945.0}, {"date": "2024-02-28", "close": 4.75, "volume": 3257824.0}, {"date": "2024-02-29", "close": 4.7, "volume": 2828577.0}, {"date": "2024-03-01", "close": 4.82, "volume": 2775680.0}, {"date": "2024-03-04", "close": 4.68, "volume": 3279596.0}, {"date": "2024-03-05", "close": 4.71, "volume": 2096533.0}, {"date": "2024-03-06", "close": 4.74, "volume": 2571310.0}, {"date": "2024-03-07", "close": 4.77, "volume": 2231322.0}, {"date": "2024-03-08", "close": 4.76, "volume": 2220768.0}, {"date": "2024-03-11", "close": 4.75, "volume": 1649533.0}, {"date": "2024-03-12", "close": 4.63, "volume": 2618586.0}, {"date": "2024-03-13", "close": 4.55, "volume": 4306092.0}, {"date": "2024-03-14", "close": 4.46, "volume": 3544797.0}, {"date": "2024-03-15", "close": 4.51, "volume": 12623372.0}, {"date": "2024-03-18", "close": 4.43, "volume": 2437607.0}, {"date": "2024-03-19", "close": 4.6, "volume": 4139275.0}, {"date": "2024-03-20", "close": 4.68, "volume": 3985901.0}, {"date": "2024-03-21", "close": 4.54, "volume": 4555126.0}, {"date": "2024-03-22", "close": 4.4, "volume": 5319338.0}, {"date": "2024-03-25", "close": 4.45, "volume": 2915241.0}, {"date": "2024-03-26", "close": 4.35, "volume": 3799852.0}, {"date": "2024-03-27", "close": 4.46, "volume": 3119121.0}, {"date": "2024-03-28", "close": 4.65, "volume": 3857124.0}, {"date": "2024-04-02", "close": 4.68, "volume": 3683541.0}, {"date": "2024-04-03", "close": 4.66, "volume": 2834857.0}, {"date": "2024-04-04", "close": 4.68, "volume": 3316842.0}, {"date": "2024-04-05", "close": 4.63, "volume": 4819569.0}, {"date": "2024-04-08", "close": 4.69, "volume": 5412583.0}, {"date": "2024-04-09", "close": 4.78, "volume": 3139528.0}, {"date": "2024-04-10", "close": 4.82, "volume": 3497486.0}, {"date": "2024-04-11", "close": 4.82, "volume": 3584100.0}, {"date": "2024-04-12", "close": 4.85, "volume": 3461230.0}, {"date": "2024-04-15", "close": 4.64, "volume": 3477785.0}, {"date": "2024-04-16", "close": 4.59, "volume": 3294390.0}, {"date": "2024-04-17", "close": 4.66, "volume": 3624735.0}, {"date": "2024-04-18", "close": 4.71, "volume": 2021624.0}, {"date": "2024-04-19", "close": 4.66, "volume": 2995124.0}, {"date": "2024-04-22", "close": 4.62, "volume": 2062481.0}, {"date": "2024-04-23", "close": 4.52, "volume": 2593515.0}, {"date": "2024-04-24", "close": 4.53, "volume": 1955046.0}, {"date": "2024-04-26", "close": 4.52, "volume": 2915614.0}, {"date": "2024-04-29", "close": 4.54, "volume": 1989302.0}, {"date": "2024-04-30", "close": 4.55, "volume": 2290389.0}, {"date": "2024-05-01", "close": 4.54, "volume": 1718769.0}, {"date": "2024-05-02", "close": 4.68, "volume": 2942734.0}, {"date": "2024-05-03", "close": 4.73, "volume": 2186211.0}, {"date": "2024-05-06", "close": 4.69, "volume": 1833539.0}, {"date": "2024-05-07", "close": 4.7, "volume": 1776602.0}, {"date": "2024-05-08", "close": 4.7, "volume": 1580764.0}, {"date": "2024-05-09", "close": 4.63, "volume": 1672551.0}, {"date": "2024-05-10", "close": 4.68, "volume": 1493875.0}, {"date": "2024-05-13", "close": 4.73, "volume": 1851128.0}, {"date": "2024-05-14", "close": 4.69, "volume": 1765779.0}, {"date": "2024-05-15", "close": 4.67, "volume": 1790561.0}, {"date": "2024-05-16", "close": 4.68, "volume": 2415903.0}, {"date": "2024-05-17", "close": 4.68, "volume": 2172754.0}, {"date": "2024-05-20", "close": 4.95, "volume": 6473508.0}, {"date": "2024-05-21", "close": 5.04, "volume": 3034146.0}, {"date": "2024-05-22", "close": 5.08, "volume": 3361050.0}, {"date": "2024-05-23", "close": 5.01, "volume": 1767760.0}, {"date": "2024-05-24", "close": 4.98, "volume": 1650302.0}, {"date": "2024-05-27", "close": 4.97, "volume": 1102884.0}, {"date": "2024-05-28", "close": 5.05, "volume": 1165044.0}, {"date": "2024-05-29", "close": 5.02, "volume": 1990687.0}, {"date": "2024-05-30", "close": 4.85, "volume": 2044678.0}, {"date": "2024-05-31", "close": 4.97, "volume": 2598920.0}, {"date": "2024-06-03", "close": 5.05, "volume": 2487941.0}, {"date": "2024-06-04", "close": 5.06, "volume": 1914849.0}, {"date": "2024-06-05", "close": 4.99, "volume": 3094552.0}, {"date": "2024-06-06", "close": 5.0, "volume": 1276691.0}, {"date": "2024-06-07", "close": 4.99, "volume": 812173.0}, {"date": "2024-06-11", "close": 4.79, "volume": 2253122.0}, {"date": "2024-06-12", "close": 4.72, "volume": 2334928.0}, {"date": "2024-06-13", "close": 4.7, "volume": 1415646.0}, {"date": "2024-06-14", "close": 4.65, "volume": 1433468.0}, {"date": "2024-06-17", "close": 4.63, "volume": 1520381.0}, {"date": "2024-06-18", "close": 4.66, "volume": 1556988.0}, {"date": "2024-06-19", "close": 4.65, "volume": 1544805.0}, {"date": "2024-06-20", "close": 4.69, "volume": 2173332.0}, {"date": "2024-06-21", "close": 4.78, "volume": 4274910.0}, {"date": "2024-06-24", "close": 4.78, "volume": 1021522.0}, {"date": "2024-06-25", "close": 4.79, "volume": 1642083.0}, {"date": "2024-06-26", "close": 4.86, "volume": 1686667.0}, {"date": "2024-06-27", "close": 4.91, "volume": 1583392.0}, {"date": "2024-06-28", "close": 4.88, "volume": 1854188.0}, {"date": "2024-07-01", "close": 5.1, "volume": 3161859.0}, {"date": "2024-07-02", "close": 5.17, "volume": 4002248.0}, {"date": "2024-07-03", "close": 5.26, "volume": 2150898.0}, {"date": "2024-07-04", "close": 5.02, "volume": 41693774.0}, {"date": "2024-07-05", "close": 5.02, "volume": 2692785.0}, {"date": "2024-07-08", "close": 5.04, "volume": 2557320.0}, {"date": "2024-07-09", "close": 5.05, "volume": 2958216.0}, {"date": "2024-07-10", "close": 4.96, "volume": 2104796.0}, {"date": "2024-07-11", "close": 4.94, "volume": 2411124.0}, {"date": "2024-07-12", "close": 4.95, "volume": 2346979.0}, {"date": "2024-07-15", "close": 4.91, "volume": 1829621.0}, {"date": "2024-07-16", "close": 4.89, "volume": 1687147.0}, {"date": "2024-07-17", "close": 4.94, "volume": 1636799.0}, {"date": "2024-07-18", "close": 4.86, "volume": 1617129.0}, {"date": "2024-07-19", "close": 4.76, "volume": 2107670.0}, {"date": "2024-07-22", "close": 4.71, "volume": 1407665.0}, {"date": "2024-07-23", "close": 4.67, "volume": 2019325.0}, {"date": "2024-07-24", "close": 4.66, "volume": 1791593.0}, {"date": "2024-07-25", "close": 4.71, "volume": 2798590.0}, {"date": "2024-07-26", "close": 4.73, "volume": 1605418.0}, {"date": "2024-07-29", "close": 4.73, "volume": 1158742.0}, {"date": "2024-07-30", "close": 4.7, "volume": 1441811.0}, {"date": "2024-07-31", "close": 4.87, "volume": 3150393.0}, {"date": "2024-08-01", "close": 4.93, "volume": 2267452.0}, {"date": "2024-08-02", "close": 4.93, "volume": 1948177.0}, {"date": "2024-08-05", "close": 4.78, "volume": 2558002.0}, {"date": "2024-08-06", "close": 4.77, "volume": 2496379.0}, {"date": "2024-08-07", "close": 4.88, "volume": 2838602.0}, {"date": "2024-08-08", "close": 4.81, "volume": 1284277.0}, {"date": "2024-08-09", "close": 4.93, "volume": 1841733.0}, {"date": "2024-08-12", "close": 5.01, "volume": 1841118.0}, {"date": "2024-08-13", "close": 5.08, "volume": 3150607.0}, {"date": "2024-08-14", "close": 5.07, "volume": 2232963.0}, {"date": "2024-08-15", "close": 4.94, "volume": 3169943.0}, {"date": "2024-08-16", "close": 5.02, "volume": 2909460.0}, {"date": "2024-08-19", "close": 4.98, "volume": 1543522.0}, {"date": "2024-08-20", "close": 4.89, "volume": 4929394.0}, {"date": "2024-08-21", "close": 4.8, "volume": 2550639.0}, {"date": "2024-08-22", "close": 4.8, "volume": 1790309.0}, {"date": "2024-08-23", "close": 4.76, "volume": 2054555.0}, {"date": "2024-08-26", "close": 4.67, "volume": 2225555.0}, {"date": "2024-08-27", "close": 4.7, "volume": 2010496.0}, {"date": "2024-08-28", "close": 4.57, "volume": 3054936.0}, {"date": "2024-08-29", "close": 4.45, "volume": 2414818.0}, {"date": "2024-08-30", "close": 4.48, "volume": 1942592.0}, {"date": "2024-09-02", "close": 4.51, "volume": 1567747.0}, {"date": "2024-09-03", "close": 4.42, "volume": 2094042.0}, {"date": "2024-09-04", "close": 4.36, "volume": 2793549.0}, {"date": "2024-09-05", "close": 4.3, "volume": 2882574.0}, {"date": "2024-09-06", "close": 4.15, "volume": 3397379.0}, {"date": "2024-09-09", "close": 4.19, "volume": 3309399.0}, {"date": "2024-09-10", "close": 4.25, "volume": 4821911.0}, {"date": "2024-09-11", "close": 4.21, "volume": 4471075.0}, {"date": "2024-09-12", "close": 4.28, "volume": 1840849.0}, {"date": "2024-09-13", "close": 4.31, "volume": 2221839.0}, {"date": "2024-09-16", "close": 4.25, "volume": 1334065.0}, {"date": "2024-09-17", "close": 4.32, "volume": 3599683.0}, {"date": "2024-09-18", "close": 4.52, "volume": 5050580.0}, {"date": "2024-09-19", "close": 4.62, "volume": 3432110.0}, {"date": "2024-09-20", "close": 4.75, "volume": 7763390.0}, {"date": "2024-09-23", "close": 4.74, "volume": 2553882.0}, {"date": "2024-09-24", "close": 4.8, "volume": 3621215.0}, {"date": "2024-09-25", "close": 4.91, "volume": 3002840.0}, {"date": "2024-09-26", "close": 4.96, "volume": 3023041.0}, {"date": "2024-09-27", "close": 5.07, "volume": 4100848.0}, {"date": "2024-09-30", "close": 5.21, "volume": 4425666.0}, {"date": "2024-10-01", "close": 5.28, "volume": 3325488.0}, {"date": "2024-10-02", "close": 5.22, "volume": 3690848.0}, {"date": "2024-10-03", "close": 4.93, "volume": 2963244.0}, {"date": "2024-10-04", "close": 4.98, "volume": 2856590.0}, {"date": "2024-10-07", "close": 5.06, "volume": 2032616.0}, {"date": "2024-10-08", "close": 4.99, "volume": 2452167.0}, {"date": "2024-10-09", "close": 4.95, "volume": 2169418.0}, {"date": "2024-10-10", "close": 5.06, "volume": 2291566.0}, {"date": "2024-10-11", "close": 5.11, "volume": 1917049.0}, {"date": "2024-10-14", "close": 5.16, "volume": 2124287.0}, {"date": "2024-10-15", "close": 5.16, "volume": 1922575.0}, {"date": "2024-10-16", "close": 5.02, "volume": 2409467.0}, {"date": "2024-10-17", "close": 5.01, "volume": 1405554.0}, {"date": "2024-10-18", "close": 4.96, "volume": 1196513.0}, {"date": "2024-10-21", "close": 4.97, "volume": 1265208.0}, {"date": "2024-10-22", "close": 4.93, "volume": 1175621.0}, {"date": "2024-10-23", "close": 4.91, "volume": 933971.0}, {"date": "2024-10-24", "close": 4.87, "volume": 1447228.0}, {"date": "2024-10-25", "close": 4.92, "volume": 1138896.0}, {"date": "2024-10-28", "close": 4.97, "volume": 1098523.0}, {"date": "2024-10-29", "close": 4.92, "volume": 1507224.0}, {"date": "2024-10-30", "close": 4.88, "volume": 2117380.0}, {"date": "2024-10-31", "close": 4.87, "volume": 1211409.0}, {"date": "2024-11-01", "close": 4.96, "volume": 1147113.0}, {"date": "2024-11-04", "close": 4.88, "volume": 1309111.0}, {"date": "2024-11-05", "close": 4.84, "volume": 1120633.0}, {"date": "2024-11-06", "close": 4.84, "volume": 962548.0}, {"date": "2024-11-07", "close": 4.79, "volume": 3045027.0}, {"date": "2024-11-08", "close": 4.7, "volume": 2233792.0}, {"date": "2024-11-11", "close": 4.68, "volume": 1668286.0}, {"date": "2024-11-12", "close": 4.62, "volume": 1864967.0}, {"date": "2024-11-13", "close": 4.73, "volume": 1470650.0}, {"date": "2024-11-14", "close": 4.65, "volume": 1493825.0}, {"date": "2024-11-15", "close": 4.7, "volume": 1410239.0}, {"date": "2024-11-18", "close": 4.81, "volume": 2893581.0}, {"date": "2024-11-19", "close": 4.95, "volume": 3074544.0}, {"date": "2024-11-20", "close": 4.77, "volume": 2185423.0}, {"date": "2024-11-21", "close": 4.74, "volume": 1649070.0}, {"date": "2024-11-22", "close": 4.87, "volume": 2320611.0}, {"date": "2024-11-25", "close": 4.73, "volume": 1725070.0}, {"date": "2024-11-26", "close": 4.64, "volume": 1646164.0}, {"date": "2024-11-27", "close": 4.62, "volume": 2269729.0}, {"date": "2024-11-28", "close": 4.67, "volume": 1337592.0}, {"date": "2024-11-29", "close": 4.7, "volume": 2530611.0}, {"date": "2024-12-02", "close": 4.75, "volume": 1658032.0}, {"date": "2024-12-03", "close": 4.72, "volume": 1903536.0}, {"date": "2024-12-04", "close": 4.75, "volume": 1564307.0}, {"date": "2024-12-05", "close": 4.82, "volume": 2221543.0}, {"date": "2024-12-06", "close": 4.87, "volume": 2152525.0}, {"date": "2024-12-09", "close": 4.95, "volume": 2982796.0}, {"date": "2024-12-10", "close": 5.03, "volume": 3142018.0}, {"date": "2024-12-11", "close": 4.98, "volume": 2846910.0}, {"date": "2024-12-12", "close": 4.98, "volume": 1659886.0}, {"date": "2024-12-13", "close": 5.01, "volume": 1995647.0}, {"date": "2024-12-16", "close": 5.03, "volume": 3187078.0}, {"date": "2024-12-17", "close": 4.96, "volume": 2145374.0}, {"date": "2024-12-18", "close": 4.94, "volume": 1816408.0}, {"date": "2024-12-19", "close": 4.91, "volume": 2229344.0}, {"date": "2024-12-20", "close": 5.0, "volume": 3864666.0}, {"date": "2024-12-23", "close": 5.0, "volume": 1179868.0}, {"date": "2024-12-24", "close": 5.06, "volume": 1591640.0}, {"date": "2024-12-27", "close": 5.06, "volume": 1325719.0}, {"date": "2024-12-30", "close": 5.05, "volume": 1382310.0}, {"date": "2024-12-31", "close": 4.96, "volume": 1291054.0}, {"date": "2025-01-02", "close": 5.01, "volume": 2403425.0}, {"date": "2025-01-03", "close": 5.05, "volume": 1953539.0}, {"date": "2025-01-06", "close": 5.01, "volume": 2147075.0}, {"date": "2025-01-07", "close": 4.88, "volume": 2487934.0}, {"date": "2025-01-08", "close": 4.84, "volume": 2209743.0}, {"date": "2025-01-09", "close": 4.87, "volume": 1390333.0}, {"date": "2025-01-10", "close": 4.85, "volume": 1854146.0}, {"date": "2025-01-13", "close": 4.88, "volume": 2062672.0}, {"date": "2025-01-14", "close": 4.95, "volume": 2906655.0}, {"date": "2025-01-15", "close": 4.94, "volume": 2394767.0}, {"date": "2025-01-16", "close": 4.93, "volume": 2990311.0}, {"date": "2025-01-17", "close": 4.93, "volume": 1827726.0}, {"date": "2025-01-20", "close": 4.91, "volume": 1437938.0}, {"date": "2025-01-21", "close": 4.92, "volume": 2268121.0}, {"date": "2025-01-22", "close": 4.97, "volume": 3306146.0}, {"date": "2025-01-23", "close": 4.93, "volume": 2239609.0}, {"date": "2025-01-24", "close": 4.9, "volume": 1592515.0}, {"date": "2025-01-28", "close": 4.61, "volume": 5705971.0}, {"date": "2025-01-29", "close": 4.64, "volume": 4249753.0}, {"date": "2025-01-30", "close": 4.78, "volume": 3133811.0}, {"date": "2025-01-31", "close": 4.84, "volume": 3914078.0}, {"date": "2025-02-03", "close": 4.88, "volume": 3594769.0}, {"date": "2025-02-04", "close": 4.86, "volume": 1751799.0}, {"date": "2025-02-05", "close": 4.91, "volume": 3356583.0}, {"date": "2025-02-06", "close": 4.88, "volume": 1798568.0}, {"date": "2025-02-07", "close": 4.73, "volume": 2262236.0}, {"date": "2025-02-10", "close": 4.69, "volume": 2023265.0}, {"date": "2025-02-11", "close": 4.61, "volume": 2968962.0}, {"date": "2025-02-12", "close": 4.53, "volume": 3170583.0}, {"date": "2025-02-13", "close": 4.48, "volume": 3308304.0}, {"date": "2025-02-14", "close": 4.42, "volume": 4013409.0}, {"date": "2025-02-17", "close": 4.45, "volume": 2602164.0}, {"date": "2025-02-18", "close": 4.25, "volume": 5149251.0}, {"date": "2025-02-19", "close": 4.08, "volume": 8472887.0}, {"date": "2025-02-20", "close": 4.15, "volume": 4850102.0}, {"date": "2025-02-21", "close": 4.17, "volume": 4973940.0}, {"date": "2025-02-24", "close": 4.14, "volume": 5234588.0}, {"date": "2025-02-25", "close": 4.09, "volume": 4971332.0}, {"date": "2025-02-26", "close": 4.05, "volume": 4902995.0}, {"date": "2025-02-27", "close": 4.06, "volume": 3417410.0}, {"date": "2025-02-28", "close": 4.02, "volume": 3843737.0}, {"date": "2025-03-03", "close": 4.06, "volume": 3632085.0}, {"date": "2025-03-04", "close": 4.01, "volume": 4330124.0}, {"date": "2025-03-05", "close": 3.95, "volume": 2681544.0}, {"date": "2025-03-06", "close": 4.0, "volume": 2575852.0}, {"date": "2025-03-07", "close": 3.99, "volume": 2841653.0}, {"date": "2025-03-10", "close": 4.01, "volume": 5218553.0}, {"date": "2025-03-11", "close": 4.14, "volume": 5318443.0}, {"date": "2025-03-12", "close": 4.08, "volume": 8349102.0}, {"date": "2025-03-13", "close": 3.73, "volume": 11022799.0}, {"date": "2025-03-14", "close": 3.76, "volume": 8550175.0}, {"date": "2025-03-17", "close": 3.7, "volume": 6351443.0}, {"date": "2025-03-18", "close": 4.03, "volume": 14870166.0}, {"date": "2025-03-19", "close": 4.2, "volume": 8946453.0}, {"date": "2025-03-20", "close": 4.2, "volume": 8156330.0}, {"date": "2025-03-21", "close": 4.11, "volume": 45012693.0}, {"date": "2025-03-24", "close": 3.93, "volume": 4917504.0}, {"date": "2025-03-25", "close": 3.79, "volume": 3981472.0}, {"date": "2025-03-26", "close": 3.83, "volume": 2730758.0}, {"date": "2025-03-27", "close": 3.79, "volume": 3510148.0}, {"date": "2025-03-28", "close": 3.82, "volume": 1888808.0}, {"date": "2025-03-31", "close": 3.71, "volume": 3450107.0}, {"date": "2025-04-01", "close": 3.71, "volume": 3862103.0}, {"date": "2025-04-02", "close": 3.68, "volume": 2915281.0}, {"date": "2025-04-03", "close": 3.61, "volume": 3828115.0}, {"date": "2025-04-04", "close": 3.57, "volume": 4111657.0}, {"date": "2025-04-07", "close": 3.41, "volume": 6229346.0}, {"date": "2025-04-08", "close": 3.57, "volume": 5797986.0}, {"date": "2025-04-09", "close": 3.48, "volume": 5886179.0}, {"date": "2025-04-10", "close": 3.68, "volume": 4912820.0}, {"date": "2025-04-11", "close": 3.6, "volume": 3070767.0}, {"date": "2025-04-14", "close": 3.72, "volume": 1735020.0}, {"date": "2025-04-15", "close": 3.67, "volume": 1798362.0}, {"date": "2025-04-16", "close": 3.56, "volume": 2467827.0}, {"date": "2025-04-17", "close": 3.62, "volume": 2165331.0}, {"date": "2025-04-22", "close": 3.55, "volume": 2024953.0}, {"date": "2025-04-23", "close": 3.64, "volume": 2618051.0}, {"date": "2025-04-24", "close": 3.64, "volume": 1698530.0}, {"date": "2025-04-28", "close": 3.68, "volume": 1996477.0}, {"date": "2025-04-29", "close": 3.75, "volume": 2042189.0}, {"date": "2025-04-30", "close": 3.67, "volume": 3010880.0}, {"date": "2025-05-01", "close": 3.74, "volume": 1165745.0}, {"date": "2025-05-02", "close": 3.75, "volume": 1547968.0}, {"date": "2025-05-05", "close": 3.69, "volume": 1395335.0}, {"date": "2025-05-06", "close": 3.72, "volume": 1602180.0}, {"date": "2025-05-07", "close": 3.75, "volume": 2160912.0}, {"date": "2025-05-08", "close": 3.79, "volume": 1850624.0}, {"date": "2025-05-09", "close": 3.81, "volume": 1459032.0}, {"date": "2025-05-12", "close": 3.86, "volume": 2093500.0}, {"date": "2025-05-13", "close": 3.92, "volume": 1823559.0}, {"date": "2025-05-14", "close": 3.95, "volume": 2519551.0}, {"date": "2025-05-15", "close": 3.89, "volume": 2042518.0}, {"date": "2025-05-16", "close": 3.93, "volume": 2372494.0}, {"date": "2025-05-19", "close": 3.65, "volume": 7077137.0}, {"date": "2025-05-20", "close": 3.68, "volume": 2837128.0}, {"date": "2025-05-21", "close": 3.7, "volume": 2956419.0}, {"date": "2025-05-22", "close": 3.7, "volume": 2237286.0}, {"date": "2025-05-23", "close": 3.72, "volume": 1504278.0}, {"date": "2025-05-26", "close": 3.72, "volume": 1360714.0}, {"date": "2025-05-27", "close": 3.77, "volume": 1727792.0}, {"date": "2025-05-28", "close": 3.84, "volume": 2254079.0}, {"date": "2025-05-29", "close": 3.8, "volume": 1721946.0}, {"date": "2025-05-30", "close": 3.72, "volume": 2624161.0}, {"date": "2025-06-02", "close": 3.69, "volume": 2420938.0}, {"date": "2025-06-03", "close": 3.69, "volume": 1526402.0}, {"date": "2025-06-04", "close": 3.7, "volume": 1971988.0}, {"date": "2025-06-05", "close": 3.7, "volume": 3106913.0}, {"date": "2025-06-06", "close": 3.75, "volume": 2432181.0}, {"date": "2025-06-10", "close": 3.81, "volume": 2567939.0}, {"date": "2025-06-11", "close": 3.83, "volume": 1618549.0}, {"date": "2025-06-12", "close": 3.84, "volume": 1731208.0}, {"date": "2025-06-13", "close": 3.87, "volume": 1745729.0}, {"date": "2025-06-16", "close": 3.93, "volume": 1823171.0}, {"date": "2025-06-17", "close": 3.94, "volume": 2033250.0}, {"date": "2025-06-18", "close": 4.0, "volume": 3085315.0}, {"date": "2025-06-19", "close": 3.95, "volume": 1645188.0}, {"date": "2025-06-20", "close": 3.95, "volume": 5529882.0}, {"date": "2025-06-23", "close": 3.89, "volume": 1330993.0}, {"date": "2025-06-24", "close": 3.85, "volume": 2253660.0}, {"date": "2025-06-25", "close": 3.75, "volume": 2446946.0}, {"date": "2025-06-26", "close": 3.74, "volume": 1618078.0}, {"date": "2025-06-27", "close": 3.72, "volume": 2519681.0}, {"date": "2025-06-30", "close": 3.7, "volume": 3807340.0}, {"date": "2025-07-01", "close": 3.76, "volume": 1769136.0}, {"date": "2025-07-02", "close": 3.83, "volume": 2087141.0}, {"date": "2025-07-03", "close": 4.08, "volume": 5416670.0}, {"date": "2025-07-04", "close": 3.95, "volume": 1997548.0}, {"date": "2025-07-07", "close": 3.99, "volume": 1155660.0}, {"date": "2025-07-08", "close": 3.9, "volume": 2253668.0}, {"date": "2025-07-09", "close": 3.96, "volume": 1330364.0}, {"date": "2025-07-10", "close": 3.96, "volume": 1386942.0}, {"date": "2025-07-11", "close": 4.06, "volume": 2248108.0}, {"date": "2025-07-14", "close": 4.08, "volume": 1376941.0}, {"date": "2025-07-15", "close": 4.08, "volume": 1120341.0}, {"date": "2025-07-16", "close": 4.09, "volume": 1652936.0}, {"date": "2025-07-17", "close": 4.1, "volume": 1900828.0}, {"date": "2025-07-18", "close": 4.06, "volume": 2034769.0}, {"date": "2025-07-21", "close": 4.16, "volume": 2809379.0}, {"date": "2025-07-22", "close": 4.29, "volume": 2893711.0}, {"date": "2025-07-23", "close": 4.38, "volume": 3962047.0}, {"date": "2025-07-24", "close": 4.36, "volume": 1352677.0}, {"date": "2025-07-25", "close": 4.32, "volume": 1643041.0}, {"date": "2025-07-28", "close": 4.26, "volume": 1835756.0}, {"date": "2025-07-29", "close": 4.21, "volume": 2656689.0}, {"date": "2025-07-30", "close": 4.23, "volume": 1803521.0}, {"date": "2025-07-31", "close": 4.18, "volume": 2165654.0}, {"date": "2025-08-01", "close": 4.18, "volume": 1452469.0}, {"date": "2025-08-04", "close": 4.22, "volume": 1393644.0}, {"date": "2025-08-05", "close": 4.28, "volume": 2040125.0}, {"date": "2025-08-06", "close": 4.39, "volume": 2385276.0}, {"date": "2025-08-07", "close": 4.41, "volume": 1512734.0}, {"date": "2025-08-08", "close": 4.52, "volume": 2706130.0}, {"date": "2025-08-11", "close": 4.56, "volume": 2166400.0}, {"date": "2025-08-12", "close": 4.6, "volume": 2483555.0}, {"date": "2025-08-13", "close": 4.61, "volume": 3360697.0}, {"date": "2025-08-14", "close": 4.52, "volume": 2294329.0}, {"date": "2025-08-15", "close": 4.54, "volume": 1483397.0}, {"date": "2025-08-18", "close": 4.35, "volume": 5052597.0}, {"date": "2025-08-19", "close": 4.4, "volume": 2996501.0}, {"date": "2025-08-20", "close": 4.39, "volume": 2079205.0}, {"date": "2025-08-21", "close": 4.47, "volume": 2092605.0}, {"date": "2025-08-22", "close": 4.36, "volume": 3444365.0}, {"date": "2025-08-25", "close": 4.42, "volume": 2129766.0}, {"date": "2025-08-26", "close": 4.41, "volume": 1308900.0}, {"date": "2025-08-27", "close": 4.45, "volume": 1235770.0}, {"date": "2025-08-28", "close": 4.38, "volume": 1338342.0}, {"date": "2025-08-29", "close": 4.43, "volume": 1670699.0}, {"date": "2025-09-01", "close": 4.52, "volume": 1795422.0}, {"date": "2025-09-02", "close": 4.48, "volume": 1253552.0}, {"date": "2025-09-03", "close": 4.36, "volume": 3589666.0}, {"date": "2025-09-04", "close": 4.44, "volume": 4039081.0}, {"date": "2025-09-05", "close": 4.46, "volume": 1672627.0}, {"date": "2025-09-08", "close": 4.46, "volume": 1736883.0}, {"date": "2025-09-09", "close": 4.45, "volume": 1359345.0}, {"date": "2025-09-10", "close": 4.44, "volume": 2829299.0}, {"date": "2025-09-11", "close": 4.34, "volume": 2113910.0}, {"date": "2025-09-12", "close": 4.32, "volume": 1092453.0}, {"date": "2025-09-15", "close": 4.36, "volume": 1630660.0}, {"date": "2025-09-16", "close": 4.58, "volume": 6499973.0}, {"date": "2025-09-17", "close": 4.2, "volume": 11133479.0}, {"date": "2025-09-18", "close": 4.21, "volume": 5742914.0}, {"date": "2025-09-19", "close": 4.19, "volume": 8052595.0}, {"date": "2025-09-22", "close": 3.91, "volume": 3076368.0}, {"date": "2025-09-23", "close": 3.94, "volume": 3297894.0}, {"date": "2025-09-24", "close": 3.92, "volume": 2990010.0}, {"date": "2025-09-25", "close": 4.05, "volume": 8200640.0}, {"date": "2025-09-26", "close": 4.12, "volume": 2028981.0}, {"date": "2025-09-29", "close": 4.01, "volume": 2715620.0}, {"date": "2025-09-30", "close": 3.92, "volume": 2624558.0}, {"date": "2025-10-01", "close": 3.93, "volume": 2249653.0}, {"date": "2025-10-02", "close": 3.95, "volume": 1865169.0}, {"date": "2025-10-03", "close": 3.91, "volume": 3038037.0}, {"date": "2025-10-06", "close": 3.89, "volume": 1133998.0}, {"date": "2025-10-07", "close": 3.91, "volume": 2662166.0}, {"date": "2025-10-08", "close": 3.88, "volume": 2469390.0}, {"date": "2025-10-09", "close": 3.92, "volume": 2042918.0}, {"date": "2025-10-10", "close": 3.92, "volume": 1399064.0}, {"date": "2025-10-13", "close": 3.9, "volume": 1734585.0}, {"date": "2025-10-14", "close": 3.96, "volume": 2046008.0}, {"date": "2025-10-15", "close": 3.96, "volume": 1522384.0}, {"date": "2025-10-16", "close": 4.05, "volume": 3145920.0}, {"date": "2025-10-17", "close": 3.98, "volume": 2136905.0}, {"date": "2025-10-20", "close": 3.97, "volume": 2330554.0}, {"date": "2025-10-21", "close": 3.88, "volume": 3636383.0}, {"date": "2025-10-22", "close": 3.86, "volume": 3803620.0}, {"date": "2025-10-23", "close": 3.91, "volume": 1638911.0}, {"date": "2025-10-24", "close": 4.0, "volume": 4029741.0}, {"date": "2025-10-27", "close": 4.03, "volume": 2012214.0}, {"date": "2025-10-28", "close": 3.99, "volume": 1405810.0}, {"date": "2025-10-29", "close": 4.01, "volume": 2559652.0}, {"date": "2025-10-30", "close": 4.19, "volume": 3668779.0}, {"date": "2025-10-31", "close": 4.15, "volume": 1695493.0}, {"date": "2025-11-03", "close": 4.15, "volume": 1829227.0}, {"date": "2025-11-04", "close": 4.2, "volume": 2216561.0}, {"date": "2025-11-05", "close": 4.18, "volume": 1605735.0}, {"date": "2025-11-06", "close": 4.25, "volume": 2516753.0}, {"date": "2025-11-07", "close": 4.27, "volume": 2376206.0}, {"date": "2025-11-10", "close": 4.35, "volume": 2163611.0}, {"date": "2025-11-11", "close": 4.33, "volume": 2803624.0}, {"date": "2025-11-12", "close": 4.33, "volume": 1829748.0}, {"date": "2025-11-13", "close": 4.36, "volume": 2764908.0}, {"date": "2025-11-14", "close": 4.28, "volume": 1549750.0}, {"date": "2025-11-17", "close": 4.19, "volume": 3108273.0}, {"date": "2025-11-18", "close": 3.99, "volume": 2559239.0}, {"date": "2025-11-19", "close": 4.04, "volume": 1997404.0}, {"date": "2025-11-20", "close": 4.02, "volume": 1800202.0}, {"date": "2025-11-21", "close": 3.86, "volume": 3812908.0}, {"date": "2025-11-24", "close": 3.83, "volume": 2409817.0}, {"date": "2025-11-25", "close": 3.85, "volume": 2152904.0}, {"date": "2025-11-26", "close": 3.87, "volume": 2367817.0}, {"date": "2025-11-27", "close": 3.79, "volume": 3024064.0}, {"date": "2025-11-28", "close": 3.82, "volume": 1792663.0}, {"date": "2025-12-01", "close": 3.82, "volume": 2167668.0}, {"date": "2025-12-02", "close": 3.87, "volume": 1977164.0}, {"date": "2025-12-03", "close": 3.89, "volume": 1624392.0}, {"date": "2025-12-04", "close": 3.88, "volume": 1683262.0}, {"date": "2025-12-05", "close": 3.99, "volume": 1948154.0}, {"date": "2025-12-08", "close": 4.01, "volume": 2526990.0}, {"date": "2025-12-09", "close": 4.02, "volume": 1854174.0}, {"date": "2025-12-10", "close": 3.95, "volume": 2322787.0}, {"date": "2025-12-11", "close": 3.98, "volume": 1080556.0}, {"date": "2025-12-12", "close": 4.04, "volume": 2237574.0}, {"date": "2025-12-15", "close": 4.02, "volume": 1187153.0}, {"date": "2025-12-16", "close": 3.98, "volume": 1967691.0}, {"date": "2025-12-17", "close": 3.89, "volume": 2493489.0}, {"date": "2025-12-18", "close": 3.89, "volume": 2388634.0}, {"date": "2025-12-19", "close": 3.92, "volume": 2417891.0}, {"date": "2025-12-22", "close": 3.99, "volume": 1306890.0}, {"date": "2025-12-23", "close": 4.01, "volume": 1717958.0}, {"date": "2025-12-24", "close": 4.04, "volume": 674894.0}, {"date": "2025-12-29", "close": 4.01, "volume": 837999.0}, {"date": "2025-12-30", "close": 4.02, "volume": 650004.0}, {"date": "2025-12-31", "close": 4.03, "volume": 1197743.0}, {"date": "2026-01-02", "close": 4.05, "volume": 699916.0}, {"date": "2026-01-05", "close": 4.07, "volume": 1847285.0}, {"date": "2026-01-06", "close": 4.04, "volume": 1216795.0}, {"date": "2026-01-07", "close": 4.04, "volume": 1429763.0}, {"date": "2026-01-08", "close": 4.02, "volume": 1193384.0}, {"date": "2026-01-09", "close": 4.07, "volume": 1351383.0}, {"date": "2026-01-12", "close": 4.17, "volume": 1844812.0}, {"date": "2026-01-13", "close": 4.19, "volume": 1311657.0}, {"date": "2026-01-14", "close": 4.33, "volume": 2707793.0}, {"date": "2026-01-15", "close": 4.44, "volume": 4100266.0}, {"date": "2026-01-16", "close": 4.42, "volume": 2270147.0}, {"date": "2026-01-19", "close": 4.46, "volume": 1311933.0}, {"date": "2026-01-20", "close": 4.49, "volume": 2314771.0}, {"date": "2026-01-21", "close": 4.64, "volume": 4002899.0}, {"date": "2026-01-22", "close": 4.66, "volume": 2070949.0}, {"date": "2026-01-23", "close": 4.56, "volume": 2683934.0}, {"date": "2026-01-27", "close": 4.53, "volume": 1910046.0}, {"date": "2026-01-28", "close": 4.55, "volume": 2115479.0}, {"date": "2026-01-29", "close": 4.55, "volume": 2473349.0}, {"date": "2026-01-30", "close": 4.51, "volume": 1500370.0}, {"date": "2026-02-02", "close": 4.63, "volume": 3065120.0}, {"date": "2026-02-03", "close": 4.59, "volume": 1137600.0}, {"date": "2026-02-04", "close": 4.85, "volume": 5914559.0}, {"date": "2026-02-05", "close": 4.75, "volume": 3968808.0}, {"date": "2026-02-06", "close": 4.57, "volume": 2376495.0}, {"date": "2026-02-09", "close": 4.64, "volume": 2147440.0}, {"date": "2026-02-10", "close": 4.75, "volume": 1564797.0}, {"date": "2026-02-11", "close": 4.72, "volume": 1781090.0}, {"date": "2026-02-12", "close": 4.72, "volume": 1692531.0}, {"date": "2026-02-13", "close": 4.72, "volume": 2163882.0}, {"date": "2026-02-16", "close": 4.77, "volume": 2880327.0}, {"date": "2026-02-17", "close": 4.69, "volume": 3327506.0}, {"date": "2026-02-18", "close": 4.65, "volume": 2568077.0}, {"date": "2026-02-19", "close": 4.75, "volume": 1914177.0}, {"date": "2026-02-20", "close": 4.76, "volume": 2060567.0}, {"date": "2026-02-23", "close": 4.72, "volume": 1509723.0}, {"date": "2026-02-24", "close": 4.9, "volume": 3237738.0}, {"date": "2026-02-25", "close": 4.82, "volume": 1623464.0}, {"date": "2026-02-26", "close": 4.7, "volume": 1965128.0}, {"date": "2026-02-27", "close": 4.69, "volume": 1712587.0}, {"date": "2026-03-02", "close": 4.75, "volume": 1839826.0}, {"date": "2026-03-03", "close": 5.1, "volume": 5880817.0}, {"date": "2026-03-04", "close": 5.08, "volume": 5705936.0}, {"date": "2026-03-05", "close": 4.99, "volume": 2913271.0}, {"date": "2026-03-06", "close": 5.04, "volume": 4817197.0}, {"date": "2026-03-09", "close": 5.18, "volume": 8567765.0}, {"date": "2026-03-10", "close": 5.04, "volume": 5944689.0}, {"date": "2026-03-11", "close": 5.05, "volume": 2832998.0}, {"date": "2026-03-12", "close": 5.26, "volume": 5540599.0}, {"date": "2026-03-13", "close": 5.35, "volume": 8666723.0}, {"date": "2026-03-16", "close": 5.3, "volume": 3652299.0}, {"date": "2026-03-17", "close": 4.96, "volume": 6673972.0}, {"date": "2026-03-18", "close": 5.25, "volume": 8381220.0}, {"date": "2026-03-19", "close": 5.53, "volume": 10983206.0}, {"date": "2026-03-20", "close": 5.71, "volume": 15614415.0}, {"date": "2026-03-23", "close": 5.68, "volume": 7253978.0}, {"date": "2026-03-24", "close": 5.84, "volume": 7333789.0}, {"date": "2026-03-25", "close": 5.55, "volume": 6295665.0}, {"date": "2026-03-26", "close": 5.44, "volume": 3568967.0}, {"date": "2026-03-27", "close": 5.66, "volume": 4078808.0}, {"date": "2026-03-30", "close": 6.11, "volume": 7640808.0}, {"date": "2026-03-31", "close": 5.87, "volume": 10362319.0}, {"date": "2026-04-01", "close": 5.88, "volume": 5043737.0}, {"date": "2026-04-02", "close": 5.84, "volume": 5177424.0}, {"date": "2026-04-07", "close": 5.85, "volume": 6373697.0}, {"date": "2026-04-08", "close": 5.3, "volume": 7873427.0}, {"date": "2026-04-09", "close": 5.32, "volume": 3460708.0}, {"date": "2026-04-10", "close": 5.18, "volume": 5764693.0}, {"date": "2026-04-13", "close": 5.42, "volume": 3713688.0}, {"date": "2026-04-14", "close": 5.53, "volume": 3899340.0}, {"date": "2026-04-15", "close": 5.39, "volume": 3517756.0}, {"date": "2026-04-16", "close": 5.48, "volume": 5706853.0}, {"date": "2026-04-17", "close": 5.28, "volume": 3469250.0}, {"date": "2026-04-20", "close": 5.01, "volume": 4898848.0}, {"date": "2026-04-21", "close": 5.12, "volume": 3339328.0}, {"date": "2026-04-22", "close": 5.4, "volume": 4211702.0}, {"date": "2026-04-23", "close": 5.46, "volume": 5420007.0}, {"date": "2026-04-24", "close": 5.33, "volume": 2856941.0}, {"date": "2026-04-27", "close": 5.17, "volume": 1454288.0}, {"date": "2026-04-28", "close": 5.25, "volume": 2038346.0}, {"date": "2026-04-29", "close": 5.43, "volume": 3542427.0}, {"date": "2026-04-30", "close": 5.48, "volume": 2751387.0}, {"date": "2026-05-01", "close": 5.53, "volume": 1207198.0}, {"date": "2026-05-04", "close": 5.51, "volume": 1286316.0}, {"date": "2026-05-05", "close": 5.51, "volume": 1306274.0}, {"date": "2026-05-06", "close": 5.32, "volume": 2089142.0}, {"date": "2026-05-07", "close": 5.09, "volume": 4212335.0}, {"date": "2026-05-08", "close": 5.03, "volume": 2194094.0}, {"date": "2026-05-11", "close": 5.04, "volume": 1705054.0}, {"date": "2026-05-12", "close": 4.96, "volume": 1502256.0}, {"date": "2026-05-13", "close": 5.04, "volume": 1881243.0}, {"date": "2026-05-14", "close": 5.04, "volume": 1936881.0}, {"date": "2026-05-15", "close": 5.23, "volume": 2141214.0}, {"date": "2026-05-18", "close": 5.32, "volume": 3213052.0}, {"date": "2026-05-19", "close": 5.51, "volume": 2524175.0}, {"date": "2026-05-20", "close": 5.44, "volume": 2574812.0}, {"date": "2026-05-21", "close": 5.47, "volume": 2023794.0}, {"date": "2026-05-22", "close": 5.5, "volume": 2234839.0}, {"date": "2026-05-25", "close": 5.76, "volume": 6047840.0}, {"date": "2026-05-26", "close": 5.67, "volume": 2833810.0}, {"date": "2026-05-27", "close": 5.82, "volume": 3455942.0}, {"date": "2026-05-28", "close": 5.78, "volume": 2450991.0}, {"date": "2026-05-29", "close": 5.84, "volume": 2867928.0}, {"date": "2026-06-01", "close": 5.92, "volume": 2613058.0}, {"date": "2026-06-02", "close": 5.86, "volume": 3594764.0}, {"date": "2026-06-03", "close": 6.04, "volume": 3040745.0}, {"date": "2026-06-04", "close": 6.17, "volume": 3552691.0}, {"date": "2026-06-05", "close": 6.08, "volume": 2224623.0}, {"date": "2026-06-09", "close": 6.11, "volume": 3128812.0}, {"date": "2026-06-10", "close": 5.95, "volume": 1661882.0}, {"date": "2026-06-11", "close": 6.02, "volume": 1641239.0}, {"date": "2026-06-12", "close": 6.04, "volume": 2016595.0}, {"date": "2026-06-15", "close": 5.56, "volume": 4086300.0}, {"date": "2026-06-16", "close": 5.59, "volume": 2526845.0}, {"date": "2026-06-17", "close": 5.53, "volume": 3593453.0}, {"date": "2026-06-18", "close": 5.42, "volume": 1945014.0}, {"date": "2026-06-19", "close": 5.49, "volume": 6073020.0}, {"date": "2026-06-22", "close": 5.57, "volume": 1229275.0}, {"date": "2026-06-23", "close": 5.47, "volume": 2503601.0}, {"date": "2026-06-24", "close": 5.41, "volume": 2102416.0}, {"date": "2026-06-25", "close": 5.37, "volume": 2559283.0}, {"date": "2026-06-26", "close": 5.38, "volume": 1866892.0}, {"date": "2026-06-29", "close": 5.33, "volume": 2088955.0}, {"date": "2026-06-30", "close": 5.34, "volume": 2068404.0}, {"date": "2026-07-01", "close": 5.27, "volume": 2559369.0}, {"date": "2026-07-02", "close": 5.3, "volume": 2183298.0}, {"date": "2026-07-03", "close": 5.37, "volume": 1123055.0}, {"date": "2026-07-06", "close": 5.27, "volume": 1078025.0}, {"date": "2026-07-07", "close": 4.94, "volume": 3563751.0}, {"date": "2026-07-08", "close": 4.95, "volume": 5528937.0}, {"date": "2026-07-09", "close": 5.22, "volume": 4001651.0}, {"date": "2026-07-10", "close": 5.26, "volume": 1436199.0}, {"date": "2026-07-13", "close": 5.22, "volume": 1810090.0}, {"date": "2026-07-14", "close": 5.33, "volume": 2898855.0}, {"date": "2026-07-15", "close": 5.31, "volume": 1244932.0}, {"date": "2026-07-16", "close": 5.25, "volume": 1681940.0}, {"date": "2026-07-17", "close": 5.23, "volume": 1911568.0}, {"date": "2026-07-20", "close": 5.38, "volume": 2175479.0}, {"date": "2026-07-21", "close": 5.36, "volume": 1304384.0}, {"date": "2026-07-22", "close": 5.49, "volume": 1680533.0}, {"date": "2026-07-23", "close": 5.56, "volume": 2532594.0}, {"date": "2026-07-24", "close": 5.59, "volume": 1494039.0}, {"date": "2026-07-27", "close": 5.38, "volume": 1920907.0}, {"date": "2026-07-28", "close": 5.29, "volume": 1667154.0}, {"date": "2026-07-29", "close": 5.35, "volume": 1263245.0}, {"date": "2026-07-30", "close": 5.35, "volume": 1844016.0}, {"date": "2026-07-31", "close": 5.19, "volume": 2666235.0}, {"date": "2026-08-03", "close": 5.15, "volume": 1194739.0}, {"date": "2026-08-04", "close": 5.14, "volume": 1985553.0}, {"date": "2026-08-05", "close": 5.12, "volume": 1732593.0}, {"date": "2026-08-06", "close": 5.17, "volume": 1367079.0}, {"date": "2026-08-07", "close": 5.21, "volume": 9307332.0}, {"date": "2026-08-10", "close": 5.3, "volume": 1791631.0}, {"date": "2026-08-11", "close": 5.44, "volume": 2048633.0}, {"date": "2026-08-12", "close": 5.36, "volume": 2122585.0}, {"date": "2026-08-13", "close": 5.37, "volume": 1118762.0}, {"date": "2026-08-14", "close": 5.35, "volume": 2040163.0}, {"date": "2026-08-17", "close": 5.61, "volume": 5355885.0}, {"date": "2026-08-18", "close": 5.69, "volume": 2705050.0}, {"date": "2026-08-19", "close": 5.62, "volume": 2302702.0}, {"date": "2026-08-20", "close": 5.66, "volume": 2447148.0}, {"date": "2026-08-21", "close": 5.76, "volume": 2089160.0}, {"date": "2026-08-24", "close": 5.9, "volume": 2974475.0}, {"date": "2026-08-25", "close": 5.88, "volume": 1931273.0}, {"date": "2026-08-26", "close": 5.85, "volume": 1843721.0}, {"date": "2026-08-27", "close": 5.88, "volume": 1466403.0}, {"date": "2026-08-28", "close": 5.95, "volume": 1452666.0}, {"date": "2026-08-31", "close": 6.03, "volume": 1929007.0}, {"date": "2026-09-01", "close": 6.11, "volume": 2182387.0}, {"date": "2026-09-02", "close": 6.1, "volume": 2199295.0}, {"date": "2026-09-03", "close": 6.09, "volume": 2347576.0}, {"date": "2026-09-04", "close": 6.1, "volume": 2328143.0}, {"date": "2026-09-07", "close": 6.35, "volume": 3206984.0}], "refreshing": true}